| 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 | 2,356 | 2,360 | 2,316 | 2,318 | 256,600 | -7 | 100% | 98% | 76% | ▼ | 100% | 98% | 100% | 94% | 103% |
| 20240925 | 2,309 | 2,324 | 2,302 | 2,315 | 228,800 | -3 | 100% | 100% | 89% | ▼▼ | 101% | 97% | 98% | 94% | 103% |
| 20240926 | 2,337 | 2,361 | 2,334 | 2,358 | 372,500 | 43 | 102% | 101% | 163% | ▲ | 100% | 100% | 99% | 95% | 104% |
| 20240927 | 2,301 | 2,318 | 2,273 | 2,313 | 326,100 | -46 | 98% | 100% | 88% | ▼ | 102% | 105% | 104% | 93% | 102% |
| 20240930 | 2,201 | 2,249 | 2,194 | 2,244 | 396,800 | -69 | 97% | 102% | 122% | ▼▼ | 101% | 104% | 100% | 91% | 100% |
| 20241001 | 2,250 | 2,280 | 2,234 | 2,269 | 240,300 | 25 | 101% | 101% | 61% | ▲ | 100% | 103% | 99% | 92% | 101% |
| 20241002 | 2,258 | 2,277 | 2,249 | 2,268 | 247,500 | -1 | 100% | 100% | 103% | ▼ | 99% | 100% | 95% | 92% | 101% |
| 20241003 | 2,310 | 2,322 | 2,298 | 2,298 | 255,700 | 30 | 101% | 99% | 103% | ▲ | 100% | 100% | 96% | 96% | 102% |
| 20241004 | 2,299 | 2,320 | 2,280 | 2,305 | 181,800 | 7 | 100% | 100% | 71% | ▲▲ | 100% | 98% | 95% | 97% | 103% |
| 20241007 | 2,340 | 2,345 | 2,308 | 2,330 | 277,000 | 25 | 101% | 100% | 152% | ▲▲▲ | 100% | 98% | 96% | 98% | 104% |
| 20241008 | 2,318 | 2,333 | 2,304 | 2,312 | 184,000 | -18 | 99% | 100% | 66% | ▼ | 98% | 97% | 96% | 98% | 103% |
| 20241009 | 2,340 | 2,340 | 2,282 | 2,287 | 188,500 | -26 | 99% | 98% | 102% | ▼▼ | 100% | 98% | 99% | 97% | 102% |
| 20241010 | 2,290 | 2,298 | 2,278 | 2,298 | 242,600 | 11 | 100% | 100% | 129% | ▲ | 99% | 98% | 100% | 97% | 102% |
| 20241011 | 2,281 | 2,288 | 2,246 | 2,253 | 226,000 | -45 | 98% | 99% | 93% | ▼ | 101% | 98% | 102% | 96% | 100% |
| 20241015 | 2,258 | 2,289 | 2,254 | 2,278 | 301,000 | 26 | 101% | 101% | 133% | ▲ | 99% | 97% | 101% | 97% | 102% |
| 20241016 | 2,271 | 2,284 | 2,246 | 2,246 | 234,300 | -32 | 99% | 99% | 78% | ▼ | 99% | 98% | 102% | 95% | 100% |
| 20241017 | 2,246 | 2,259 | 2,226 | 2,230 | 170,500 | -17 | 99% | 99% | 73% | ▼▼ | 98% | 98% | 103% | 95% | 100% |
| 20241018 | 2,235 | 2,237 | 2,193 | 2,199 | 283,600 | -31 | 99% | 98% | 166% | ▼▼▼ | 100% | 99% | 104% | 93% | 100% |
| 20241021 | 2,209 | 2,210 | 2,181 | 2,204 | 171,500 | 5 | 100% | 100% | 60% | ▲ | 100% | 99% | 104% | 93% | 100% |
| 20241022 | 2,209 | 2,226 | 2,197 | 2,199 | 218,200 | -5 | 100% | 100% | 127% | ▼ | 99% | 99% | 104% | 93% | 100% |
| 20241023 | 2,212 | 2,221 | 2,188 | 2,191 | 172,800 | -9 | 100% | 99% | 79% | ▼▼ | 100% | 101% | 106% | 93% | 100% |
| 20241024 | 2,181 | 2,191 | 2,156 | 2,186 | 241,200 | -5 | 100% | 100% | 140% | ▼▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20241025 | 2,183 | 2,198 | 2,173 | 2,185 | 213,500 | -1 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20241028 | 2,196 | 2,207 | 2,178 | 2,195 | 237,200 | 10 | 100% | 100% | 111% | ▲ | 100% | 101% | 104% | 94% | 100% |
| 20241029 | 2,197 | 2,204 | 2,176 | 2,195 | 183,900 | 1 | 100% | 100% | 78% | ▲▲ | 99% | 100% | 104% | 94% | 100% |
| 20241030 | 2,213 | 2,222 | 2,190 | 2,200 | 339,300 | 5 | 100% | 99% | 185% | ▲▲▲ | 100% | 102% | 103% | 94% | 101% |
| 20241031 | 2,213 | 2,221 | 2,187 | 2,205 | 256,600 | 5 | 100% | 100% | 76% | ▲▲▲▲ | 99% | 104% | 105% | 95% | 101% |
| 20241101 | 2,174 | 2,202 | 2,158 | 2,158 | 211,700 | -47 | 98% | 99% | 83% | ▼ | 102% | 105% | 105% | 93% | 100% |
| 20241105 | 2,173 | 2,220 | 2,168 | 2,220 | 337,200 | 63 | 103% | 102% | 159% | ▲ | 99% | 104% | 104% | 95% | 103% |
| 20241106 | 2,212 | 2,221 | 2,168 | 2,196 | 425,900 | -24 | 99% | 99% | 126% | ▼ | 102% | 104% | 104% | 95% | 102% |
| 20241107 | 2,214 | 2,265 | 2,201 | 2,256 | 638,600 | 60 | 103% | 102% | 150% | ▲ | 98% | 99% | 101% | 98% | 105% |
| 20241108 | 2,268 | 2,285 | 2,186 | 2,213 | 582,100 | -44 | 98% | 98% | 91% | ▼ | 103% | 102% | 104% | 96% | 103% |
| 20241111 | 2,202 | 2,283 | 2,200 | 2,273 | 408,800 | 60 | 103% | 103% | 70% | ▲ | 100% | 98% | 101% | 100% | 105% |
| 20241112 | 2,312 | 2,347 | 2,301 | 2,302 | 355,000 | 30 | 101% | 100% | 87% | ▲▲ | 98% | 99% | 102% | 100% | 107% |
| 20241113 | 2,289 | 2,305 | 2,232 | 2,245 | 267,500 | -57 | 98% | 98% | 75% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20241114 | 2,275 | 2,280 | 2,251 | 2,251 | 244,900 | 6 | 100% | 99% | 92% | ▲ | 99% | 100% | 105% | 98% | 104% |
| 20241115 | 2,270 | 2,281 | 2,240 | 2,241 | 292,900 | -10 | 100% | 99% | 120% | ▼ | 101% | 101% | 107% | 97% | 104% |
| 20241118 | 2,230 | 2,270 | 2,206 | 2,263 | 331,100 | 23 | 101% | 101% | 113% | ▲ | 100% | 100% | 106% | 98% | 105% |
| 20241119 | 2,263 | 2,285 | 2,255 | 2,268 | 280,000 | 5 | 100% | 100% | 85% | ▲▲ | 101% | 101% | 107% | 99% | 105% |
| 20241120 | 2,265 | 2,291 | 2,258 | 2,278 | 252,900 | 10 | 100% | 101% | 90% | ▲▲▲ | 99% | 101% | 107% | 99% | 106% |
| 20241121 | 2,278 | 2,278 | 2,251 | 2,259 | 228,900 | -20 | 99% | 99% | 91% | ▼ | 99% | 99% | 108% | 98% | 105% |
| 20241122 | 2,265 | 2,266 | 2,230 | 2,242 | 267,200 | -17 | 99% | 99% | 117% | ▼▼ | 100% | 99% | 108% | 97% | 104% |
| 20241125 | 2,260 | 2,284 | 2,247 | 2,259 | 238,800 | 17 | 101% | 100% | 89% | ▲ | 100% | 99% | 107% | 98% | 105% |
| 20241126 | 2,283 | 2,314 | 2,262 | 2,290 | 459,100 | 32 | 101% | 100% | 192% | ▲▲ | 99% | 101% | 108% | 99% | 106% |
| 20241127 | 2,266 | 2,277 | 2,229 | 2,243 | 318,400 | -47 | 98% | 99% | 69% | ▼ | 100% | 103% | 110% | 97% | 104% |
| 20241128 | 2,230 | 2,243 | 2,218 | 2,240 | 221,000 | -3 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 109% | 97% | 104% |
| 20241129 | 2,252 | 2,260 | 2,231 | 2,247 | 237,100 | 7 | 100% | 100% | 107% | ▲ | 101% | 102% | 109% | 98% | 104% |
| 20241202 | 2,235 | 2,268 | 2,235 | 2,255 | 315,400 | 8 | 100% | 101% | 133% | ▲▲ | 101% | 102% | 107% | 98% | 103% |
| 20241203 | 2,278 | 2,316 | 2,246 | 2,294 | 314,100 | 39 | 102% | 101% | 100% | ▲▲▲ | 99% | 102% | 107% | 100% | 104% |
| 20241204 | 2,288 | 2,308 | 2,273 | 2,273 | 243,100 | -21 | 99% | 99% | 77% | ▼ | 99% | 102% | 106% | 99% | 103% |
| 20241205 | 2,290 | 2,298 | 2,256 | 2,266 | 223,300 | -8 | 100% | 99% | 92% | ▼▼ | 100% | 104% | 106% | 98% | 102% |
| 20241206 | 2,284 | 2,312 | 2,268 | 2,286 | 286,000 | 21 | 101% | 100% | 128% | ▲ | 101% | 104% | 0% | 99% | 102% |
| 20241209 | 2,297 | 2,346 | 2,291 | 2,325 | 321,900 | 39 | 102% | 101% | 113% | ▲▲ | 99% | 103% | 0% | 100% | 104% |
| 20241210 | 2,339 | 2,348 | 2,310 | 2,320 | 216,800 | -5 | 100% | 99% | 67% | ▼ | 101% | 104% | 0% | 100% | 104% |
| 20241211 | 2,327 | 2,351 | 2,324 | 2,343 | 207,000 | 23 | 101% | 101% | 95% | ▲ | 100% | 103% | 0% | 100% | 105% |
| 20241212 | 2,375 | 2,393 | 2,370 | 2,373 | 250,700 | 31 | 101% | 100% | 121% | ▲▲ | 102% | 104% | 0% | 100% | 106% |
| 20241213 | 2,350 | 2,391 | 2,350 | 2,391 | 320,100 | 18 | 101% | 102% | 128% | ▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241216 | 2,407 | 2,430 | 2,400 | 2,406 | 392,300 | 15 | 101% | 100% | 123% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20241217 | 2,433 | 2,443 | 2,410 | 2,415 | 361,700 | 9 | 100% | 99% | 92% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20241218 | 2,429 | 2,465 | 2,413 | 2,445 | 409,000 | 30 | 101% | 101% | 113% | ▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 109% |
| 20241219 | 2,396 | 2,458 | 2,391 | 2,433 | 251,100 | -12 | 100% | 102% | 61% | ▼ | 99% | 0% | 0% | 100% | 109% |
| 20241220 | 2,450 | 2,452 | 2,429 | 2,429 | 240,300 | -4 | 100% | 99% | 96% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 54,100 | 89,900 | 38,300 | 15,800 | 15,800 | 74,100 |
| 2024-12-06 | 47,300 | 81,200 | 37,700 | 17,300 | 9,600 | 63,900 |
| 2024-11-29 | 43,800 | 83,600 | 37,500 | 20,200 | 6,300 | 63,400 |
| 2024-11-22 | 42,400 | 88,300 | 37,300 | 22,300 | 5,100 | 66,000 |
| 2024-11-15 | 42,400 | 92,100 | 37,300 | 22,600 | 5,100 | 69,500 |
| 2024-11-08 | 43,800 | 118,600 | 37,300 | 27,200 | 6,500 | 91,400 |
| 2024-11-01 | 42,100 | 87,100 | 37,400 | 25,400 | 4,700 | 61,700 |
| 2024-10-25 | 42,000 | 104,200 | 37,500 | 23,000 | 4,500 | 81,200 |
| 2024-10-18 | 46,100 | 104,000 | 42,900 | 23,000 | 3,200 | 81,000 |
| 2024-10-11 | 45,800 | 92,400 | 43,000 | 21,100 | 2,800 | 71,300 |
| 2024-10-04 | 46,100 | 97,900 | 43,300 | 19,800 | 2,800 | 78,100 |
| 2024-09-27 | 45,400 | 107,100 | 42,900 | 21,300 | 2,500 | 85,800 |
| 2024-09-20 | 37,800 | 111,600 | 30,000 | 21,100 | 7,800 | 90,500 |
| 2024-09-13 | 9,800 | 127,800 | 4,500 | 23,300 | 5,300 | 104,500 |
| 2024-09-06 | 14,400 | 123,600 | 4,700 | 20,800 | 9,700 | 102,800 |
| 2024-08-30 | 17,100 | 127,900 | 5,000 | 20,000 | 12,100 | 107,900 |
| 2024-08-23 | 21,300 | 62,500 | 4,600 | 16,300 | 16,700 | 46,200 |
| 2024-08-16 | 24,300 | 83,800 | 4,000 | 16,900 | 20,300 | 66,900 |
| 2024-08-09 | 16,000 | 96,000 | 3,600 | 19,000 | 12,400 | 77,000 |
| 2024-08-02 | 8,500 | 244,500 | 5,000 | 159,200 | 3,500 | 85,300 |
| 2024-07-26 | 6,700 | 99,700 | 4,600 | 28,000 | 2,100 | 71,700 |
| 2024-07-19 | 8,100 | 89,100 | 4,700 | 25,300 | 3,400 | 63,800 |
| 2024-07-12 | 8,400 | 105,900 | 4,800 | 27,600 | 3,600 | 78,300 |
| 2024-07-05 | 5,800 | 99,300 | 4,700 | 25,100 | 1,100 | 74,200 |
| 2024-06-28 | 6,400 | 96,600 | 4,600 | 28,100 | 1,800 | 68,500 |
| 2024-06-21 | 7,800 | 106,300 | 4,700 | 34,100 | 3,100 | 72,200 |
| 2024-06-14 | 14,600 | 99,800 | 4,900 | 29,100 | 9,700 | 70,700 |
| 2024-06-07 | 13,100 | 122,200 | 4,800 | 33,600 | 8,300 | 88,600 |
| 2024-05-31 | 15,500 | 110,200 | 5,000 | 28,800 | 10,500 | 81,400 |
| 2024-05-24 | 13,100 | 136,100 | 4,800 | 28,700 | 8,300 | 107,400 |
| 2024-05-17 | 12,500 | 137,700 | 4,600 | 30,800 | 7,900 | 106,900 |
| 2024-05-10 | 47,700 | 128,300 | 13,300 | 29,800 | 34,400 | 98,500 |
| 2024-05-02 | 53,200 | 136,400 | 13,200 | 27,200 | 40,000 | 109,200 |
| 2024-04-26 | 58,200 | 152,700 | 13,200 | 29,200 | 45,000 | 123,500 |
| 2024-04-19 | 34,600 | 149,800 | 12,900 | 28,300 | 21,700 | 121,500 |
| 2024-04-12 | 47,600 | 138,400 | 20,500 | 29,500 | 27,100 | 108,900 |
| 2024-04-05 | 48,600 | 157,600 | 22,600 | 34,600 | 26,000 | 123,000 |
| 2024-03-29 | 76,700 | 161,200 | 36,300 | 26,100 | 40,400 | 135,100 |
| 2024-03-22 | 79,300 | 124,500 | 51,100 | 28,600 | 28,200 | 95,900 |
| 2024-03-15 | 76,600 | 138,300 | 50,700 | 34,100 | 25,900 | 104,200 |
| 2024-03-08 | 81,100 | 137,300 | 54,100 | 35,600 | 27,000 | 101,700 |
| 2024-03-01 | 92,700 | 124,700 | 65,500 | 32,800 | 27,200 | 91,900 |
| 2024-02-22 | 93,600 | 130,500 | 66,700 | 31,200 | 26,900 | 99,300 |
| 2024-02-16 | 111,000 | 182,400 | 77,700 | 56,900 | 33,300 | 125,500 |
| 2024-02-09 | 121,500 | 240,700 | 87,300 | 58,800 | 34,200 | 181,900 |
| 2024-02-02 | 140,800 | 306,700 | 103,700 | 64,200 | 37,100 | 242,500 |
| 2024-01-26 | 133,200 | 328,300 | 102,900 | 64,500 | 30,300 | 263,800 |
| 2024-01-19 | 145,400 | 374,300 | 108,300 | 71,600 | 37,100 | 302,700 |
| 2024-01-12 | 157,200 | 125,500 | 72,800 | 58,400 | 84,400 | 67,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 10:00 | ＮＯＫ | 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 |
| 20241107 | 15:30 | ＮＯＫ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | ＮＯＫ | 2025年3月期 第2四半期（中間期）連結業績予想と実績値の差異に関するお知らせ |
| 20241107 | 15:30 | ＮＯＫ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241107 | 16:30 | ＮＯＫ | 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 |
| 20240802 | 15:00 | ＮＯＫ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | ＮＯＫ | 2025年3月期 第2四半期および通期 連結業績予想修正のお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 2024年3月期 剰余金の配当に関するお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 定款一部変更に関するお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 代表取締役の異動（退任）および役員の異動に関するお知らせ |
| 20240423 | 16:00 | ＮＯＫ | 2024年3月期 配当予想の修正に関するお知らせ |
| 20240322 | 15:00 | ＮＯＫ | 特別利益および特別損失の計上ならびに2024年3月期連結業績予想修正のお知らせ |
| 20240308 | 15:00 | ＮＯＫ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240202 | 15:00 | ＮＯＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 10:00 | ＮＯＫ | 自己株式の取得状況および取得完了に関するお知らせ |
| 20240110 | 10:00 | ＮＯＫ | 自己株式の取得状況（途中経過）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY0I | 350 | 2024-02-22 11:28 | ＮＯＫ株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7240 | 1 | NOK株式会社 | 2024-12-21 23:27:21 |
| 7240 | 2 | 2024.11.08 NEW IR 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 | 2024-11-08 20:31:24 |
| 7240 | 2 | 2024.11.07 NEW IR 営業外費用（為替差損）の計上に関するお知らせ | 2024-11-07 20:32:02 |
| 7240 | 2 | 2024.11.07 NEW IR 2025年3月期 第2四半期（中間期）連結業績予想と実績値の差異に関するお知らせ | 2024-11-07 20:32:01 |
| 7240 | 2 | 2024.11.07 NEW IR 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-07 20:32:00 |
| 7240 | 2 | 2024.11.07 NEW IR 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 | 2024-11-07 20:31:59 |
| 7240 | 2 | 2024.08.02 NEW IR 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-02 15:30:38 |
| 7240 | 2 | 2024.08.02 NEW IR 2025年3月期 第2四半期および通期 連結業績予想修正のお知らせ | 2024-08-02 15:30:37 |
| 7240 | 2 | アイアンラバー交通安全用品 | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:19 |
| 7240 | 2 | アイアンラバーベルト | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:18 |