| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,655 | 2,655 | 2,625 | 2,626 | 4,400 | -19 | 99% | 99% | 489% | ▼ | 101% | 102% | 109% | 98% | 104% |
| 20250311 | 2,601 | 2,631 | 2,580 | 2,628 | 3,800 | 2 | 100% | 101% | 86% | ▲ | 101% | 103% | 109% | 98% | 104% |
| 20250312 | 2,604 | 2,650 | 2,604 | 2,643 | 3,100 | 15 | 101% | 101% | 82% | ▲▲ | 99% | 103% | 108% | 99% | 104% |
| 20250313 | 2,640 | 2,660 | 2,624 | 2,624 | 3,500 | -19 | 99% | 99% | 113% | ▼ | 101% | 105% | 106% | 98% | 103% |
| 20250314 | 2,630 | 2,670 | 2,630 | 2,659 | 4,500 | 35 | 101% | 101% | 129% | ▲ | 101% | 105% | 106% | 99% | 104% |
| 20250317 | 2,639 | 2,659 | 2,635 | 2,657 | 7,900 | -2 | 100% | 101% | 176% | ▼ | 101% | 105% | 104% | 100% | 104% |
| 20250318 | 2,660 | 2,693 | 2,656 | 2,693 | 4,600 | 36 | 101% | 101% | 58% | ▲ | 101% | 105% | 101% | 100% | 106% |
| 20250319 | 2,675 | 2,726 | 2,673 | 2,709 | 9,100 | 16 | 101% | 101% | 198% | ▲▲ | 100% | 102% | 98% | 100% | 106% |
| 20250321 | 2,739 | 2,750 | 2,712 | 2,750 | 8,600 | 41 | 102% | 100% | 95% | ▲▲▲ | 100% | 103% | 97% | 100% | 108% |
| 20250324 | 2,777 | 2,780 | 2,735 | 2,773 | 10,000 | 23 | 101% | 100% | 116% | ▲▲▲▲ | 101% | 103% | 97% | 100% | 109% |
| 20250325 | 2,778 | 2,800 | 2,749 | 2,799 | 9,100 | 26 | 101% | 101% | 91% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 108% |
| 20250326 | 2,808 | 2,840 | 2,801 | 2,805 | 7,700 | 6 | 100% | 100% | 85% | ▲▲▲▲▲▲ | 100% | 99% | 96% | 100% | 109% |
| 20250327 | 2,811 | 2,811 | 2,681 | 2,799 | 13,800 | -6 | 100% | 100% | 179% | ▼ | 102% | 99% | 97% | 100% | 108% |
| 20250328 | 2,799 | 2,850 | 2,782 | 2,848 | 20,200 | 49 | 102% | 102% | 146% | ▲ | 100% | 96% | 97% | 100% | 110% |
| 20250331 | 2,803 | 2,819 | 2,751 | 2,790 | 16,800 | -58 | 98% | 100% | 83% | ▼ | 100% | 91% | 97% | 98% | 108% |
| 20250401 | 2,790 | 2,814 | 2,761 | 2,787 | 8,700 | -3 | 100% | 100% | 52% | ▼▼ | 99% | 91% | 97% | 98% | 108% |
| 20250402 | 2,791 | 2,791 | 2,733 | 2,765 | 11,000 | -22 | 99% | 99% | 126% | ▼▼▼ | 99% | 95% | 99% | 97% | 107% |
| 20250403 | 2,739 | 2,739 | 2,630 | 2,699 | 18,900 | -66 | 98% | 99% | 172% | ▼▼▼▼ | 96% | 99% | 102% | 95% | 104% |
| 20250404 | 2,650 | 2,688 | 2,501 | 2,551 | 23,800 | -148 | 95% | 96% | 126% | ▼▼▼▼▼ | 102% | 106% | 109% | 90% | 100% |
| 20250408 | 2,485 | 2,708 | 2,480 | 2,529 | 13,900 | -22 | 99% | 102% | 58% | ▼▼▼▼▼▼ | 97% | 102% | 105% | 89% | 100% |
| 20250409 | 2,579 | 2,579 | 2,482 | 2,490 | 7,800 | -39 | 98% | 97% | 56% | ▼▼▼▼▼▼▼ | 94% | 95% | 97% | 87% | 100% |
| 20250410 | 2,787 | 2,787 | 2,580 | 2,613 | 10,300 | 123 | 105% | 94% | 132% | ▲ | 100% | 103% | 104% | 92% | 105% |
| 20250411 | 2,612 | 2,630 | 2,515 | 2,608 | 8,700 | -5 | 100% | 100% | 84% | ▼ | 99% | 101% | 96% | 92% | 105% |
| 20250414 | 2,644 | 2,679 | 2,620 | 2,622 | 7,400 | 14 | 101% | 99% | 85% | ▲ | 100% | 102% | 95% | 92% | 105% |
| 20250415 | 2,626 | 2,682 | 2,622 | 2,633 | 4,100 | 11 | 100% | 100% | 55% | ▲▲ | 99% | 101% | 91% | 92% | 106% |
| 20250416 | 2,666 | 2,666 | 2,632 | 2,640 | 3,600 | 7 | 100% | 99% | 88% | ▲▲▲ | 102% | 102% | 92% | 93% | 106% |
| 20250417 | 2,640 | 2,704 | 2,640 | 2,680 | 6,600 | 40 | 102% | 102% | 183% | ▲▲▲▲ | 101% | 102% | 92% | 94% | 108% |
| 20250418 | 2,656 | 2,711 | 2,655 | 2,672 | 9,800 | -8 | 100% | 101% | 148% | ▼ | 101% | 101% | 91% | 94% | 107% |
| 20250421 | 2,672 | 2,697 | 2,667 | 2,689 | 6,700 | 17 | 101% | 101% | 68% | ▲ | 101% | 102% | 92% | 94% | 108% |
| 20250422 | 2,651 | 2,698 | 2,651 | 2,682 | 6,900 | -7 | 100% | 101% | 103% | ▼ | 101% | 94% | 91% | 94% | 108% |
| 20250423 | 2,678 | 2,700 | 2,651 | 2,692 | 18,600 | 10 | 100% | 101% | 270% | ▲ | 100% | 93% | 90% | 95% | 108% |
| 20250424 | 2,693 | 2,710 | 2,691 | 2,700 | 15,200 | 8 | 100% | 100% | 82% | ▲▲ | 100% | 90% | 90% | 95% | 108% |
| 20250425 | 2,700 | 2,723 | 2,697 | 2,705 | 27,500 | 5 | 100% | 100% | 181% | ▲▲▲ | 99% | 94% | 96% | 95% | 109% |
| 20250428 | 2,545 | 2,595 | 2,522 | 2,528 | 40,300 | -177 | 93% | 99% | 147% | ▼ | 98% | 96% | 96% | 91% | 102% |
| 20250430 | 2,540 | 2,540 | 2,493 | 2,496 | 13,500 | -32 | 99% | 98% | 33% | ▼▼ | 98% | 97% | 98% | 90% | 100% |
| 20250501 | 2,495 | 2,495 | 2,428 | 2,437 | 17,800 | -59 | 98% | 98% | 132% | ▼▼▼ | 98% | 100% | 100% | 88% | 100% |
| 20250502 | 2,437 | 2,439 | 2,380 | 2,396 | 20,900 | -41 | 98% | 98% | 117% | ▼▼▼▼ | 99% | 100% | 101% | 89% | 100% |
| 20250507 | 2,426 | 2,426 | 2,397 | 2,403 | 5,500 | 7 | 100% | 99% | 26% | ▲ | 101% | 101% | 106% | 89% | 100% |
| 20250508 | 2,398 | 2,434 | 2,388 | 2,432 | 7,900 | 29 | 101% | 101% | 144% | ▲▲ | 100% | 100% | 105% | 90% | 102% |
| 20250509 | 2,425 | 2,466 | 2,425 | 2,429 | 8,800 | -3 | 100% | 100% | 111% | ▼ | 99% | 99% | 104% | 90% | 101% |
| 20250512 | 2,445 | 2,449 | 2,427 | 2,430 | 3,300 | 1 | 100% | 99% | 38% | ▲ | 99% | 100% | 104% | 90% | 101% |
| 20250513 | 2,444 | 2,444 | 2,415 | 2,424 | 6,500 | -6 | 100% | 99% | 197% | ▼ | 99% | 101% | 105% | 90% | 101% |
| 20250514 | 2,424 | 2,424 | 2,396 | 2,399 | 7,200 | -25 | 99% | 99% | 111% | ▼▼ | 101% | 101% | 106% | 89% | 100% |
| 20250515 | 2,398 | 2,420 | 2,384 | 2,420 | 11,400 | 21 | 101% | 101% | 158% | ▲ | 100% | 100% | 105% | 89% | 101% |
| 20250516 | 2,420 | 2,439 | 2,396 | 2,420 | 7,700 | 0 | 100% | 100% | 68% | -- | 101% | 101% | 105% | 89% | 101% |
| 20250519 | 2,415 | 2,437 | 2,415 | 2,437 | 1,700 | 17 | 101% | 101% | 22% | ▲ | 99% | 100% | 104% | 90% | 102% |
| 20250520 | 2,439 | 2,449 | 2,418 | 2,418 | 2,300 | -19 | 99% | 99% | 135% | ▼ | 100% | 101% | 105% | 89% | 101% |
| 20250521 | 2,421 | 2,430 | 2,418 | 2,418 | 2,100 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 104% | 89% | 101% |
| 20250522 | 2,428 | 2,430 | 2,419 | 2,420 | 2,200 | 2 | 100% | 100% | 105% | ▲ | 100% | 101% | 104% | 89% | 101% |
| 20250523 | 2,423 | 2,430 | 2,422 | 2,429 | 2,500 | 9 | 100% | 100% | 114% | ▲▲ | 100% | 100% | 0% | 90% | 101% |
| 20250526 | 2,431 | 2,438 | 2,429 | 2,434 | 4,500 | 5 | 100% | 100% | 180% | ▲▲▲ | 100% | 100% | 0% | 90% | 102% |
| 20250527 | 2,443 | 2,450 | 2,434 | 2,445 | 3,400 | 11 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 100% | 0% | 90% | 102% |
| 20250528 | 2,445 | 2,459 | 2,445 | 2,446 | 3,100 | 1 | 100% | 100% | 91% | ▲▲▲▲▲ | 100% | 104% | 0% | 97% | 102% |
| 20250529 | 2,446 | 2,458 | 2,432 | 2,434 | 2,600 | -12 | 100% | 100% | 84% | ▼ | 100% | 104% | 0% | 98% | 102% |
| 20250530 | 2,430 | 2,458 | 2,430 | 2,441 | 1,400 | 7 | 100% | 100% | 54% | ▲ | 99% | 104% | 0% | 100% | 102% |
| 20250602 | 2,447 | 2,452 | 2,430 | 2,433 | 1,800 | -8 | 100% | 99% | 129% | ▼ | 101% | 104% | 0% | 99% | 102% |
| 20250603 | 2,431 | 2,452 | 2,430 | 2,452 | 2,800 | 19 | 101% | 101% | 156% | ▲ | 101% | 0% | 0% | 100% | 102% |
| 20250604 | 2,502 | 2,559 | 2,500 | 2,538 | 29,100 | 86 | 104% | 101% | 1039% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250605 | 2,558 | 2,558 | 2,515 | 2,537 | 7,500 | -1 | 100% | 99% | 26% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 2,516 | 2,537 | 2,516 | 2,529 | 2,300 | -8 | 100% | 101% | 31% | ▼▼ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 32,900 | 0 | 21,000 | 0 | 11,900 |
| 2025-05-23 | 0 | 34,400 | 0 | 20,700 | 0 | 13,700 |
| 2025-05-16 | 0 | 33,400 | 0 | 20,700 | 0 | 12,700 |
| 2025-05-09 | 0 | 31,700 | 0 | 20,300 | 0 | 11,400 |
| 2025-05-02 | 0 | 33,900 | 0 | 21,600 | 0 | 12,300 |
| 2025-04-25 | 900 | 24,700 | 900 | 15,700 | 0 | 9,000 |
| 2025-04-18 | 0 | 24,400 | 0 | 15,300 | 0 | 9,100 |
| 2025-04-11 | 0 | 24,800 | 0 | 14,800 | 0 | 10,000 |
| 2025-04-04 | 0 | 27,600 | 0 | 14,800 | 0 | 12,800 |
| 2025-03-28 | 0 | 38,200 | 0 | 16,600 | 0 | 21,600 |
| 2025-03-21 | 0 | 34,600 | 0 | 15,200 | 0 | 19,400 |
| 2025-03-14 | 0 | 29,100 | 0 | 16,800 | 0 | 12,300 |
| 2025-03-07 | 0 | 28,400 | 0 | 15,800 | 0 | 12,600 |
| 2025-02-28 | 0 | 29,500 | 0 | 15,800 | 0 | 13,700 |
| 2025-02-21 | 0 | 31,200 | 0 | 15,600 | 0 | 15,600 |
| 2025-02-14 | 0 | 31,700 | 0 | 15,700 | 0 | 16,000 |
| 2025-02-07 | 0 | 27,600 | 0 | 15,400 | 0 | 12,200 |
| 2025-01-31 | 0 | 27,500 | 0 | 15,200 | 0 | 12,300 |
| 2025-01-24 | 0 | 36,000 | 0 | 15,500 | 0 | 20,500 |
| 2025-01-17 | 0 | 34,800 | 0 | 15,600 | 0 | 19,200 |
| 2025-01-10 | 0 | 34,100 | 0 | 15,800 | 0 | 18,300 |
| 2024-12-27 | 0 | 37,600 | 0 | 17,500 | 0 | 20,100 |
| 2024-12-20 | 0 | 38,200 | 0 | 18,000 | 0 | 20,200 |
| 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 |
|---|---|---|---|
| 20250603 | 16:00 | ノバック | 通期個別業績予想の修正および連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20250415 | 16:00 | ノバック | 代表取締役および役員の異動に関するお知らせ |
| 20250314 | 16:00 | ノバック | 2025年４月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250314 | 16:00 | ノバック | 通期業績予想の修正に関するお知らせ |
| 20250122 | 16:00 | ノバック | 当社保有株式の公開買付けへの応募に関するお知らせ |
| 20250117 | 16:00 | ノバック | 株式会社ＴＯＭＴＥＮの株式の取得（子会社化）に関するお知らせ |
| 20241223 | 16:00 | ノバック | 2025年4月期 第2四半期 決算説明資料 |
| 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。 | 2025-06-07 06:28:26 |
| 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 |