| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,519 | 2,544 | 2,506 | 2,526 | 2,100 | 8 | 100% | 100% | 105% | ▲▲▲▲ | 102% | 102% | 118% | 100% | 111% |
| 20250121 | 2,510 | 2,558 | 2,508 | 2,557 | 2,500 | 31 | 101% | 102% | 119% | ▲▲▲▲▲ | 99% | 102% | 117% | 100% | 112% |
| 20250122 | 2,557 | 2,559 | 2,512 | 2,520 | 2,900 | -37 | 99% | 99% | 116% | ▼ | 103% | 104% | 119% | 99% | 110% |
| 20250123 | 2,520 | 2,620 | 2,520 | 2,584 | 5,900 | 64 | 103% | 103% | 203% | ▲ | 100% | 103% | 117% | 100% | 113% |
| 20250124 | 2,572 | 2,615 | 2,567 | 2,572 | 3,700 | -12 | 100% | 100% | 63% | ▼ | 99% | 105% | 117% | 100% | 112% |
| 20250127 | 2,571 | 2,606 | 2,541 | 2,556 | 3,300 | -16 | 99% | 99% | 89% | ▼▼ | 102% | 107% | 117% | 99% | 111% |
| 20250128 | 2,565 | 2,610 | 2,565 | 2,610 | 1,800 | 54 | 102% | 102% | 55% | ▲ | 100% | 105% | 115% | 100% | 113% |
| 20250129 | 2,620 | 2,639 | 2,602 | 2,633 | 1,600 | 23 | 101% | 100% | 89% | ▲▲ | 101% | 105% | 115% | 100% | 113% |
| 20250130 | 2,620 | 2,657 | 2,601 | 2,657 | 5,800 | 24 | 101% | 101% | 363% | ▲▲▲ | 100% | 103% | 111% | 100% | 114% |
| 20250131 | 2,698 | 2,712 | 2,663 | 2,705 | 12,000 | 48 | 102% | 100% | 207% | ▲▲▲▲ | 101% | 104% | 111% | 100% | 111% |
| 20250203 | 2,702 | 2,755 | 2,701 | 2,740 | 4,900 | 35 | 101% | 101% | 41% | ▲▲▲▲▲ | 100% | 104% | 109% | 100% | 110% |
| 20250204 | 2,740 | 2,754 | 2,701 | 2,745 | 3,500 | 5 | 100% | 100% | 71% | ▲▲▲▲▲▲ | 100% | 103% | 109% | 100% | 110% |
| 20250205 | 2,762 | 2,762 | 2,743 | 2,751 | 3,100 | 6 | 100% | 100% | 89% | ▲▲▲▲▲▲▲ | 102% | 103% | 110% | 100% | 110% |
| 20250206 | 2,720 | 2,795 | 2,720 | 2,772 | 3,400 | 21 | 101% | 102% | 110% | ▲▲▲▲▲▲▲▲ | 101% | 106% | 108% | 100% | 111% |
| 20250207 | 2,800 | 2,820 | 2,773 | 2,820 | 7,100 | 48 | 102% | 101% | 209% | ▲▲▲▲▲▲▲▲▲ | 101% | 105% | 108% | 100% | 113% |
| 20250210 | 2,812 | 2,868 | 2,812 | 2,839 | 6,700 | 19 | 101% | 101% | 94% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 104% | 110% | 100% | 114% |
| 20250212 | 2,824 | 2,824 | 2,720 | 2,785 | 7,200 | -54 | 98% | 99% | 107% | ▼ | 100% | 107% | 111% | 98% | 111% |
| 20250213 | 2,799 | 2,875 | 2,763 | 2,799 | 9,000 | 14 | 101% | 100% | 125% | ▲ | 99% | 100% | 103% | 99% | 112% |
| 20250214 | 2,999 | 2,999 | 2,737 | 2,960 | 58,800 | 161 | 106% | 99% | 653% | ▲▲ | 98% | 102% | 105% | 100% | 118% |
| 20250217 | 2,949 | 2,949 | 2,863 | 2,904 | 9,500 | -56 | 98% | 98% | 16% | ▼ | 101% | 103% | 106% | 98% | 115% |
| 20250218 | 2,918 | 2,940 | 2,875 | 2,940 | 9,800 | 36 | 101% | 101% | 103% | ▲ | 102% | 102% | 105% | 99% | 117% |
| 20250219 | 2,940 | 3,100 | 2,940 | 3,000 | 10,400 | 60 | 102% | 102% | 106% | ▲▲ | 99% | 100% | 103% | 100% | 119% |
| 20250220 | 3,000 | 3,030 | 2,965 | 2,965 | 3,100 | -35 | 99% | 99% | 30% | ▼ | 104% | 103% | 108% | 99% | 116% |
| 20250225 | 2,876 | 2,995 | 2,870 | 2,995 | 4,200 | 30 | 101% | 104% | 135% | ▲ | 102% | 101% | 105% | 100% | 117% |
| 20250226 | 2,945 | 2,995 | 2,895 | 2,995 | 2,800 | 0 | 100% | 102% | 67% | -- | 98% | 98% | 101% | 100% | 117% |
| 20250227 | 3,045 | 3,045 | 2,965 | 2,989 | 4,100 | -6 | 100% | 98% | 146% | ▼ | 99% | 100% | 103% | 100% | 115% |
| 20250228 | 2,988 | 2,988 | 2,951 | 2,960 | 2,100 | -29 | 99% | 99% | 51% | ▼▼ | 99% | 100% | 103% | 99% | 112% |
| 20250303 | 2,998 | 2,999 | 2,950 | 2,960 | 2,300 | 0 | 100% | 99% | 110% | -- | 99% | 101% | 102% | 99% | 111% |
| 20250304 | 2,997 | 3,000 | 2,926 | 2,976 | 2,700 | 16 | 101% | 99% | 117% | ▲ | 100% | 101% | 101% | 99% | 110% |
| 20250305 | 2,988 | 2,988 | 2,987 | 2,988 | 600 | 12 | 100% | 100% | 22% | ▲▲ | 101% | 104% | 101% | 100% | 109% |
| 20250306 | 2,973 | 2,990 | 2,953 | 2,990 | 900 | 2 | 100% | 101% | 150% | ▲▲▲ | 101% | 105% | 101% | 100% | 109% |
| 20250307 | 2,961 | 3,000 | 2,940 | 3,000 | 6,700 | 10 | 100% | 101% | 744% | ▲▲▲▲ | 100% | 102% | 99% | 100% | 109% |
| 20250310 | 3,020 | 3,090 | 3,005 | 3,030 | 2,000 | 30 | 101% | 100% | 30% | ▲▲▲▲▲ | 99% | 102% | 99% | 100% | 109% |
| 20250311 | 3,025 | 3,040 | 2,970 | 3,000 | 1,600 | -30 | 99% | 99% | 80% | ▼ | 102% | 102% | 98% | 99% | 108% |
| 20250312 | 3,030 | 3,100 | 3,030 | 3,100 | 3,800 | 100 | 103% | 102% | 238% | ▲ | 99% | 98% | 96% | 100% | 111% |
| 20250313 | 3,100 | 3,100 | 3,010 | 3,080 | 3,200 | -20 | 99% | 99% | 84% | ▼ | 100% | 98% | 96% | 99% | 111% |
| 20250314 | 3,080 | 3,095 | 3,065 | 3,080 | 800 | 0 | 100% | 100% | 25% | -- | 100% | 97% | 96% | 99% | 110% |
| 20250317 | 3,100 | 3,100 | 3,060 | 3,085 | 1,200 | 5 | 100% | 100% | 150% | ▲ | 99% | 97% | 94% | 100% | 106% |
| 20250318 | 3,085 | 3,085 | 3,015 | 3,045 | 1,000 | -40 | 99% | 99% | 83% | ▼ | 100% | 99% | 92% | 98% | 105% |
| 20250319 | 3,015 | 3,065 | 3,015 | 3,030 | 500 | -15 | 100% | 100% | 50% | ▼▼ | 99% | 99% | 91% | 98% | 103% |
| 20250321 | 3,025 | 3,025 | 2,950 | 3,000 | 2,600 | -30 | 99% | 99% | 520% | ▼▼▼ | 100% | 99% | 93% | 97% | 101% |
| 20250324 | 2,971 | 2,971 | 2,891 | 2,969 | 2,800 | -31 | 99% | 100% | 108% | ▼▼▼▼ | 101% | 99% | 94% | 96% | 100% |
| 20250325 | 2,956 | 3,000 | 2,955 | 2,999 | 2,300 | 30 | 101% | 101% | 82% | ▲ | 100% | 99% | 92% | 97% | 101% |
| 20250326 | 2,999 | 2,999 | 2,952 | 2,990 | 1,100 | -9 | 100% | 100% | 48% | ▼ | 99% | 100% | 93% | 96% | 101% |
| 20250328 | 2,972 | 2,994 | 2,954 | 2,954 | 1,400 | -36 | 99% | 99% | 127% | ▼▼ | 98% | 97% | 93% | 95% | 100% |
| 20250331 | 2,979 | 2,979 | 2,851 | 2,916 | 4,900 | -38 | 99% | 98% | 350% | ▼▼▼ | 97% | 92% | 93% | 94% | 100% |
| 20250401 | 2,966 | 2,966 | 2,873 | 2,873 | 1,100 | -43 | 99% | 97% | 22% | ▼▼▼▼ | 102% | 93% | 96% | 93% | 100% |
| 20250402 | 2,890 | 2,961 | 2,860 | 2,961 | 1,400 | 88 | 103% | 102% | 127% | ▲ | 103% | 94% | 99% | 96% | 103% |
| 20250403 | 2,806 | 2,890 | 2,781 | 2,890 | 4,100 | -71 | 98% | 103% | 293% | ▼ | 98% | 98% | 0% | 93% | 101% |
| 20250404 | 2,774 | 2,774 | 2,590 | 2,715 | 8,000 | -175 | 94% | 98% | 195% | ▼▼ | 97% | 99% | 0% | 88% | 100% |
| 20250408 | 2,750 | 2,750 | 2,641 | 2,675 | 2,900 | -40 | 99% | 97% | 36% | ▼▼▼ | 99% | 106% | 0% | 86% | 100% |
| 20250409 | 2,600 | 2,625 | 2,564 | 2,564 | 5,100 | -111 | 96% | 99% | 176% | ▼▼▼▼ | 94% | 98% | 0% | 83% | 100% |
| 20250410 | 2,799 | 2,799 | 2,621 | 2,645 | 3,600 | 81 | 103% | 94% | 71% | ▲ | 104% | 104% | 0% | 85% | 103% |
| 20250411 | 2,603 | 2,709 | 2,600 | 2,709 | 2,900 | 64 | 102% | 104% | 81% | ▲▲ | 100% | 102% | 0% | 87% | 106% |
| 20250414 | 2,709 | 2,739 | 2,701 | 2,707 | 1,200 | -2 | 100% | 100% | 41% | ▼ | 102% | 102% | 0% | 88% | 106% |
| 20250415 | 2,711 | 2,755 | 2,711 | 2,755 | 1,100 | 48 | 102% | 102% | 92% | ▲ | 97% | 0% | 0% | 89% | 107% |
| 20250416 | 2,759 | 2,759 | 2,672 | 2,672 | 1,300 | -83 | 97% | 97% | 118% | ▼ | 101% | 0% | 0% | 87% | 104% |
| 20250417 | 2,682 | 2,739 | 2,682 | 2,707 | 900 | 35 | 101% | 101% | 69% | ▲ | 101% | 0% | 0% | 89% | 106% |
| 20250418 | 2,740 | 2,799 | 2,724 | 2,766 | 3,100 | 59 | 102% | 101% | 344% | ▲▲ | % | % | % | 91% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 65,100 | 0 | 26,700 | 0 | 38,400 |
| 2025-04-04 | 0 | 75,100 | 0 | 28,200 | 0 | 46,900 |
| 2025-03-28 | 0 | 73,400 | 0 | 28,200 | 0 | 45,200 |
| 2025-03-21 | 0 | 79,100 | 0 | 32,400 | 0 | 46,700 |
| 2025-03-14 | 0 | 79,100 | 0 | 32,500 | 0 | 46,600 |
| 2025-03-07 | 0 | 87,900 | 0 | 33,100 | 0 | 54,800 |
| 2025-02-28 | 0 | 90,600 | 0 | 32,400 | 0 | 58,200 |
| 2025-02-21 | 0 | 92,600 | 0 | 33,800 | 0 | 58,800 |
| 2025-02-14 | 0 | 124,900 | 0 | 38,900 | 0 | 86,000 |
| 2025-02-07 | 0 | 110,700 | 0 | 38,300 | 0 | 72,400 |
| 2025-01-31 | 0 | 105,000 | 0 | 30,900 | 0 | 74,100 |
| 2025-01-24 | 0 | 103,200 | 0 | 27,900 | 0 | 75,300 |
| 2025-01-17 | 0 | 100,800 | 0 | 28,700 | 0 | 72,100 |
| 2025-01-10 | 0 | 102,700 | 0 | 30,800 | 0 | 71,900 |
| 2024-12-27 | 0 | 91,200 | 0 | 37,600 | 0 | 53,600 |
| 2024-12-20 | 0 | 89,600 | 0 | 38,500 | 0 | 51,100 |
| 2024-12-13 | 0 | 89,000 | 0 | 36,800 | 0 | 52,200 |
| 2024-12-06 | 0 | 91,800 | 0 | 38,300 | 0 | 53,500 |
| 2024-11-29 | 0 | 90,400 | 0 | 36,700 | 0 | 53,700 |
| 2024-11-22 | 0 | 88,800 | 0 | 36,400 | 0 | 52,400 |
| 2024-11-15 | 0 | 86,900 | 0 | 36,500 | 0 | 50,400 |
| 2024-11-08 | 0 | 81,000 | 0 | 35,400 | 0 | 45,600 |
| 2024-11-01 | 0 | 82,500 | 0 | 36,400 | 0 | 46,100 |
| 2024-10-25 | 0 | 79,400 | 0 | 36,600 | 0 | 42,800 |
| 2024-10-18 | 0 | 81,100 | 0 | 37,500 | 0 | 43,600 |
| 2024-10-11 | 0 | 81,500 | 0 | 37,400 | 0 | 44,100 |
| 2024-10-04 | 0 | 81,500 | 0 | 36,500 | 0 | 45,000 |
| 2024-09-27 | 0 | 81,400 | 0 | 34,500 | 0 | 46,900 |
| 2024-09-20 | 0 | 80,700 | 0 | 33,700 | 0 | 47,000 |
| 2024-09-13 | 0 | 114,200 | 0 | 65,600 | 0 | 48,600 |
| 2024-09-06 | 0 | 114,300 | 0 | 65,600 | 0 | 48,700 |
| 2024-08-30 | 0 | 116,500 | 0 | 64,900 | 0 | 51,600 |
| 2024-08-23 | 0 | 140,400 | 0 | 68,400 | 0 | 72,000 |
| 2024-08-16 | 0 | 118,800 | 0 | 67,800 | 0 | 51,000 |
| 2024-08-09 | 0 | 126,300 | 0 | 73,900 | 0 | 52,400 |
| 2024-08-02 | 0 | 136,000 | 0 | 90,100 | 0 | 45,900 |
| 2024-07-26 | 0 | 104,300 | 0 | 71,800 | 0 | 32,500 |
| 2024-07-19 | 0 | 106,800 | 0 | 72,100 | 0 | 34,700 |
| 2024-07-12 | 0 | 107,800 | 0 | 71,900 | 0 | 35,900 |
| 2024-07-05 | 0 | 107,300 | 0 | 70,900 | 0 | 36,400 |
| 2024-06-28 | 0 | 108,500 | 0 | 64,200 | 0 | 44,300 |
| 2024-06-21 | 0 | 91,500 | 0 | 57,700 | 0 | 33,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-19 | UBS AG | 6,100 | 0.43% | ▼ | -1,100 | 2,170 | 2,243 | 2,170 | 2,243 | 23,100 |
| 2024-11-15 | UBS AG | 7,200 | 0.51% | ▼ | -1,500 | 2,198 | 2,220 | 2,164 | 2,164 | 19,400 |
| 2024-11-14 | UBS AG | 8,700 | 0.62% | ▲ | 400 | 2,202 | 2,217 | 2,176 | 2,181 | 8,900 |
| 2024-11-12 | UBS AG | 8,300 | 0.59% | ▼ | -1,200 | 2,233 | 2,249 | 2,212 | 2,228 | 5,800 |
| 2024-11-06 | UBS AG | 9,500 | 0.67% | ▼ | -1,400 | 2,255 | 2,280 | 2,235 | 2,250 | 10,400 |
| 2024-11-05 | UBS AG | 10,900 | 0.77% | ▼ | -3,100 | 2,275 | 2,374 | 2,250 | 2,251 | 19,400 |
| 2024-10-31 | UBS AG | 14,000 | 0.99% | ▼ | -200 | 2,548 | 2,548 | 2,509 | 2,530 | 6,600 |
| 2024-10-01 | UBS AG | 14,200 | 1.01% | ▼ | -1,300 | 2,530 | 2,530 | 2,471 | 2,490 | 7,500 |
| 2024-09-24 | UBS AG | 15,500 | 1.10% | ▲ | 100 | 2,530 | 2,530 | 2,488 | 2,490 | 1,700 |
| 2024-09-19 | UBS AG | 15,400 | 1.09% | ▼ | -500 | 2,518 | 2,550 | 2,477 | 2,550 | 1,900 |
| 2024-09-17 | UBS AG | 15,900 | 1.13% | ▲ | 600 | 2,505 | 2,505 | 2,478 | 2,487 | 1,800 |
| 2024-09-13 | UBS AG | 15,300 | 1.09% | ▼ | -200 | 2,496 | 2,535 | 2,477 | 2,505 | 4,900 |
| 2024-09-04 | UBS AG | 15,500 | 1.10% | ▲ | 2,555 | 2,568 | 2,524 | 2,524 | 2,400 | |
| 2024-08-07 | UBS AG | 16,000 | 1.14% | ▼ | -1,700 | 2,181 | 2,350 | 2,180 | 2,258 | 19,200 |
| 2024-07-30 | UBS AG | 17,700 | 1.26% | ▲ | 2,200 | 3,110 | 3,155 | 3,030 | 3,080 | 4,600 |
| 2024-06-04 | UBS AG | 15,500 | 1.10% | ▲ | 1,400 | 2,945 | 2,945 | 2,922 | 2,935 | 8,100 |
| 2024-05-23 | UBS AG | 14,100 | 1.00% | ▲ | 1,400 | 3,110 | 3,110 | 3,055 | 3,055 | 1,100 |
| 2024-05-02 | UBS AG | 12,700 | 0.90% | ▲ | 1,300 | 3,265 | 3,310 | 3,200 | 3,270 | 6,700 |
| 2024-05-01 | UBS AG | 11,400 | 0.81% | ▲ | 800 | 3,225 | 3,470 | 3,220 | 3,335 | 30,700 |
| 2024-04-30 | UBS AG | 10,600 | 0.75% | ▲ | 2,000 | 3,065 | 3,195 | 3,015 | 3,035 | 13,100 |
| 2024-04-12 | UBS AG | 8,600 | 0.61% | ▲ | 500 | 3,420 | 3,420 | 3,290 | 3,390 | 1,700 |
| 2024-04-02 | UBS AG | 8,100 | 0.57% | ▼ | -1,700 | 3,745 | 3,780 | 3,710 | 3,720 | 7,500 |
| 2024-03-29 | UBS AG | 9,800 | 0.69% | ▼ | -900 | 3,700 | 3,790 | 3,630 | 3,750 | 12,800 |
| 2024-03-25 | UBS AG | 10,700 | 0.76% | ▼ | -1,100 | 3,560 | 3,790 | 3,560 | 3,610 | 10,100 |
| 2024-03-21 | UBS AG | 11,800 | 0.84% | ▼ | -900 | 3,580 | 3,730 | 3,535 | 3,650 | 48,600 |
| 2024-03-19 | UBS AG | 12,700 | 0.90% | ▼ | -2,400 | 3,320 | 3,640 | 3,310 | 3,575 | 44,300 |
| 2024-03-15 | UBS AG | 15,100 | 1.07% | ▼ | -1,200 | 3,370 | 3,460 | 3,325 | 3,450 | 16,200 |
| 2024-03-06 | UBS AG | 16,300 | 1.16% | ▼ | -1,900 | 3,110 | 3,240 | 3,080 | 3,180 | 34,400 |
| 2024-03-04 | UBS AG | 18,200 | 1.29% | ▼ | -1,400 | 3,170 | 3,215 | 3,090 | 3,115 | 28,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 15:30 | ノバシステム | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20250214 | 10:15 | ノバシステム | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20250213 | 16:30 | ノバシステム | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250213 | 16:30 | ノバシステム | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250213 | 16:30 | ノバシステム | 2024年12月期 決算説明資料 |
| 20250213 | 16:30 | ノバシステム | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20241118 | 16:00 | ノバシステム | 主要株主である筆頭株主の異動（予定）及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20241031 | 15:00 | ノバシステム | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240731 | 15:00 | ノバシステム | 2024年12月期 第２四半期決算説明資料 |
| 20240731 | 15:00 | ノバシステム | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240430 | 15:00 | ノバシステム | 2024年12月期 第１四半期決算説明資料 |
| 20240430 | 15:00 | ノバシステム | 2024年12月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240219 | 15:00 | ノバシステム | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | ノバシステム | 2023年12月期 決算説明資料 |
| 20240214 | 15:00 | ノバシステム | 2023年12月期 決算短信〔日本基準〕 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UU58 | 350 | 2024-11-25 13:31 | ノバシステム株式会社 | 芳山 政安 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5257 | 1 | ノバシステム株式会社 | NOVA SYSTEM CO.,LTD. | 2025-04-19 04:26:45 |
| 5257 | 2 | 免責事項 ノバシステム IR情報 | 2024-06-27 14:29:02 |
| 5257 | 2 | 電子公告 ノバシステム IR情報 | 2024-06-27 14:29:00 |
| 5257 | 2 | よくあるご質問 ノバシステム IR情報 | 2024-06-27 14:28:59 |
| 5257 | 2 | IRカレンダー ノバシステム IR情報 | 2024-06-27 14:28:58 |
| 5257 | 2 | その他IR資料 ノバシステム IR情報 | 2024-06-27 14:28:57 |
| 5257 | 2 | 有価証券報告書 ノバシステム IR情報 | 2024-06-27 14:28:56 |
| 5257 | 2 | 決算説明資料 ノバシステム IR情報 | 2024-06-27 14:28:55 |
| 5257 | 2 | 事業の内容 ノバシステム IR情報 | 2024-06-27 14:28:53 |
| 5257 | 2 | 株式情報 ノバシステム IR情報 | 2024-06-27 14:28:52 |