5943--ノーリツ-【金属製品】【ガス給湯器】浴室・厨房関連ガス機器の製造・販売
売上高:2018910-当期純利益:8680-総資産:2077710-時価:97226797----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7581,7831,7431,745113,600-1099%99%79%▼▼102%104%105%99%105%
202503111,7301,7751,7301,757170,20012101%102%150%101%103%103%100%106%
202503121,7571,7931,7571,781163,40024101%101%96%▲▲101%103%101%100%107%
202503131,7811,8321,7811,792218,80011101%101%134%▲▲▲100%102%98%100%108%
202503141,7961,8101,7881,795128,5003100%100%59%▲▲▲▲100%103%98%100%108%
202503171,7951,8061,7951,797102,7002100%100%80%▲▲▲▲▲101%102%97%100%108%
202503181,8031,8351,8031,815123,60018101%101%120%▲▲▲▲▲▲101%100%94%100%109%
202503191,8151,8421,8151,83183,00016101%101%67%▲▲▲▲▲▲▲100%99%95%100%110%
202503211,8311,8581,8311,834146,3003100%100%176%▲▲▲▲▲▲▲▲100%98%95%100%110%
202503241,8451,8601,8291,84298,2008100%100%67%▲▲▲▲▲▲▲▲▲99%98%96%100%111%
202503251,8351,8351,8111,81863,100-2499%99%64%100%97%97%99%110%
202503261,8151,8241,8101,82177,5003100%100%123%100%97%98%99%110%
202503271,8061,8271,8011,81379,500-8100%100%103%99%96%98%98%108%
202503281,8111,8111,7901,79980,900-1499%99%102%▼▼98%95%99%98%107%
202503311,7901,7901,7581,763109,600-3698%98%135%▼▼▼99%93%99%96%103%
202504011,7851,7851,7511,76064,200-3100%99%59%▼▼▼▼99%91%100%96%103%
202504021,7701,7701,7411,74467,000-1699%99%104%▼▼▼▼▼101%99%104%95%101%
202504031,6911,7221,6901,70482,800-4098%101%124%▼▼▼▼▼▼99%100%105%93%100%
202504041,6841,6881,6431,66489,400-4098%99%108%▼▼▼▼▼▼▼101%106%111%90%100%
202504081,5971,6391,5971,61979,100-4597%101%88%▼▼▼▼▼▼▼▼100%107%111%88%100%
202504091,5971,6201,5791,60492,100-1599%100%116%▼▼▼▼▼▼▼▼▼99%102%106%87%100%
202504101,6801,6971,6421,66784,80063104%99%92%102%103%108%90%104%
202504111,6581,6961,6411,68791,60020101%102%108%▲▲100%102%106%92%105%
202504141,7021,7111,6941,70088,60013101%100%97%▲▲▲100%102%113%92%106%
202504151,7101,7201,7021,71381,20013101%100%92%▲▲▲▲99%103%113%93%107%
202504161,7131,7131,6781,692122,000-2199%99%150%101%104%114%92%105%
202504171,6921,7111,6901,70297,40010101%101%80%101%103%112%92%106%
202504181,7221,7401,7191,73748,20035102%101%49%▲▲101%101%111%94%108%
202504211,7361,7601,7301,747120,80010101%101%251%▲▲▲101%100%111%95%109%
202504221,7461,7711,7461,75958,30012101%101%48%▲▲▲▲100%99%109%97%110%
202504231,7731,7821,7671,76784,5008100%100%145%▲▲▲▲▲99%99%109%97%110%
202504241,7731,7821,7561,75865,000-999%99%77%99%100%110%97%110%
202504251,7581,7651,7351,74268,100-1699%99%105%▼▼100%100%109%97%109%
202504281,7421,7561,7361,74469,3002100%100%102%101%101%109%99%109%
202504301,7441,7621,7331,75697,90012101%101%141%▲▲100%102%109%99%109%
202505011,7511,7641,7471,75155,200-5100%100%56%100%103%109%99%109%
202505021,7511,7621,7381,75063,500-1100%100%115%▼▼101%103%109%99%109%
202505071,7401,7591,7381,75055,2000100%101%87%--100%110%109%99%109%
202505081,7491,7701,7401,753115,2003100%100%209%101%110%109%99%109%
202505091,7581,7891,7581,77964,40026101%101%56%▲▲100%106%107%100%111%
202505121,7891,8071,7801,79657,90017101%100%90%▲▲▲99%105%106%100%108%
202505131,8071,8131,7801,79187,100-5100%99%150%107%105%106%100%106%
202505141,8101,9321,8101,932208,200141108%107%239%98%97%99%100%114%
202505151,9291,9691,8961,897190,200-3598%98%91%100%99%101%98%112%
202505161,8971,9091,8791,89660,900-1100%100%32%▼▼100%99%101%98%112%
202505191,8951,9051,8841,89278,600-4100%100%129%▼▼▼99%100%101%98%111%
202505201,8921,9001,8591,87285,700-2099%99%109%▼▼▼▼100%101%102%97%108%
202505211,8831,9001,8791,87963,9007100%100%75%100%102%102%97%108%
202505221,8701,8961,8531,87567,800-4100%100%106%99%100%101%97%108%
202505231,8891,8891,8651,87759,5002100%99%88%101%101%0%97%108%
202505261,8781,8971,8781,89049,50013101%101%83%▲▲100%100%0%98%108%
202505271,8941,9171,8921,90257,10012101%100%115%▲▲▲99%99%0%98%109%
202505281,9111,9151,8911,89159,000-1199%99%103%100%101%0%98%108%
202505291,8931,9111,8931,89474,6003100%100%126%100%101%0%98%108%
202505301,8941,9411,8911,902155,7008100%100%209%▲▲100%101%0%98%109%
202506021,9021,9131,8861,89667,100-6100%100%43%100%101%0%98%108%
202506031,8861,8931,8691,88683,000-1099%100%124%▼▼102%0%0%98%108%
202506041,8811,9301,8811,91098,50024101%102%119%101%0%0%99%109%
202506051,8971,9081,8871,90753,200-3100%101%54%100%0%0%99%107%
202506061,9151,9341,9121,91474,0007100%100%139%%%%99%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3043,20015,50024,3006,50018,9009,000
2025-05-2343,70017,40024,2006,50019,50010,900
2025-05-1641,30017,20024,3006,50017,00010,700
2025-05-0939,10019,30025,20010,30013,9009,000
2025-05-0238,10017,70025,20010,20012,9007,500
2025-04-2537,80018,60025,20010,20012,6008,400
2025-04-1837,30021,50025,20013,20012,1008,300
2025-04-1126,10020,30025,10012,9001,0007,400
2025-04-0428,40019,30027,50011,1009008,200
2025-03-2832,00021,10028,20010,7003,80010,400
2025-03-2133,40026,70028,20011,6005,20015,100
2025-03-1432,50029,50028,20012,6004,30016,900
2025-03-0729,70031,70028,00012,7001,70019,000
2025-02-2830,20043,00027,70014,2002,50028,800
2025-02-2131,60046,10027,70014,4003,90031,700
2025-02-1431,90053,70027,70019,5004,20034,200
2025-02-0731,50041,10027,70017,2003,80023,900
2025-01-3132,00035,10027,70014,9004,30020,200
2025-01-2434,10041,70027,90015,7006,20026,000
2025-01-1731,80042,00027,70019,6004,10022,400
2025-01-1031,10044,20027,70021,3003,40022,900
2024-12-2726,80044,40021,80017,3005,00027,100
2024-12-2030,50042,90024,80018,8005,70024,100
2024-12-1326,60042,10022,00014,5004,60027,600
2024-12-0626,70042,30020,00014,6006,70027,700
2024-11-2921,00040,20019,80014,7001,20025,500
2024-11-2221,80042,30019,80014,4002,00027,900
2024-11-1522,80040,00020,00014,3002,80025,700
2024-11-0826,00033,40019,90011,0006,10022,400
2024-11-0126,90034,30019,90010,9007,00023,400
2024-10-2525,50032,20019,90010,9005,60021,300
2024-10-1826,60035,90019,90014,5006,70021,400
2024-10-1126,10036,40020,00014,7006,10021,700
2024-10-0429,40033,00020,10012,7009,30020,300
2024-09-2730,20029,40020,3007,5009,90021,900
2024-09-2031,00030,60020,3008,30010,70022,300
2024-09-1332,40024,50020,3005,40012,10019,100
2024-09-0637,90028,70021,3007,50016,60021,200
2024-08-3033,60025,90021,5009,00012,10016,900
2024-08-2330,1009,30020,9004,1009,2005,200
2024-08-1630,0008,50020,4003,5009,6005,000
2024-08-0928,10010,10020,0003,9008,1006,200
2024-08-0235,70011,00019,4004,00016,3007,000
2024-07-2646,70010,50019,4003,50027,3007,000
2024-07-1936,50011,20019,4003,90017,1007,300
2024-07-1237,10014,60019,4006,70017,7007,900
2024-07-0533,80017,10019,4007,20014,4009,900
2024-06-2841,20017,10019,4007,60021,8009,500
2024-06-2143,70019,80019,8007,20023,90012,600
2024-06-1439,40020,40019,70011,30019,7009,100
2024-06-0737,40021,40019,70012,00017,7009,400
2024-05-3136,00031,20017,70012,20018,30019,000
2024-05-2434,70030,10017,70012,00017,00018,100
2024-05-1734,40028,00017,70013,70016,70014,300
2024-05-1032,30033,40017,70013,90014,60019,500
2024-05-0232,70038,80017,70013,60015,00025,200
2024-04-2633,60048,40017,70014,20015,90034,200
2024-04-1933,30043,20017,70014,60015,60028,600
2024-04-1228,00043,40017,80016,90010,20026,500
2024-04-0526,60040,40017,80014,6008,80025,800
2024-03-2926,30042,60017,80014,1008,50028,500
2024-03-2226,50076,30017,80015,5008,70060,800
2024-03-1527,60037,80017,80014,9009,80022,900
2024-03-0827,30061,30017,80016,3009,50045,000
2024-03-0127,70081,80017,80017,9009,90063,900
2024-02-2218,00050,1008,20021,5009,80028,600
2024-02-1619,20046,6008,30018,40010,90028,200
2024-02-0917,20045,2007,70015,1009,50030,100
2024-02-0215,30050,6007,70016,2007,60034,400
2024-01-2616,90050,9008,10015,4008,80035,500
2024-01-1915,10053,5008,10016,1007,00037,400
2024-01-1215,60055,7008,20015,8007,40039,900

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 INTERNATIONAL240,9490.49%-6,1001,6371,6421,6161,61898,400
2025-01-07 MERRILL LYNCH INTERNATIONAL247,0490.50%-5,5781,6781,6781,6331,635102,400
2025-01-06 MERRILL LYNCH INTERNATIONAL252,6270.52%-77,5001,6571,6981,6561,678125,300
2024-12-30 MERRILL LYNCH INTERNATIONAL330,1270.67%70,0001,6641,6821,6631,666119,700
2024-12-23 MERRILL LYNCH INTERNATIONAL260,1270.53%3,9001,6651,6761,6601,660100,800
2024-12-20 MERRILL LYNCH INTERNATIONAL256,2270.52%5,6001,6731,6781,6651,665152,400
2024-12-19 MERRILL LYNCH INTERNATIONAL250,6270.51%6,4001,6601,6761,6601,67371,600
2024-12-18 MERRILL LYNCH INTERNATIONAL244,2270.50%1,7001,7001,6781,67979,300

TDnet更新情報

報告日strtime銘柄タイトル
2025060210:00ノーリツ 代表取締役の異動に関するお知らせ
2025060216:00ノーリツ 自己株式の取得状況(途中経過)に関するお知らせ
2025050115:30ノーリツ 自己株式の取得状況(途中経過)に関するお知らせ
2025040115:30ノーリツ 自己株式の取得状況(途中経過)に関するお知らせ
2025032715:30ノーリツ 新株予約権に係る発行登録に関するお知らせ
2025032715:30ノーリツ 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
2025032715:30ノーリツ 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続についてのお知らせ
2025030315:30ノーリツ 自己株式の取得状況(途中経過)に関するお知らせ
2025012013:00ノーリツ 株主提案に関する書面受領のお知らせ
2024121115:30ノーリツ 当社取締役会の実効性に関する評価結果の概要について
2024120515:30ノーリツ 通期連結業績予想の修正に関するお知らせ
2024111215:30ノーリツ 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024080815:00ノーリツ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:00ノーリツ 第2四半期(累計)連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ
2024072318:00ノーリツ 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024071217:00ノーリツ 投資有価証券の売却に関するお知らせ
2024051415:30ノーリツ 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024032815:30ノーリツ 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
2024032815:30ノーリツ 当社株式の大規模買付行為に関する対応方針(買収防衛策)の継続についてのお知らせ
2024032815:30ノーリツ 新株予約権に係る発行登録に関するお知らせ
2024021416:00ノーリツ 「株式給付信託(従業員持株会処分型)」の導入及び第三者割当による自己株式の処分に関するお知らせ
2024021415:30ノーリツ 2023年12月期 決算短信〔日本基準〕(連結)
2024021415:30ノーリツ 自己株式の消却に関するお知らせ
2024021415:30ノーリツ 営業外費用(連結)及び特別損失(個別)の計上並びに通期連結業績予想と実績との差異に関するお知らせ
2024021415:30ノーリツ 株主還元方針の変更に関するお知らせ
2024021415:30ノーリツ 事後交付型業績連動型株式報酬制度(パフォーマンス・シェア・ユニット制度)の導入に関するお知らせ
2024021415:30ノーリツ 中期経営計画「Vプラン 26」策定のお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V08M3502025-01-10 15:57株式会社ノーリツNIPPON ACTIVE VALUE FUND PLC変更報告書
S100UA4C3502024-08-29 15:50株式会社ノーリツNIPPON ACTIVE VALUE FUND PLC大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
59431 ホーム | 株式会社ノーリツ2025-06-07 18:23:36
59432 定款2024-06-18 18:49:58
59432 中期経営計画2024-06-18 18:49:56
59432 【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
59432 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
59432 環境 | 企業・IR | ノーリツ2024-06-18 15:23:30
59432 開発 | 企業・IR | ノーリツ2024-06-18 15:23:28
59432 拠点 | 企業・IR | ノーリツ2024-06-18 15:23:27
59432 事業 | 企業・IR | ノーリツ2024-06-18 15:23:25
59432 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