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 | 1,758 | 1,783 | 1,743 | 1,745 | 113,600 | -10 | 99% | 99% | 79% | ▼▼ | 102% | 104% | 105% | 99% | 105% |
20250311 | 1,730 | 1,775 | 1,730 | 1,757 | 170,200 | 12 | 101% | 102% | 150% | ▲ | 101% | 103% | 103% | 100% | 106% |
20250312 | 1,757 | 1,793 | 1,757 | 1,781 | 163,400 | 24 | 101% | 101% | 96% | ▲▲ | 101% | 103% | 101% | 100% | 107% |
20250313 | 1,781 | 1,832 | 1,781 | 1,792 | 218,800 | 11 | 101% | 101% | 134% | ▲▲▲ | 100% | 102% | 98% | 100% | 108% |
20250314 | 1,796 | 1,810 | 1,788 | 1,795 | 128,500 | 3 | 100% | 100% | 59% | ▲▲▲▲ | 100% | 103% | 98% | 100% | 108% |
20250317 | 1,795 | 1,806 | 1,795 | 1,797 | 102,700 | 2 | 100% | 100% | 80% | ▲▲▲▲▲ | 101% | 102% | 97% | 100% | 108% |
20250318 | 1,803 | 1,835 | 1,803 | 1,815 | 123,600 | 18 | 101% | 101% | 120% | ▲▲▲▲▲▲ | 101% | 100% | 94% | 100% | 109% |
20250319 | 1,815 | 1,842 | 1,815 | 1,831 | 83,000 | 16 | 101% | 101% | 67% | ▲▲▲▲▲▲▲ | 100% | 99% | 95% | 100% | 110% |
20250321 | 1,831 | 1,858 | 1,831 | 1,834 | 146,300 | 3 | 100% | 100% | 176% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 95% | 100% | 110% |
20250324 | 1,845 | 1,860 | 1,829 | 1,842 | 98,200 | 8 | 100% | 100% | 67% | ▲▲▲▲▲▲▲▲▲ | 99% | 98% | 96% | 100% | 111% |
20250325 | 1,835 | 1,835 | 1,811 | 1,818 | 63,100 | -24 | 99% | 99% | 64% | ▼ | 100% | 97% | 97% | 99% | 110% |
20250326 | 1,815 | 1,824 | 1,810 | 1,821 | 77,500 | 3 | 100% | 100% | 123% | ▲ | 100% | 97% | 98% | 99% | 110% |
20250327 | 1,806 | 1,827 | 1,801 | 1,813 | 79,500 | -8 | 100% | 100% | 103% | ▼ | 99% | 96% | 98% | 98% | 108% |
20250328 | 1,811 | 1,811 | 1,790 | 1,799 | 80,900 | -14 | 99% | 99% | 102% | ▼▼ | 98% | 95% | 99% | 98% | 107% |
20250331 | 1,790 | 1,790 | 1,758 | 1,763 | 109,600 | -36 | 98% | 98% | 135% | ▼▼▼ | 99% | 93% | 99% | 96% | 103% |
20250401 | 1,785 | 1,785 | 1,751 | 1,760 | 64,200 | -3 | 100% | 99% | 59% | ▼▼▼▼ | 99% | 91% | 100% | 96% | 103% |
20250402 | 1,770 | 1,770 | 1,741 | 1,744 | 67,000 | -16 | 99% | 99% | 104% | ▼▼▼▼▼ | 101% | 99% | 104% | 95% | 101% |
20250403 | 1,691 | 1,722 | 1,690 | 1,704 | 82,800 | -40 | 98% | 101% | 124% | ▼▼▼▼▼▼ | 99% | 100% | 105% | 93% | 100% |
20250404 | 1,684 | 1,688 | 1,643 | 1,664 | 89,400 | -40 | 98% | 99% | 108% | ▼▼▼▼▼▼▼ | 101% | 106% | 111% | 90% | 100% |
20250408 | 1,597 | 1,639 | 1,597 | 1,619 | 79,100 | -45 | 97% | 101% | 88% | ▼▼▼▼▼▼▼▼ | 100% | 107% | 111% | 88% | 100% |
20250409 | 1,597 | 1,620 | 1,579 | 1,604 | 92,100 | -15 | 99% | 100% | 116% | ▼▼▼▼▼▼▼▼▼ | 99% | 102% | 106% | 87% | 100% |
20250410 | 1,680 | 1,697 | 1,642 | 1,667 | 84,800 | 63 | 104% | 99% | 92% | ▲ | 102% | 103% | 108% | 90% | 104% |
20250411 | 1,658 | 1,696 | 1,641 | 1,687 | 91,600 | 20 | 101% | 102% | 108% | ▲▲ | 100% | 102% | 106% | 92% | 105% |
20250414 | 1,702 | 1,711 | 1,694 | 1,700 | 88,600 | 13 | 101% | 100% | 97% | ▲▲▲ | 100% | 102% | 113% | 92% | 106% |
20250415 | 1,710 | 1,720 | 1,702 | 1,713 | 81,200 | 13 | 101% | 100% | 92% | ▲▲▲▲ | 99% | 103% | 113% | 93% | 107% |
20250416 | 1,713 | 1,713 | 1,678 | 1,692 | 122,000 | -21 | 99% | 99% | 150% | ▼ | 101% | 104% | 114% | 92% | 105% |
20250417 | 1,692 | 1,711 | 1,690 | 1,702 | 97,400 | 10 | 101% | 101% | 80% | ▲ | 101% | 103% | 112% | 92% | 106% |
20250418 | 1,722 | 1,740 | 1,719 | 1,737 | 48,200 | 35 | 102% | 101% | 49% | ▲▲ | 101% | 101% | 111% | 94% | 108% |
20250421 | 1,736 | 1,760 | 1,730 | 1,747 | 120,800 | 10 | 101% | 101% | 251% | ▲▲▲ | 101% | 100% | 111% | 95% | 109% |
20250422 | 1,746 | 1,771 | 1,746 | 1,759 | 58,300 | 12 | 101% | 101% | 48% | ▲▲▲▲ | 100% | 99% | 109% | 97% | 110% |
20250423 | 1,773 | 1,782 | 1,767 | 1,767 | 84,500 | 8 | 100% | 100% | 145% | ▲▲▲▲▲ | 99% | 99% | 109% | 97% | 110% |
20250424 | 1,773 | 1,782 | 1,756 | 1,758 | 65,000 | -9 | 99% | 99% | 77% | ▼ | 99% | 100% | 110% | 97% | 110% |
20250425 | 1,758 | 1,765 | 1,735 | 1,742 | 68,100 | -16 | 99% | 99% | 105% | ▼▼ | 100% | 100% | 109% | 97% | 109% |
20250428 | 1,742 | 1,756 | 1,736 | 1,744 | 69,300 | 2 | 100% | 100% | 102% | ▲ | 101% | 101% | 109% | 99% | 109% |
20250430 | 1,744 | 1,762 | 1,733 | 1,756 | 97,900 | 12 | 101% | 101% | 141% | ▲▲ | 100% | 102% | 109% | 99% | 109% |
20250501 | 1,751 | 1,764 | 1,747 | 1,751 | 55,200 | -5 | 100% | 100% | 56% | ▼ | 100% | 103% | 109% | 99% | 109% |
20250502 | 1,751 | 1,762 | 1,738 | 1,750 | 63,500 | -1 | 100% | 100% | 115% | ▼▼ | 101% | 103% | 109% | 99% | 109% |
20250507 | 1,740 | 1,759 | 1,738 | 1,750 | 55,200 | 0 | 100% | 101% | 87% | -- | 100% | 110% | 109% | 99% | 109% |
20250508 | 1,749 | 1,770 | 1,740 | 1,753 | 115,200 | 3 | 100% | 100% | 209% | ▲ | 101% | 110% | 109% | 99% | 109% |
20250509 | 1,758 | 1,789 | 1,758 | 1,779 | 64,400 | 26 | 101% | 101% | 56% | ▲▲ | 100% | 106% | 107% | 100% | 111% |
20250512 | 1,789 | 1,807 | 1,780 | 1,796 | 57,900 | 17 | 101% | 100% | 90% | ▲▲▲ | 99% | 105% | 106% | 100% | 108% |
20250513 | 1,807 | 1,813 | 1,780 | 1,791 | 87,100 | -5 | 100% | 99% | 150% | ▼ | 107% | 105% | 106% | 100% | 106% |
20250514 | 1,810 | 1,932 | 1,810 | 1,932 | 208,200 | 141 | 108% | 107% | 239% | ▲ | 98% | 97% | 99% | 100% | 114% |
20250515 | 1,929 | 1,969 | 1,896 | 1,897 | 190,200 | -35 | 98% | 98% | 91% | ▼ | 100% | 99% | 101% | 98% | 112% |
20250516 | 1,897 | 1,909 | 1,879 | 1,896 | 60,900 | -1 | 100% | 100% | 32% | ▼▼ | 100% | 99% | 101% | 98% | 112% |
20250519 | 1,895 | 1,905 | 1,884 | 1,892 | 78,600 | -4 | 100% | 100% | 129% | ▼▼▼ | 99% | 100% | 101% | 98% | 111% |
20250520 | 1,892 | 1,900 | 1,859 | 1,872 | 85,700 | -20 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 101% | 102% | 97% | 108% |
20250521 | 1,883 | 1,900 | 1,879 | 1,879 | 63,900 | 7 | 100% | 100% | 75% | ▲ | 100% | 102% | 102% | 97% | 108% |
20250522 | 1,870 | 1,896 | 1,853 | 1,875 | 67,800 | -4 | 100% | 100% | 106% | ▼ | 99% | 100% | 101% | 97% | 108% |
20250523 | 1,889 | 1,889 | 1,865 | 1,877 | 59,500 | 2 | 100% | 99% | 88% | ▲ | 101% | 101% | 0% | 97% | 108% |
20250526 | 1,878 | 1,897 | 1,878 | 1,890 | 49,500 | 13 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 0% | 98% | 108% |
20250527 | 1,894 | 1,917 | 1,892 | 1,902 | 57,100 | 12 | 101% | 100% | 115% | ▲▲▲ | 99% | 99% | 0% | 98% | 109% |
20250528 | 1,911 | 1,915 | 1,891 | 1,891 | 59,000 | -11 | 99% | 99% | 103% | ▼ | 100% | 101% | 0% | 98% | 108% |
20250529 | 1,893 | 1,911 | 1,893 | 1,894 | 74,600 | 3 | 100% | 100% | 126% | ▲ | 100% | 101% | 0% | 98% | 108% |
20250530 | 1,894 | 1,941 | 1,891 | 1,902 | 155,700 | 8 | 100% | 100% | 209% | ▲▲ | 100% | 101% | 0% | 98% | 109% |
20250602 | 1,902 | 1,913 | 1,886 | 1,896 | 67,100 | -6 | 100% | 100% | 43% | ▼ | 100% | 101% | 0% | 98% | 108% |
20250603 | 1,886 | 1,893 | 1,869 | 1,886 | 83,000 | -10 | 99% | 100% | 124% | ▼▼ | 102% | 0% | 0% | 98% | 108% |
20250604 | 1,881 | 1,930 | 1,881 | 1,910 | 98,500 | 24 | 101% | 102% | 119% | ▲ | 101% | 0% | 0% | 99% | 109% |
20250605 | 1,897 | 1,908 | 1,887 | 1,907 | 53,200 | -3 | 100% | 101% | 54% | ▼ | 100% | 0% | 0% | 99% | 107% |
20250606 | 1,915 | 1,934 | 1,912 | 1,914 | 74,000 | 7 | 100% | 100% | 139% | ▲ | % | % | % | 99% | 107% |
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 | 43,200 | 15,500 | 24,300 | 6,500 | 18,900 | 9,000 |
2025-05-23 | 43,700 | 17,400 | 24,200 | 6,500 | 19,500 | 10,900 |
2025-05-16 | 41,300 | 17,200 | 24,300 | 6,500 | 17,000 | 10,700 |
2025-05-09 | 39,100 | 19,300 | 25,200 | 10,300 | 13,900 | 9,000 |
2025-05-02 | 38,100 | 17,700 | 25,200 | 10,200 | 12,900 | 7,500 |
2025-04-25 | 37,800 | 18,600 | 25,200 | 10,200 | 12,600 | 8,400 |
2025-04-18 | 37,300 | 21,500 | 25,200 | 13,200 | 12,100 | 8,300 |
2025-04-11 | 26,100 | 20,300 | 25,100 | 12,900 | 1,000 | 7,400 |
2025-04-04 | 28,400 | 19,300 | 27,500 | 11,100 | 900 | 8,200 |
2025-03-28 | 32,000 | 21,100 | 28,200 | 10,700 | 3,800 | 10,400 |
2025-03-21 | 33,400 | 26,700 | 28,200 | 11,600 | 5,200 | 15,100 |
2025-03-14 | 32,500 | 29,500 | 28,200 | 12,600 | 4,300 | 16,900 |
2025-03-07 | 29,700 | 31,700 | 28,000 | 12,700 | 1,700 | 19,000 |
2025-02-28 | 30,200 | 43,000 | 27,700 | 14,200 | 2,500 | 28,800 |
2025-02-21 | 31,600 | 46,100 | 27,700 | 14,400 | 3,900 | 31,700 |
2025-02-14 | 31,900 | 53,700 | 27,700 | 19,500 | 4,200 | 34,200 |
2025-02-07 | 31,500 | 41,100 | 27,700 | 17,200 | 3,800 | 23,900 |
2025-01-31 | 32,000 | 35,100 | 27,700 | 14,900 | 4,300 | 20,200 |
2025-01-24 | 34,100 | 41,700 | 27,900 | 15,700 | 6,200 | 26,000 |
2025-01-17 | 31,800 | 42,000 | 27,700 | 19,600 | 4,100 | 22,400 |
2025-01-10 | 31,100 | 44,200 | 27,700 | 21,300 | 3,400 | 22,900 |
2024-12-27 | 26,800 | 44,400 | 21,800 | 17,300 | 5,000 | 27,100 |
2024-12-20 | 30,500 | 42,900 | 24,800 | 18,800 | 5,700 | 24,100 |
2024-12-13 | 26,600 | 42,100 | 22,000 | 14,500 | 4,600 | 27,600 |
2024-12-06 | 26,700 | 42,300 | 20,000 | 14,600 | 6,700 | 27,700 |
2024-11-29 | 21,000 | 40,200 | 19,800 | 14,700 | 1,200 | 25,500 |
2024-11-22 | 21,800 | 42,300 | 19,800 | 14,400 | 2,000 | 27,900 |
2024-11-15 | 22,800 | 40,000 | 20,000 | 14,300 | 2,800 | 25,700 |
2024-11-08 | 26,000 | 33,400 | 19,900 | 11,000 | 6,100 | 22,400 |
2024-11-01 | 26,900 | 34,300 | 19,900 | 10,900 | 7,000 | 23,400 |
2024-10-25 | 25,500 | 32,200 | 19,900 | 10,900 | 5,600 | 21,300 |
2024-10-18 | 26,600 | 35,900 | 19,900 | 14,500 | 6,700 | 21,400 |
2024-10-11 | 26,100 | 36,400 | 20,000 | 14,700 | 6,100 | 21,700 |
2024-10-04 | 29,400 | 33,000 | 20,100 | 12,700 | 9,300 | 20,300 |
2024-09-27 | 30,200 | 29,400 | 20,300 | 7,500 | 9,900 | 21,900 |
2024-09-20 | 31,000 | 30,600 | 20,300 | 8,300 | 10,700 | 22,300 |
2024-09-13 | 32,400 | 24,500 | 20,300 | 5,400 | 12,100 | 19,100 |
2024-09-06 | 37,900 | 28,700 | 21,300 | 7,500 | 16,600 | 21,200 |
2024-08-30 | 33,600 | 25,900 | 21,500 | 9,000 | 12,100 | 16,900 |
2024-08-23 | 30,100 | 9,300 | 20,900 | 4,100 | 9,200 | 5,200 |
2024-08-16 | 30,000 | 8,500 | 20,400 | 3,500 | 9,600 | 5,000 |
2024-08-09 | 28,100 | 10,100 | 20,000 | 3,900 | 8,100 | 6,200 |
2024-08-02 | 35,700 | 11,000 | 19,400 | 4,000 | 16,300 | 7,000 |
2024-07-26 | 46,700 | 10,500 | 19,400 | 3,500 | 27,300 | 7,000 |
2024-07-19 | 36,500 | 11,200 | 19,400 | 3,900 | 17,100 | 7,300 |
2024-07-12 | 37,100 | 14,600 | 19,400 | 6,700 | 17,700 | 7,900 |
2024-07-05 | 33,800 | 17,100 | 19,400 | 7,200 | 14,400 | 9,900 |
2024-06-28 | 41,200 | 17,100 | 19,400 | 7,600 | 21,800 | 9,500 |
2024-06-21 | 43,700 | 19,800 | 19,800 | 7,200 | 23,900 | 12,600 |
2024-06-14 | 39,400 | 20,400 | 19,700 | 11,300 | 19,700 | 9,100 |
2024-06-07 | 37,400 | 21,400 | 19,700 | 12,000 | 17,700 | 9,400 |
2024-05-31 | 36,000 | 31,200 | 17,700 | 12,200 | 18,300 | 19,000 |
2024-05-24 | 34,700 | 30,100 | 17,700 | 12,000 | 17,000 | 18,100 |
2024-05-17 | 34,400 | 28,000 | 17,700 | 13,700 | 16,700 | 14,300 |
2024-05-10 | 32,300 | 33,400 | 17,700 | 13,900 | 14,600 | 19,500 |
2024-05-02 | 32,700 | 38,800 | 17,700 | 13,600 | 15,000 | 25,200 |
2024-04-26 | 33,600 | 48,400 | 17,700 | 14,200 | 15,900 | 34,200 |
2024-04-19 | 33,300 | 43,200 | 17,700 | 14,600 | 15,600 | 28,600 |
2024-04-12 | 28,000 | 43,400 | 17,800 | 16,900 | 10,200 | 26,500 |
2024-04-05 | 26,600 | 40,400 | 17,800 | 14,600 | 8,800 | 25,800 |
2024-03-29 | 26,300 | 42,600 | 17,800 | 14,100 | 8,500 | 28,500 |
2024-03-22 | 26,500 | 76,300 | 17,800 | 15,500 | 8,700 | 60,800 |
2024-03-15 | 27,600 | 37,800 | 17,800 | 14,900 | 9,800 | 22,900 |
2024-03-08 | 27,300 | 61,300 | 17,800 | 16,300 | 9,500 | 45,000 |
2024-03-01 | 27,700 | 81,800 | 17,800 | 17,900 | 9,900 | 63,900 |
2024-02-22 | 18,000 | 50,100 | 8,200 | 21,500 | 9,800 | 28,600 |
2024-02-16 | 19,200 | 46,600 | 8,300 | 18,400 | 10,900 | 28,200 |
2024-02-09 | 17,200 | 45,200 | 7,700 | 15,100 | 9,500 | 30,100 |
2024-02-02 | 15,300 | 50,600 | 7,700 | 16,200 | 7,600 | 34,400 |
2024-01-26 | 16,900 | 50,900 | 8,100 | 15,400 | 8,800 | 35,500 |
2024-01-19 | 15,100 | 53,500 | 8,100 | 16,100 | 7,000 | 37,400 |
2024-01-12 | 15,600 | 55,700 | 8,200 | 15,800 | 7,400 | 39,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-08 | MERRILL LYNCH INTERNATIONAL | 240,949 | 0.49% | ▼ | -6,100 | 1,637 | 1,642 | 1,616 | 1,618 | 98,400 |
2025-01-07 | MERRILL LYNCH INTERNATIONAL | 247,049 | 0.50% | ▼ | -5,578 | 1,678 | 1,678 | 1,633 | 1,635 | 102,400 |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 252,627 | 0.52% | ▼ | -77,500 | 1,657 | 1,698 | 1,656 | 1,678 | 125,300 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 330,127 | 0.67% | ▲ | 70,000 | 1,664 | 1,682 | 1,663 | 1,666 | 119,700 |
2024-12-23 | MERRILL LYNCH INTERNATIONAL | 260,127 | 0.53% | ▲ | 3,900 | 1,665 | 1,676 | 1,660 | 1,660 | 100,800 |
2024-12-20 | MERRILL LYNCH INTERNATIONAL | 256,227 | 0.52% | ▲ | 5,600 | 1,673 | 1,678 | 1,665 | 1,665 | 152,400 |
2024-12-19 | MERRILL LYNCH INTERNATIONAL | 250,627 | 0.51% | ▲ | 6,400 | 1,660 | 1,676 | 1,660 | 1,673 | 71,600 |
2024-12-18 | MERRILL LYNCH INTERNATIONAL | 244,227 | 0.50% | ▲ | 1,700 | 1,700 | 1,678 | 1,679 | 79,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5943 | 1 | ホーム | 株式会社ノーリツ | 2025-06-07 18:23:36 |
5943 | 2 | 定款 | 2024-06-18 18:49:58 |
5943 | 2 | 中期経営計画 | 2024-06-18 18:49:56 |
5943 | 2 | 【英訳】第1四半期決算報告・決算関連資料(PDF:109.2 KB) | 2024-06-18 18:49:54 |
5943 | 2 | 第1四半期決算報告-決算関連資料(PDF:3.7 MB) | 2024-06-18 18:49:52 |
5943 | 2 | 環境 | 企業・IR | ノーリツ | 2024-06-18 15:23:30 |
5943 | 2 | 開発 | 企業・IR | ノーリツ | 2024-06-18 15:23:28 |
5943 | 2 | 拠点 | 企業・IR | ノーリツ | 2024-06-18 15:23:27 |
5943 | 2 | 事業 | 企業・IR | ノーリツ | 2024-06-18 15:23:25 |
5943 | 2 | お探しのページは見つかりません | ノーリツ | 2024-06-18 15:23:23 |