| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,065 | 3,065 | 2,895 | 3,005 | 8,000 | -35 | 99% | 98% | 235% | ▼ | 100% | 104% | 102% | 99% | 107% |
| 20240925 | 3,020 | 3,025 | 3,005 | 3,005 | 2,500 | 0 | 100% | 100% | 31% | -- | 100% | 104% | 103% | 99% | 106% |
| 20240926 | 3,005 | 3,025 | 2,995 | 3,010 | 24,900 | 5 | 100% | 100% | 996% | ▲ | 102% | 104% | 103% | 99% | 104% |
| 20240927 | 2,990 | 3,100 | 2,989 | 3,060 | 46,100 | 50 | 102% | 102% | 185% | ▲▲ | 104% | 103% | 102% | 100% | 106% |
| 20240930 | 3,010 | 3,140 | 3,010 | 3,140 | 13,500 | 80 | 103% | 104% | 29% | ▲▲▲ | 99% | 99% | 97% | 100% | 108% |
| 20241001 | 3,145 | 3,155 | 3,125 | 3,125 | 11,300 | -15 | 100% | 99% | 84% | ▼ | 98% | 100% | 96% | 100% | 108% |
| 20241002 | 3,125 | 3,140 | 3,065 | 3,070 | 17,600 | -55 | 98% | 98% | 156% | ▼▼ | 101% | 101% | 98% | 98% | 106% |
| 20241003 | 3,075 | 3,105 | 3,075 | 3,100 | 12,800 | 30 | 101% | 101% | 73% | ▲ | 99% | 99% | 97% | 99% | 107% |
| 20241004 | 3,115 | 3,115 | 3,070 | 3,090 | 12,900 | -10 | 100% | 99% | 101% | ▼ | 100% | 99% | 96% | 98% | 106% |
| 20241007 | 3,110 | 3,110 | 3,090 | 3,110 | 5,800 | 20 | 101% | 100% | 45% | ▲ | 100% | 99% | 96% | 99% | 107% |
| 20241008 | 3,110 | 3,120 | 3,090 | 3,110 | 5,100 | 0 | 100% | 100% | 88% | -- | 99% | 98% | 95% | 99% | 107% |
| 20241009 | 3,115 | 3,125 | 3,090 | 3,090 | 7,600 | -20 | 99% | 99% | 149% | ▼ | 100% | 99% | 96% | 98% | 106% |
| 20241010 | 3,090 | 3,105 | 3,075 | 3,085 | 5,700 | -5 | 100% | 100% | 75% | ▼▼ | 100% | 97% | 96% | 98% | 106% |
| 20241011 | 3,095 | 3,100 | 3,075 | 3,090 | 3,400 | 5 | 100% | 100% | 60% | ▲ | 100% | 98% | 96% | 98% | 106% |
| 20241015 | 3,080 | 3,105 | 3,060 | 3,065 | 8,700 | -25 | 99% | 100% | 256% | ▼ | 99% | 98% | 94% | 98% | 105% |
| 20241016 | 3,075 | 3,100 | 3,050 | 3,055 | 10,000 | -10 | 100% | 99% | 115% | ▼▼ | 98% | 97% | 91% | 97% | 105% |
| 20241017 | 3,060 | 3,070 | 3,000 | 3,010 | 17,600 | -45 | 99% | 98% | 176% | ▼▼▼ | 100% | 99% | 91% | 96% | 100% |
| 20241018 | 3,010 | 3,025 | 3,010 | 3,010 | 6,200 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 91% | 96% | 100% |
| 20241021 | 3,010 | 3,015 | 3,000 | 3,010 | 5,800 | 0 | 100% | 100% | 94% | -- | 99% | 99% | 91% | 96% | 100% |
| 20241022 | 2,992 | 2,995 | 2,904 | 2,952 | 15,000 | -58 | 98% | 99% | 259% | ▼ | 101% | 100% | 92% | 94% | 100% |
| 20241023 | 2,965 | 3,010 | 2,965 | 2,980 | 9,000 | 28 | 101% | 101% | 60% | ▲ | 100% | 100% | 92% | 95% | 101% |
| 20241024 | 2,981 | 2,981 | 2,951 | 2,967 | 3,700 | -13 | 100% | 100% | 41% | ▼ | 99% | 98% | 92% | 94% | 101% |
| 20241025 | 2,955 | 2,980 | 2,920 | 2,920 | 18,000 | -47 | 98% | 99% | 486% | ▼▼ | 102% | 95% | 93% | 93% | 100% |
| 20241028 | 2,920 | 2,985 | 2,920 | 2,970 | 14,800 | 50 | 102% | 102% | 82% | ▲ | 100% | 91% | 88% | 95% | 102% |
| 20241029 | 2,975 | 2,999 | 2,970 | 2,971 | 31,600 | 1 | 100% | 100% | 214% | ▲▲ | 99% | 93% | 89% | 95% | 102% |
| 20241030 | 2,930 | 2,930 | 2,830 | 2,891 | 37,600 | -80 | 97% | 99% | 119% | ▼ | 96% | 95% | 90% | 93% | 100% |
| 20241031 | 2,890 | 2,890 | 2,700 | 2,771 | 43,400 | -120 | 96% | 96% | 115% | ▼▼ | 100% | 100% | 96% | 89% | 100% |
| 20241101 | 2,721 | 2,756 | 2,712 | 2,717 | 13,700 | -54 | 98% | 100% | 32% | ▼▼▼ | 98% | 100% | 96% | 87% | 100% |
| 20241105 | 2,730 | 2,730 | 2,672 | 2,685 | 11,500 | -32 | 99% | 98% | 84% | ▼▼▼▼ | 102% | 101% | 97% | 86% | 100% |
| 20241106 | 2,686 | 2,748 | 2,686 | 2,737 | 10,400 | 52 | 102% | 102% | 90% | ▲ | 100% | 99% | 95% | 88% | 102% |
| 20241107 | 2,735 | 2,736 | 2,694 | 2,724 | 9,200 | -13 | 100% | 100% | 88% | ▼ | 100% | 96% | 96% | 88% | 101% |
| 20241108 | 2,724 | 2,734 | 2,710 | 2,730 | 4,900 | 6 | 100% | 100% | 53% | ▲ | 100% | 96% | 96% | 88% | 102% |
| 20241111 | 2,716 | 2,720 | 2,709 | 2,720 | 2,100 | -10 | 100% | 100% | 43% | ▼ | 99% | 95% | 95% | 88% | 101% |
| 20241112 | 2,722 | 2,725 | 2,707 | 2,708 | 2,400 | -12 | 100% | 99% | 114% | ▼▼ | 97% | 96% | 96% | 88% | 101% |
| 20241113 | 2,705 | 2,705 | 2,610 | 2,620 | 14,400 | -88 | 97% | 97% | 600% | ▼▼▼ | 100% | 100% | 100% | 86% | 100% |
| 20241114 | 2,601 | 2,646 | 2,601 | 2,605 | 5,900 | -15 | 99% | 100% | 41% | ▼▼▼▼ | 100% | 100% | 99% | 87% | 100% |
| 20241115 | 2,604 | 2,620 | 2,570 | 2,593 | 8,500 | -12 | 100% | 100% | 144% | ▼▼▼▼▼ | 99% | 101% | 100% | 86% | 100% |
| 20241118 | 2,593 | 2,608 | 2,555 | 2,577 | 11,600 | -16 | 99% | 99% | 136% | ▼▼▼▼▼▼ | 101% | 101% | 101% | 86% | 100% |
| 20241119 | 2,573 | 2,637 | 2,561 | 2,601 | 11,900 | 24 | 101% | 101% | 103% | ▲ | 99% | 97% | 98% | 87% | 101% |
| 20241120 | 2,644 | 2,644 | 2,611 | 2,611 | 7,100 | 10 | 100% | 99% | 60% | ▲▲ | 99% | 98% | 98% | 88% | 101% |
| 20241121 | 2,611 | 2,611 | 2,591 | 2,597 | 3,500 | -14 | 99% | 99% | 49% | ▼ | 101% | 100% | 99% | 87% | 101% |
| 20241122 | 2,590 | 2,623 | 2,588 | 2,610 | 4,300 | 13 | 101% | 101% | 123% | ▲ | 98% | 100% | 98% | 88% | 101% |
| 20241125 | 2,610 | 2,610 | 2,551 | 2,553 | 13,600 | -57 | 98% | 98% | 316% | ▼ | 100% | 101% | 100% | 86% | 100% |
| 20241126 | 2,553 | 2,585 | 2,553 | 2,559 | 6,000 | 6 | 100% | 100% | 44% | ▲ | 98% | 100% | 98% | 86% | 100% |
| 20241127 | 2,580 | 2,580 | 2,500 | 2,536 | 19,300 | -23 | 99% | 98% | 322% | ▼ | 102% | 101% | 99% | 88% | 100% |
| 20241128 | 2,555 | 2,610 | 2,535 | 2,597 | 9,300 | 61 | 102% | 102% | 48% | ▲ | 99% | 99% | 94% | 94% | 102% |
| 20241129 | 2,604 | 2,610 | 2,580 | 2,590 | 3,800 | -7 | 100% | 99% | 41% | ▼ | 100% | 99% | 94% | 95% | 102% |
| 20241202 | 2,590 | 2,595 | 2,570 | 2,581 | 4,400 | -9 | 100% | 100% | 116% | ▼▼ | 100% | 99% | 94% | 94% | 102% |
| 20241203 | 2,590 | 2,610 | 2,581 | 2,586 | 5,700 | 5 | 100% | 100% | 130% | ▲ | 100% | 99% | 94% | 94% | 102% |
| 20241204 | 2,586 | 2,608 | 2,585 | 2,585 | 6,400 | -1 | 100% | 100% | 112% | ▼ | 99% | 99% | 94% | 95% | 102% |
| 20241205 | 2,585 | 2,585 | 2,555 | 2,555 | 5,300 | -30 | 99% | 99% | 83% | ▼▼ | 99% | 99% | 94% | 94% | 101% |
| 20241206 | 2,574 | 2,574 | 2,555 | 2,560 | 4,000 | 5 | 100% | 99% | 75% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241209 | 2,560 | 2,575 | 2,560 | 2,562 | 3,500 | 2 | 100% | 100% | 88% | ▲▲ | 99% | 96% | 0% | 95% | 101% |
| 20241210 | 2,567 | 2,580 | 2,545 | 2,548 | 17,700 | -14 | 99% | 99% | 506% | ▼ | 100% | 91% | 0% | 97% | 100% |
| 20241211 | 2,546 | 2,564 | 2,540 | 2,541 | 8,300 | -7 | 100% | 100% | 47% | ▼▼ | 99% | 95% | 0% | 97% | 100% |
| 20241212 | 2,540 | 2,560 | 2,521 | 2,523 | 13,300 | -18 | 99% | 99% | 160% | ▼▼▼ | 97% | 96% | 0% | 97% | 100% |
| 20241213 | 2,526 | 2,527 | 2,450 | 2,455 | 20,500 | -68 | 97% | 97% | 154% | ▼▼▼▼ | 97% | 101% | 0% | 94% | 100% |
| 20241216 | 2,401 | 2,401 | 2,300 | 2,323 | 40,000 | -132 | 95% | 97% | 195% | ▼▼▼▼▼ | 99% | 104% | 0% | 89% | 100% |
| 20241217 | 2,322 | 2,349 | 2,295 | 2,306 | 28,800 | -17 | 99% | 99% | 72% | ▼▼▼▼▼▼ | 105% | 0% | 0% | 88% | 100% |
| 20241218 | 2,306 | 2,420 | 2,299 | 2,420 | 17,000 | 114 | 105% | 105% | 59% | ▲ | 100% | 0% | 0% | 93% | 105% |
| 20241219 | 2,420 | 2,460 | 2,341 | 2,428 | 8,900 | 8 | 100% | 100% | 52% | ▲▲ | 99% | 0% | 0% | 93% | 105% |
| 20241220 | 2,428 | 2,456 | 2,400 | 2,407 | 7,700 | -21 | 99% | 99% | 87% | ▼ | % | % | % | 93% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 34,600 | 0 | 16,000 | 0 | 18,600 |
| 2024-12-06 | 0 | 28,400 | 0 | 15,600 | 0 | 12,800 |
| 2024-11-29 | 0 | 29,100 | 0 | 16,100 | 0 | 13,000 |
| 2024-11-22 | 0 | 32,700 | 0 | 15,000 | 0 | 17,700 |
| 2024-11-15 | 100 | 35,300 | 100 | 14,200 | 0 | 21,100 |
| 2024-11-08 | 100 | 30,000 | 100 | 13,400 | 0 | 16,600 |
| 2024-11-01 | 1,100 | 29,600 | 1,100 | 13,200 | 0 | 16,400 |
| 2024-10-25 | 0 | 28,700 | 0 | 13,100 | 0 | 15,600 |
| 2024-10-18 | 0 | 32,300 | 0 | 13,500 | 0 | 18,800 |
| 2024-10-11 | 0 | 43,200 | 0 | 22,300 | 0 | 20,900 |
| 2024-10-04 | 0 | 46,700 | 0 | 21,600 | 0 | 25,100 |
| 2024-09-27 | 0 | 41,100 | 0 | 12,600 | 0 | 28,500 |
| 2024-09-20 | 0 | 44,200 | 0 | 12,800 | 0 | 31,400 |
| 2024-09-13 | 0 | 36,500 | 0 | 13,500 | 0 | 23,000 |
| 2024-09-06 | 0 | 34,900 | 0 | 13,700 | 0 | 21,200 |
| 2024-08-30 | 0 | 35,000 | 0 | 14,000 | 0 | 21,000 |
| 2024-08-23 | 0 | 35,600 | 0 | 13,600 | 0 | 22,000 |
| 2024-08-16 | 0 | 35,900 | 0 | 13,900 | 0 | 22,000 |
| 2024-08-09 | 0 | 36,400 | 0 | 13,400 | 0 | 23,000 |
| 2024-08-02 | 0 | 44,800 | 0 | 19,300 | 0 | 25,500 |
| 2024-07-26 | 0 | 46,100 | 0 | 20,800 | 0 | 25,300 |
| 2024-07-19 | 0 | 43,900 | 0 | 21,000 | 0 | 22,900 |
| 2024-07-12 | 0 | 43,400 | 0 | 21,800 | 0 | 21,600 |
| 2024-07-05 | 0 | 42,600 | 0 | 20,400 | 0 | 22,200 |
| 2024-06-28 | 0 | 42,800 | 0 | 20,900 | 0 | 21,900 |
| 2024-06-21 | 0 | 45,900 | 0 | 23,400 | 0 | 22,500 |
| 2024-06-14 | 100 | 38,800 | 100 | 15,200 | 0 | 23,600 |
| 2024-06-07 | 0 | 34,700 | 0 | 15,100 | 0 | 19,600 |
| 2024-05-31 | 0 | 36,600 | 0 | 19,200 | 0 | 17,400 |
| 2024-05-24 | 0 | 38,700 | 0 | 20,200 | 0 | 18,500 |
| 2024-05-17 | 0 | 40,500 | 0 | 20,000 | 0 | 20,500 |
| 2024-05-10 | 0 | 49,700 | 0 | 19,300 | 0 | 30,400 |
| 2024-05-02 | 100 | 45,500 | 100 | 16,600 | 0 | 28,900 |
| 2024-04-26 | 100 | 35,100 | 100 | 16,200 | 0 | 18,900 |
| 2024-04-19 | 0 | 45,600 | 0 | 16,600 | 0 | 29,000 |
| 2024-04-12 | 0 | 47,300 | 0 | 16,600 | 0 | 30,700 |
| 2024-04-05 | 0 | 60,600 | 0 | 15,200 | 0 | 45,400 |
| 2024-03-29 | 0 | 57,600 | 0 | 13,400 | 0 | 44,200 |
| 2024-03-22 | 0 | 64,300 | 0 | 16,200 | 0 | 48,100 |
| 2024-03-15 | 300 | 64,700 | 300 | 16,300 | 0 | 48,400 |
| 2024-03-08 | 0 | 62,200 | 0 | 15,800 | 0 | 46,400 |
| 2024-03-01 | 0 | 64,300 | 0 | 16,500 | 0 | 47,800 |
| 2024-02-22 | 0 | 62,000 | 0 | 16,400 | 0 | 45,600 |
| 2024-02-16 | 0 | 61,400 | 0 | 15,500 | 0 | 45,900 |
| 2024-02-09 | 0 | 60,500 | 0 | 15,600 | 0 | 44,900 |
| 2024-02-02 | 0 | 62,000 | 0 | 15,200 | 0 | 46,800 |
| 2024-01-26 | 0 | 59,800 | 0 | 14,600 | 0 | 45,200 |
| 2024-01-19 | 0 | 76,000 | 0 | 31,500 | 0 | 44,500 |
| 2024-01-12 | 100 | 77,900 | 100 | 32,000 | 0 | 45,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | ノバック | 剰余金の配当（中間配当）に関するお知らせ |
| 20241213 | 16:00 | ノバック | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240913 | 16:00 | ノバック | 2025年４月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240730 | 16:00 | ノバック | 役員体制に関するお知らせ |
| 20240625 | 16:00 | ノバック | 2024年4月期 決算説明資料 |
| 20240614 | 16:00 | ノバック | 剰余金の配当に関するお知らせ |
| 20240614 | 16:00 | ノバック | 2024年４月期 決算短信〔日本基準〕（非連結） |
| 20240531 | 16:00 | ノバック | 通期業績予想の修正に関するお知らせ |
| 20240516 | 16:00 | ノバック | 役員の異動（退任）に関するお知らせ |
| 20240416 | 16:00 | ノバック | 役員の異動に関するお知らせ |
| 20240416 | 16:00 | ノバック | コミットメントライン契約の締結に関するお知らせ |
| 20240315 | 16:00 | ノバック | 2024年４月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5079 | 1 | 株式会社ノバック｜当社は、公共工事を軸とした土木工事事業、及び、民間工事を軸とした建築工事事業の二大セグメントを展開しております。 | 2024-12-21 20:27:09 |
| 5079 | 2 | IR情報｜株式会社ノバック | 2024-06-18 07:28:55 |
| 5079 | 2 | 株主還元について｜株式会社ノバック | 2024-06-14 23:41:15 |
| 5079 | 2 | 最近の業績｜株式会社ノバック | 2024-06-14 23:41:13 |
| 5079 | 2 | 当社の成長戦略｜株式会社ノバック | 2024-06-14 23:41:12 |
| 5079 | 2 | よくわかるノバック｜株式会社ノバック | 2024-06-14 23:41:10 |
| 5079 | 2 | コーナートップ｜株式会社ノバック | 2024-06-14 23:41:09 |
| 5079 | 2 | お問い合わせ（確認）｜株式会社ノバック | 2024-06-14 23:41:07 |
| 5079 | 2 | お問い合わせ（完了）｜株式会社ノバック | 2024-06-14 23:41:06 |
| 5079 | 2 | お問い合わせ（エラー）｜株式会社ノバック | 2024-06-14 23:41:05 |