| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 2,980 | 2,990 | 2,975 | 2,980 | 4,100 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 97% | 102% |
| 20240712 | 2,986 | 3,010 | 2,986 | 3,000 | 5,600 | 20 | 101% | 100% | 137% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240716 | 3,000 | 3,025 | 3,000 | 3,000 | 4,900 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 100% | 100% | 102% |
| 20240717 | 3,005 | 3,020 | 3,005 | 3,005 | 2,700 | 5 | 100% | 100% | 55% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20240718 | 3,000 | 3,000 | 2,980 | 2,989 | 7,500 | -16 | 99% | 100% | 278% | ▼ | 100% | 100% | 95% | 99% | 101% |
| 20240719 | 2,980 | 2,997 | 2,954 | 2,992 | 10,700 | 3 | 100% | 100% | 143% | ▲ | 99% | 98% | 94% | 99% | 101% |
| 20240722 | 2,997 | 2,999 | 2,956 | 2,965 | 4,500 | -27 | 99% | 99% | 42% | ▼ | 100% | 99% | 95% | 98% | 100% |
| 20240723 | 2,972 | 2,990 | 2,957 | 2,967 | 2,400 | 2 | 100% | 100% | 53% | ▲ | 100% | 100% | 95% | 98% | 100% |
| 20240724 | 2,976 | 2,976 | 2,950 | 2,968 | 6,200 | 1 | 100% | 100% | 258% | ▲▲ | 100% | 102% | 96% | 98% | 100% |
| 20240725 | 2,942 | 2,954 | 2,922 | 2,931 | 7,800 | -37 | 99% | 100% | 126% | ▼ | 100% | 102% | 96% | 97% | 100% |
| 20240726 | 2,934 | 2,950 | 2,920 | 2,933 | 9,100 | 2 | 100% | 100% | 117% | ▲ | 101% | 100% | 97% | 97% | 100% |
| 20240729 | 2,930 | 2,998 | 2,924 | 2,954 | 5,500 | 21 | 101% | 101% | 60% | ▲▲ | 100% | 93% | 96% | 98% | 101% |
| 20240730 | 2,965 | 2,970 | 2,951 | 2,970 | 1,400 | 16 | 101% | 100% | 25% | ▲▲▲ | 100% | 84% | 100% | 99% | 101% |
| 20240731 | 2,989 | 2,996 | 2,930 | 2,996 | 3,300 | 26 | 101% | 100% | 236% | ▲▲▲▲ | 99% | 89% | 102% | 100% | 102% |
| 20240801 | 2,961 | 2,966 | 2,922 | 2,925 | 5,800 | -71 | 98% | 99% | 176% | ▼ | 95% | 94% | 105% | 97% | 100% |
| 20240802 | 2,881 | 2,881 | 2,750 | 2,750 | 17,000 | -175 | 94% | 95% | 293% | ▼▼ | 98% | 113% | 126% | 92% | 100% |
| 20240805 | 2,400 | 2,494 | 2,250 | 2,340 | 28,500 | -410 | 85% | 98% | 168% | ▼▼▼ | 107% | 115% | 129% | 78% | 100% |
| 20240806 | 2,340 | 2,549 | 2,300 | 2,500 | 17,100 | 160 | 107% | 107% | 60% | ▲ | 105% | 109% | 121% | 83% | 107% |
| 20240807 | 2,503 | 2,630 | 2,501 | 2,621 | 10,600 | 121 | 105% | 105% | 62% | ▲▲ | 104% | 106% | 116% | 87% | 112% |
| 20240808 | 2,605 | 2,700 | 2,596 | 2,700 | 6,200 | 79 | 103% | 104% | 58% | ▲▲▲ | 98% | 103% | 110% | 90% | 115% |
| 20240809 | 2,750 | 2,780 | 2,670 | 2,694 | 4,300 | -6 | 100% | 98% | 69% | ▼ | 100% | 105% | 112% | 90% | 115% |
| 20240813 | 2,692 | 2,728 | 2,627 | 2,699 | 3,800 | 5 | 100% | 100% | 88% | ▲ | 100% | 104% | 111% | 90% | 115% |
| 20240814 | 2,714 | 2,720 | 2,690 | 2,718 | 2,600 | 19 | 101% | 100% | 68% | ▲▲ | 101% | 103% | 111% | 90% | 116% |
| 20240815 | 2,733 | 2,771 | 2,713 | 2,766 | 4,100 | 48 | 102% | 101% | 158% | ▲▲▲ | 102% | 101% | 108% | 92% | 118% |
| 20240816 | 2,788 | 2,830 | 2,770 | 2,830 | 5,700 | 64 | 102% | 102% | 139% | ▲▲▲▲ | 99% | 100% | 107% | 94% | 121% |
| 20240819 | 2,806 | 2,830 | 2,779 | 2,786 | 7,600 | -44 | 98% | 99% | 133% | ▼ | 100% | 100% | 106% | 93% | 119% |
| 20240820 | 2,813 | 2,833 | 2,802 | 2,814 | 2,400 | 28 | 101% | 100% | 32% | ▲ | 100% | 101% | 107% | 94% | 120% |
| 20240821 | 2,809 | 2,830 | 2,809 | 2,813 | 3,700 | -1 | 100% | 100% | 154% | ▼ | 99% | 106% | 107% | 94% | 120% |
| 20240822 | 2,828 | 2,829 | 2,810 | 2,810 | 1,600 | -3 | 100% | 99% | 43% | ▼▼ | 100% | 108% | 108% | 94% | 120% |
| 20240823 | 2,807 | 2,807 | 2,700 | 2,800 | 5,500 | -10 | 100% | 100% | 344% | ▼▼▼ | 100% | 108% | 109% | 93% | 120% |
| 20240826 | 2,801 | 2,828 | 2,801 | 2,808 | 1,700 | 8 | 100% | 100% | 31% | ▲ | 100% | 107% | 107% | 94% | 120% |
| 20240827 | 2,835 | 2,838 | 2,808 | 2,838 | 3,600 | 30 | 101% | 100% | 212% | ▲▲ | 105% | 105% | 107% | 95% | 121% |
| 20240828 | 2,843 | 2,990 | 2,843 | 2,990 | 12,500 | 152 | 105% | 105% | 347% | ▲▲▲ | 97% | 96% | 98% | 100% | 128% |
| 20240829 | 3,110 | 3,110 | 2,990 | 3,025 | 11,600 | 35 | 101% | 97% | 93% | ▲▲▲▲ | 100% | 98% | 104% | 100% | 129% |
| 20240830 | 3,025 | 3,025 | 2,970 | 3,020 | 5,800 | -5 | 100% | 100% | 50% | ▼ | 99% | 98% | 104% | 100% | 129% |
| 20240902 | 3,015 | 3,025 | 2,988 | 2,989 | 4,200 | -31 | 99% | 99% | 72% | ▼▼ | 100% | 98% | 105% | 99% | 128% |
| 20240903 | 3,000 | 3,005 | 2,980 | 2,995 | 2,400 | 6 | 100% | 100% | 57% | ▲ | 98% | 99% | 106% | 99% | 120% |
| 20240904 | 2,974 | 2,996 | 2,900 | 2,900 | 3,900 | -95 | 97% | 98% | 163% | ▼ | 102% | 102% | 108% | 96% | 111% |
| 20240905 | 2,900 | 2,960 | 2,900 | 2,958 | 500 | 58 | 102% | 102% | 13% | ▲ | 99% | 99% | 106% | 98% | 110% |
| 20240906 | 2,957 | 2,978 | 2,900 | 2,924 | 5,500 | -34 | 99% | 99% | 1100% | ▼ | 102% | 104% | 109% | 97% | 109% |
| 20240909 | 2,881 | 2,950 | 2,853 | 2,950 | 3,000 | 26 | 101% | 102% | 55% | ▲ | 99% | 101% | 106% | 98% | 109% |
| 20240910 | 2,960 | 2,980 | 2,940 | 2,945 | 4,500 | -5 | 100% | 99% | 150% | ▼ | 99% | 102% | 107% | 97% | 108% |
| 20240911 | 2,946 | 2,958 | 2,866 | 2,913 | 6,700 | -32 | 99% | 99% | 149% | ▼▼ | 100% | 103% | 106% | 96% | 105% |
| 20240912 | 2,949 | 2,949 | 2,869 | 2,937 | 1,700 | 24 | 101% | 100% | 25% | ▲ | 102% | 103% | 106% | 97% | 105% |
| 20240913 | 2,942 | 2,993 | 2,911 | 2,993 | 5,600 | 56 | 102% | 102% | 329% | ▲▲ | 99% | 103% | 106% | 99% | 107% |
| 20240917 | 2,943 | 2,974 | 2,901 | 2,920 | 2,800 | -73 | 98% | 99% | 50% | ▼ | 103% | 102% | 106% | 97% | 104% |
| 20240918 | 2,933 | 3,020 | 2,925 | 3,015 | 7,100 | 95 | 103% | 103% | 254% | ▲ | 100% | 100% | 103% | 100% | 108% |
| 20240919 | 3,025 | 3,060 | 2,925 | 3,035 | 16,400 | 20 | 101% | 100% | 231% | ▲▲ | 100% | 101% | 102% | 100% | 108% |
| 20240920 | 3,040 | 3,045 | 3,005 | 3,040 | 3,400 | 5 | 100% | 100% | 21% | ▲▲▲ | 98% | 102% | 101% | 100% | 109% |
| 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% | 0% | 99% | 106% |
| 20240926 | 3,005 | 3,025 | 2,995 | 3,010 | 24,900 | 5 | 100% | 100% | 996% | ▲ | 102% | 104% | 0% | 99% | 104% |
| 20240927 | 2,990 | 3,100 | 2,989 | 3,060 | 46,100 | 50 | 102% | 102% | 185% | ▲▲ | 104% | 103% | 0% | 100% | 106% |
| 20240930 | 3,010 | 3,140 | 3,010 | 3,140 | 13,500 | 80 | 103% | 104% | 29% | ▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241001 | 3,145 | 3,155 | 3,125 | 3,125 | 11,300 | -15 | 100% | 99% | 84% | ▼ | 98% | 100% | 0% | 100% | 108% |
| 20241002 | 3,125 | 3,140 | 3,065 | 3,070 | 17,600 | -55 | 98% | 98% | 156% | ▼▼ | 101% | 101% | 0% | 98% | 106% |
| 20241003 | 3,075 | 3,105 | 3,075 | 3,100 | 12,800 | 30 | 101% | 101% | 73% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20241004 | 3,115 | 3,115 | 3,070 | 3,090 | 12,900 | -10 | 100% | 99% | 101% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241007 | 3,110 | 3,110 | 3,090 | 3,110 | 5,800 | 20 | 101% | 100% | 45% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241008 | 3,110 | 3,120 | 3,090 | 3,110 | 5,100 | 0 | 100% | 100% | 88% | -- | 99% | 0% | 0% | 99% | 107% |
| 20241009 | 3,115 | 3,125 | 3,090 | 3,090 | 7,600 | -20 | 99% | 99% | 149% | ▼ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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。 | 2024-10-09 16:21:32 |
| 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 |