| 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 | 844 | 848 | 841 | 848 | 2,500 | 4 | 100% | 100% | 156% | ▲▲ | 99% | 98% | 100% | 97% | 105% |
| 20240925 | 860 | 860 | 848 | 851 | 3,800 | 3 | 100% | 99% | 152% | ▲▲▲ | 99% | 99% | 101% | 98% | 105% |
| 20240926 | 852 | 871 | 847 | 847 | 2,600 | -4 | 100% | 99% | 68% | ▼ | 98% | 98% | 102% | 98% | 105% |
| 20240927 | 850 | 856 | 830 | 830 | 2,400 | -17 | 98% | 98% | 92% | ▼▼ | 101% | 102% | 105% | 97% | 102% |
| 20240930 | 821 | 832 | 820 | 832 | 3,500 | 2 | 100% | 101% | 146% | ▲ | 102% | 101% | 102% | 97% | 103% |
| 20241001 | 832 | 847 | 829 | 847 | 3,800 | 15 | 102% | 102% | 109% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241002 | 837 | 837 | 834 | 834 | 500 | -13 | 98% | 100% | 13% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20241003 | 844 | 844 | 833 | 834 | 500 | 0 | 100% | 99% | 100% | -- | 100% | 100% | 100% | 98% | 103% |
| 20241004 | 839 | 845 | 837 | 837 | 1,100 | 3 | 100% | 100% | 220% | ▲ | 99% | 101% | 99% | 98% | 103% |
| 20241007 | 845 | 845 | 837 | 837 | 600 | 0 | 100% | 99% | 55% | -- | 100% | 103% | 100% | 98% | 103% |
| 20241008 | 837 | 845 | 834 | 834 | 2,400 | -3 | 100% | 100% | 400% | ▼ | 100% | 103% | 100% | 98% | 103% |
| 20241009 | 836 | 846 | 836 | 837 | 3,000 | 3 | 100% | 100% | 125% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241010 | 837 | 837 | 833 | 835 | 1,200 | -2 | 100% | 100% | 40% | ▼ | 103% | 101% | 100% | 98% | 103% |
| 20241011 | 835 | 856 | 835 | 856 | 5,000 | 21 | 103% | 103% | 417% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20241015 | 865 | 866 | 857 | 863 | 12,000 | 7 | 101% | 100% | 240% | ▲▲ | 98% | 98% | 101% | 100% | 104% |
| 20241016 | 858 | 858 | 836 | 840 | 6,100 | -23 | 97% | 98% | 51% | ▼ | 101% | 100% | 103% | 97% | 101% |
| 20241017 | 840 | 846 | 839 | 846 | 800 | 6 | 101% | 101% | 13% | ▲ | 99% | 97% | 102% | 98% | 102% |
| 20241018 | 846 | 846 | 838 | 838 | 500 | -8 | 99% | 99% | 63% | ▼ | 100% | 98% | 103% | 97% | 101% |
| 20241021 | 840 | 841 | 839 | 839 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20241022 | 845 | 848 | 838 | 840 | 2,600 | 1 | 100% | 99% | 236% | ▲▲ | 98% | 100% | 103% | 97% | 101% |
| 20241023 | 839 | 839 | 821 | 821 | 3,700 | -19 | 98% | 98% | 142% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20241024 | 820 | 824 | 812 | 824 | 1,500 | 3 | 100% | 100% | 41% | ▲ | 98% | 99% | 104% | 95% | 100% |
| 20241025 | 830 | 830 | 812 | 816 | 3,000 | -8 | 99% | 98% | 200% | ▼ | 101% | 101% | 107% | 95% | 100% |
| 20241028 | 816 | 836 | 816 | 824 | 1,200 | 8 | 101% | 101% | 40% | ▲ | 101% | 99% | 105% | 95% | 101% |
| 20241029 | 830 | 835 | 828 | 835 | 900 | 11 | 101% | 101% | 75% | ▲▲ | 99% | 99% | 105% | 97% | 102% |
| 20241031 | 827 | 831 | 816 | 819 | 1,700 | -16 | 98% | 99% | 189% | ▼ | 101% | 101% | 107% | 95% | 100% |
| 20241101 | 814 | 825 | 810 | 825 | 2,800 | 6 | 101% | 101% | 165% | ▲ | 97% | 98% | 103% | 96% | 101% |
| 20241105 | 845 | 845 | 815 | 822 | 8,500 | -3 | 100% | 97% | 304% | ▼ | 97% | 100% | 104% | 95% | 101% |
| 20241106 | 837 | 837 | 812 | 812 | 1,100 | -10 | 99% | 97% | 13% | ▼▼ | 100% | 104% | 106% | 94% | 100% |
| 20241107 | 820 | 820 | 813 | 820 | 1,200 | 8 | 101% | 100% | 109% | ▲ | 101% | 106% | 107% | 95% | 101% |
| 20241108 | 815 | 826 | 814 | 823 | 1,700 | 3 | 100% | 101% | 142% | ▲▲ | 101% | 105% | 106% | 95% | 101% |
| 20241111 | 823 | 830 | 821 | 830 | 1,000 | 7 | 101% | 101% | 59% | ▲▲▲ | 101% | 103% | 104% | 96% | 102% |
| 20241112 | 833 | 850 | 833 | 841 | 1,800 | 11 | 101% | 101% | 180% | ▲▲▲▲ | 101% | 102% | 103% | 97% | 104% |
| 20241113 | 842 | 855 | 842 | 854 | 1,600 | 13 | 102% | 101% | 89% | ▲▲▲▲▲ | 102% | 101% | 102% | 99% | 105% |
| 20241114 | 849 | 866 | 840 | 866 | 4,400 | 12 | 101% | 102% | 275% | ▲▲▲▲▲▲ | 97% | 98% | 98% | 100% | 107% |
| 20241115 | 878 | 878 | 855 | 856 | 11,600 | -10 | 99% | 97% | 264% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20241118 | 855 | 856 | 843 | 854 | 2,300 | -2 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
| 20241119 | 856 | 859 | 851 | 859 | 1,400 | 5 | 101% | 100% | 61% | ▲ | 100% | 101% | 101% | 99% | 106% |
| 20241120 | 859 | 864 | 858 | 858 | 1,700 | -1 | 100% | 100% | 121% | ▼ | 99% | 101% | 100% | 99% | 106% |
| 20241121 | 865 | 865 | 855 | 855 | 3,400 | -3 | 100% | 99% | 200% | ▼▼ | 100% | 102% | 102% | 99% | 105% |
| 20241122 | 851 | 867 | 844 | 852 | 5,000 | -3 | 100% | 100% | 147% | ▼▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20241125 | 867 | 870 | 854 | 866 | 5,900 | 14 | 102% | 100% | 118% | ▲ | 99% | 98% | 99% | 100% | 107% |
| 20241126 | 877 | 877 | 834 | 870 | 10,300 | 4 | 100% | 99% | 175% | ▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20241127 | 867 | 869 | 858 | 869 | 1,000 | -1 | 100% | 100% | 10% | ▼ | 101% | 100% | 100% | 100% | 107% |
| 20241128 | 860 | 870 | 858 | 870 | 2,800 | 1 | 100% | 101% | 280% | ▲ | 99% | 98% | 100% | 100% | 107% |
| 20241129 | 866 | 866 | 857 | 857 | 1,200 | -13 | 99% | 99% | 43% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20241202 | 857 | 857 | 854 | 855 | 600 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20241203 | 856 | 857 | 852 | 857 | 1,500 | 2 | 100% | 100% | 250% | ▲ | 99% | 100% | 100% | 99% | 106% |
| 20241204 | 857 | 857 | 851 | 851 | 600 | -6 | 99% | 99% | 40% | ▼ | 98% | 99% | 99% | 98% | 104% |
| 20241205 | 865 | 865 | 851 | 851 | 300 | 0 | 100% | 98% | 50% | -- | 100% | 100% | 99% | 98% | 103% |
| 20241206 | 854 | 856 | 854 | 856 | 500 | 5 | 101% | 100% | 167% | ▲ | 102% | 103% | 0% | 98% | 103% |
| 20241209 | 841 | 858 | 841 | 858 | 700 | 2 | 100% | 102% | 140% | ▲▲ | 98% | 99% | 0% | 99% | 102% |
| 20241210 | 870 | 870 | 853 | 853 | 27,400 | -5 | 99% | 98% | 3914% | ▼ | 98% | 99% | 0% | 98% | 100% |
| 20241211 | 868 | 868 | 847 | 852 | 30,800 | -1 | 100% | 98% | 112% | ▼▼ | 99% | 100% | 0% | 98% | 100% |
| 20241212 | 861 | 863 | 852 | 854 | 3,100 | 2 | 100% | 99% | 10% | ▲ | 101% | 100% | 0% | 98% | 100% |
| 20241213 | 855 | 864 | 847 | 864 | 10,300 | 10 | 101% | 101% | 332% | ▲▲ | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 864 | 864 | 855 | 856 | 9,200 | -8 | 99% | 99% | 89% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241217 | 862 | 862 | 855 | 860 | 1,000 | 4 | 100% | 100% | 11% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 860 | 860 | 855 | 857 | 2,000 | -3 | 100% | 100% | 200% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 855 | 856 | 848 | 853 | 1,500 | -4 | 100% | 100% | 75% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 846 | 846 | 844 | 844 | 3,700 | -9 | 99% | 100% | 247% | ▼▼▼ | % | % | % | 97% | 100% |
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 | 200 | 193,900 | 0 | 120,600 | 200 | 73,300 |
| 2024-12-06 | 0 | 187,000 | 0 | 120,600 | 0 | 66,400 |
| 2024-11-29 | 0 | 185,300 | 0 | 120,300 | 0 | 65,000 |
| 2024-11-22 | 2,800 | 186,200 | 0 | 120,400 | 2,800 | 65,800 |
| 2024-11-15 | 800 | 184,800 | 0 | 120,600 | 800 | 64,200 |
| 2024-11-08 | 300 | 189,000 | 0 | 121,000 | 300 | 68,000 |
| 2024-11-01 | 300 | 183,900 | 0 | 121,000 | 300 | 62,900 |
| 2024-10-25 | 800 | 185,000 | 0 | 122,900 | 800 | 62,100 |
| 2024-10-18 | 500 | 186,500 | 0 | 125,000 | 500 | 61,500 |
| 2024-10-11 | 700 | 187,200 | 0 | 122,700 | 700 | 64,500 |
| 2024-10-04 | 600 | 184,600 | 0 | 121,100 | 600 | 63,500 |
| 2024-09-27 | 0 | 182,400 | 0 | 121,100 | 0 | 61,300 |
| 2024-09-20 | 200 | 181,300 | 0 | 120,800 | 200 | 60,500 |
| 2024-09-13 | 300 | 183,100 | 0 | 121,400 | 300 | 61,700 |
| 2024-09-06 | 100 | 180,200 | 0 | 120,400 | 100 | 59,800 |
| 2024-08-30 | 100 | 181,800 | 0 | 122,300 | 100 | 59,500 |
| 2024-08-23 | 900 | 181,900 | 0 | 122,400 | 900 | 59,500 |
| 2024-08-16 | 100 | 182,500 | 0 | 122,800 | 100 | 59,700 |
| 2024-08-09 | 100 | 183,200 | 0 | 120,200 | 100 | 63,000 |
| 2024-08-02 | 100 | 193,000 | 0 | 127,600 | 100 | 65,400 |
| 2024-07-26 | 100 | 203,300 | 0 | 138,700 | 100 | 64,600 |
| 2024-07-19 | 0 | 203,200 | 0 | 138,400 | 0 | 64,800 |
| 2024-07-12 | 100 | 205,000 | 0 | 138,700 | 100 | 66,300 |
| 2024-07-05 | 0 | 207,000 | 0 | 141,000 | 0 | 66,000 |
| 2024-06-28 | 3,100 | 209,800 | 0 | 140,800 | 3,100 | 69,000 |
| 2024-06-21 | 0 | 211,600 | 0 | 142,100 | 0 | 69,500 |
| 2024-06-14 | 0 | 210,300 | 0 | 143,000 | 0 | 67,300 |
| 2024-06-07 | 1,200 | 202,000 | 0 | 140,100 | 1,200 | 61,900 |
| 2024-05-31 | 1,100 | 194,900 | 0 | 140,900 | 1,100 | 54,000 |
| 2024-05-24 | 1,100 | 186,900 | 0 | 141,100 | 1,100 | 45,800 |
| 2024-05-17 | 1,100 | 179,400 | 0 | 141,800 | 1,100 | 37,600 |
| 2024-05-10 | 1,500 | 174,100 | 0 | 142,000 | 1,500 | 32,100 |
| 2024-05-02 | 700 | 162,300 | 0 | 139,900 | 700 | 22,400 |
| 2024-04-26 | 700 | 162,500 | 0 | 140,000 | 700 | 22,500 |
| 2024-04-19 | 600 | 162,600 | 0 | 139,700 | 600 | 22,900 |
| 2024-04-12 | 600 | 164,500 | 0 | 140,800 | 600 | 23,700 |
| 2024-04-05 | 800 | 159,400 | 0 | 136,300 | 800 | 23,100 |
| 2024-03-29 | 1,000 | 154,500 | 0 | 134,800 | 1,000 | 19,700 |
| 2024-03-22 | 1,200 | 162,700 | 0 | 143,500 | 1,200 | 19,200 |
| 2024-03-15 | 1,200 | 156,300 | 0 | 136,800 | 1,200 | 19,500 |
| 2024-03-08 | 1,300 | 161,400 | 0 | 138,200 | 1,300 | 23,200 |
| 2024-03-01 | 1,300 | 160,000 | 0 | 139,500 | 1,300 | 20,500 |
| 2024-02-22 | 3,500 | 158,700 | 0 | 139,400 | 3,500 | 19,300 |
| 2024-02-16 | 2,900 | 159,800 | 0 | 138,700 | 2,900 | 21,100 |
| 2024-02-09 | 3,100 | 162,200 | 0 | 139,800 | 3,100 | 22,400 |
| 2024-02-02 | 2,200 | 145,900 | 0 | 125,000 | 2,200 | 20,900 |
| 2024-01-26 | 2,200 | 140,400 | 0 | 119,000 | 2,200 | 21,400 |
| 2024-01-19 | 2,400 | 139,200 | 0 | 117,600 | 2,400 | 21,600 |
| 2024-01-12 | 2,700 | 134,600 | 0 | 112,500 | 2,700 | 22,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 11:00 | ノザワ | 2025年３月期 第２四半期(中間期)決算補足説明資料 |
| 20241108 | 11:00 | ノザワ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240925 | 11:00 | ノザワ | （開示事項の経過）連結子会社の清算結了に関するお知らせ |
| 20240808 | 11:00 | ノザワ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240722 | 11:00 | ノザワ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | ノザワ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 当社株式等の大規模買付行為に関する対応策（買収防衛策）における独立委員会委員の一部変更に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 2024年３月期 決算補足説明資料 |
| 20240510 | 11:00 | ノザワ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240327 | 16:00 | ノザワ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240209 | 11:00 | ノザワ | 当社及び当社連結子会社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240209 | 11:00 | ノザワ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5237 | 1 | 株式会社ノザワ｜押出成形セメント板「アスロック」など外壁材の製造・販売 | 2024-12-21 20:28:28 |
| 5237 | 2 | IRに関するニュースリリース｜株式会社ノザワ | 2024-06-18 07:35:03 |
| 5237 | 2 | 2020年3月期 中間事業報告書を掲載しました（PDF:2600KB） | 2024-06-16 04:36:48 |
| 5237 | 3 | お知らせ｜新着情報｜株式会社ノザワ | 2024-06-18 07:35:01 |