| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,435 | 2,460 | 2,414 | 2,460 | 318,000 | 25 | 101% | 101% | 223% | ▲▲ | 101% | 98% | 95% | 100% | 109% |
| 20241227 | 2,461 | 2,478 | 2,441 | 2,478 | 280,800 | 18 | 101% | 101% | 88% | ▲▲▲ | 100% | 97% | 94% | 100% | 110% |
| 20241230 | 2,486 | 2,488 | 2,469 | 2,476 | 207,400 | -2 | 100% | 100% | 74% | ▼ | 98% | 95% | 96% | 100% | 109% |
| 20250106 | 2,459 | 2,466 | 2,411 | 2,416 | 266,200 | -60 | 98% | 98% | 128% | ▼▼ | 99% | 97% | 98% | 98% | 107% |
| 20250107 | 2,404 | 2,406 | 2,376 | 2,392 | 277,100 | -25 | 99% | 99% | 104% | ▼▼▼ | 100% | 96% | 99% | 97% | 106% |
| 20250108 | 2,390 | 2,409 | 2,385 | 2,400 | 245,500 | 9 | 100% | 100% | 89% | ▲ | 99% | 96% | 102% | 97% | 105% |
| 20250109 | 2,380 | 2,380 | 2,335 | 2,345 | 213,100 | -55 | 98% | 99% | 87% | ▼ | 100% | 98% | 106% | 95% | 101% |
| 20250110 | 2,331 | 2,350 | 2,325 | 2,338 | 243,100 | -7 | 100% | 100% | 114% | ▼▼ | 98% | 97% | 105% | 94% | 101% |
| 20250114 | 2,342 | 2,343 | 2,269 | 2,290 | 285,200 | -49 | 98% | 98% | 117% | ▼▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20250115 | 2,275 | 2,304 | 2,274 | 2,280 | 379,700 | -10 | 100% | 100% | 133% | ▼▼▼▼ | 99% | 101% | 107% | 92% | 100% |
| 20250116 | 2,300 | 2,305 | 2,274 | 2,284 | 243,000 | 4 | 100% | 99% | 64% | ▲ | 99% | 103% | 108% | 92% | 100% |
| 20250117 | 2,273 | 2,277 | 2,246 | 2,261 | 162,600 | -23 | 99% | 99% | 67% | ▼ | 100% | 102% | 109% | 91% | 100% |
| 20250120 | 2,265 | 2,287 | 2,263 | 2,275 | 192,600 | 15 | 101% | 100% | 118% | ▲ | 100% | 100% | 107% | 92% | 101% |
| 20250121 | 2,297 | 2,305 | 2,283 | 2,296 | 280,600 | 21 | 101% | 100% | 146% | ▲▲ | 101% | 100% | 106% | 93% | 102% |
| 20250122 | 2,317 | 2,339 | 2,313 | 2,331 | 333,000 | 35 | 102% | 101% | 119% | ▲▲▲ | 100% | 101% | 106% | 94% | 103% |
| 20250123 | 2,327 | 2,327 | 2,299 | 2,319 | 181,100 | -13 | 99% | 100% | 54% | ▼ | 99% | 102% | 106% | 94% | 103% |
| 20250124 | 2,315 | 2,326 | 2,299 | 2,301 | 268,200 | -18 | 99% | 99% | 148% | ▼▼ | 99% | 102% | 104% | 93% | 102% |
| 20250127 | 2,321 | 2,322 | 2,299 | 2,303 | 169,000 | 3 | 100% | 99% | 63% | ▲ | 100% | 102% | 104% | 93% | 102% |
| 20250128 | 2,310 | 2,328 | 2,300 | 2,311 | 242,600 | 8 | 100% | 100% | 144% | ▲▲ | 100% | 100% | 103% | 93% | 102% |
| 20250129 | 2,345 | 2,345 | 2,316 | 2,342 | 213,300 | 31 | 101% | 100% | 88% | ▲▲▲ | 100% | 100% | 102% | 95% | 104% |
| 20250130 | 2,356 | 2,368 | 2,338 | 2,364 | 229,400 | 22 | 101% | 100% | 108% | ▲▲▲▲ | 100% | 103% | 102% | 95% | 105% |
| 20250131 | 2,360 | 2,371 | 2,344 | 2,354 | 189,500 | -10 | 100% | 100% | 83% | ▼ | 99% | 105% | 101% | 95% | 104% |
| 20250203 | 2,346 | 2,353 | 2,299 | 2,318 | 507,700 | -36 | 98% | 99% | 268% | ▼▼ | 100% | 104% | 100% | 96% | 103% |
| 20250204 | 2,358 | 2,372 | 2,339 | 2,355 | 472,800 | 37 | 102% | 100% | 93% | ▲ | 99% | 102% | 99% | 98% | 104% |
| 20250205 | 2,365 | 2,377 | 2,342 | 2,352 | 412,100 | -3 | 100% | 99% | 87% | ▼ | 97% | 96% | 94% | 98% | 104% |
| 20250206 | 2,500 | 2,565 | 2,421 | 2,431 | 824,300 | 79 | 103% | 97% | 200% | ▲ | 100% | 97% | 95% | 100% | 108% |
| 20250207 | 2,466 | 2,489 | 2,441 | 2,460 | 500,200 | 29 | 101% | 100% | 61% | ▲▲ | 99% | 99% | 96% | 100% | 109% |
| 20250210 | 2,445 | 2,454 | 2,416 | 2,419 | 259,800 | -41 | 98% | 99% | 52% | ▼ | 99% | 100% | 97% | 98% | 107% |
| 20250212 | 2,410 | 2,425 | 2,376 | 2,385 | 277,000 | -35 | 99% | 99% | 107% | ▼▼ | 99% | 98% | 98% | 97% | 105% |
| 20250213 | 2,407 | 2,433 | 2,389 | 2,389 | 168,500 | 4 | 100% | 99% | 61% | ▲ | 100% | 99% | 99% | 97% | 106% |
| 20250214 | 2,370 | 2,391 | 2,360 | 2,365 | 240,800 | -24 | 99% | 100% | 143% | ▼ | 101% | 98% | 99% | 96% | 105% |
| 20250217 | 2,380 | 2,426 | 2,377 | 2,411 | 233,400 | 46 | 102% | 101% | 97% | ▲ | 100% | 98% | 100% | 98% | 106% |
| 20250218 | 2,375 | 2,395 | 2,367 | 2,370 | 308,300 | -42 | 98% | 100% | 132% | ▼ | 99% | 98% | 100% | 96% | 103% |
| 20250219 | 2,375 | 2,394 | 2,356 | 2,356 | 199,200 | -14 | 99% | 99% | 65% | ▼▼ | 98% | 99% | 101% | 96% | 102% |
| 20250220 | 2,346 | 2,353 | 2,309 | 2,311 | 266,300 | -46 | 98% | 98% | 134% | ▼▼▼ | 102% | 102% | 104% | 94% | 100% |
| 20250225 | 2,275 | 2,333 | 2,275 | 2,322 | 299,000 | 11 | 100% | 102% | 112% | ▲ | 100% | 100% | 103% | 94% | 101% |
| 20250226 | 2,311 | 2,328 | 2,285 | 2,311 | 303,200 | -11 | 100% | 100% | 101% | ▼ | 101% | 99% | 103% | 94% | 100% |
| 20250227 | 2,304 | 2,341 | 2,299 | 2,331 | 409,000 | 20 | 101% | 101% | 135% | ▲ | 98% | 98% | 102% | 95% | 101% |
| 20250228 | 2,333 | 2,335 | 2,261 | 2,278 | 485,000 | -53 | 98% | 98% | 119% | ▼ | 101% | 102% | 103% | 93% | 100% |
| 20250303 | 2,297 | 2,328 | 2,283 | 2,317 | 313,900 | 39 | 102% | 101% | 65% | ▲ | 99% | 103% | 104% | 94% | 102% |
| 20250304 | 2,285 | 2,293 | 2,257 | 2,268 | 300,100 | -49 | 98% | 99% | 96% | ▼ | 100% | 102% | 104% | 92% | 100% |
| 20250305 | 2,282 | 2,285 | 2,262 | 2,276 | 313,100 | 8 | 100% | 100% | 104% | ▲ | 100% | 101% | 104% | 93% | 100% |
| 20250306 | 2,271 | 2,300 | 2,270 | 2,282 | 416,900 | 6 | 100% | 100% | 133% | ▲▲ | 101% | 99% | 101% | 93% | 101% |
| 20250307 | 2,332 | 2,374 | 2,310 | 2,347 | 673,200 | 66 | 103% | 101% | 161% | ▲▲▲ | 98% | 97% | 100% | 95% | 103% |
| 20250310 | 2,359 | 2,384 | 2,318 | 2,320 | 353,500 | -27 | 99% | 98% | 53% | ▼ | 100% | 103% | 0% | 94% | 102% |
| 20250311 | 2,276 | 2,292 | 2,233 | 2,269 | 411,500 | -51 | 98% | 100% | 116% | ▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250312 | 2,278 | 2,319 | 2,270 | 2,302 | 405,500 | 33 | 101% | 101% | 99% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20250313 | 2,287 | 2,310 | 2,280 | 2,297 | 366,200 | -6 | 100% | 100% | 90% | ▼ | 101% | 104% | 0% | 95% | 101% |
| 20250314 | 2,270 | 2,297 | 2,269 | 2,290 | 325,700 | -7 | 100% | 101% | 89% | ▼▼ | 101% | 103% | 0% | 95% | 101% |
| 20250317 | 2,307 | 2,339 | 2,307 | 2,333 | 274,300 | 44 | 102% | 101% | 84% | ▲ | 101% | 102% | 0% | 97% | 103% |
| 20250318 | 2,325 | 2,348 | 2,317 | 2,341 | 408,600 | 8 | 100% | 101% | 149% | ▲▲ | 101% | 101% | 0% | 97% | 103% |
| 20250319 | 2,347 | 2,382 | 2,347 | 2,365 | 327,700 | 24 | 101% | 101% | 80% | ▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250321 | 2,373 | 2,396 | 2,368 | 2,369 | 499,000 | 5 | 100% | 100% | 152% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250324 | 2,369 | 2,384 | 2,337 | 2,366 | 234,500 | -4 | 100% | 100% | 47% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250325 | 2,360 | 2,373 | 2,349 | 2,363 | 254,500 | -3 | 100% | 100% | 109% | ▼▼ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 9,200 | 107,900 | 4,100 | 26,500 | 5,100 | 81,400 |
| 2025-03-07 | 11,000 | 91,400 | 4,400 | 20,400 | 6,600 | 71,000 |
| 2025-02-28 | 9,000 | 92,100 | 4,100 | 21,400 | 4,900 | 70,700 |
| 2025-02-21 | 51,100 | 86,500 | 47,100 | 20,300 | 4,000 | 66,200 |
| 2025-02-14 | 53,300 | 46,800 | 47,000 | 18,600 | 6,300 | 28,200 |
| 2025-02-07 | 56,800 | 43,600 | 47,200 | 17,100 | 9,600 | 26,500 |
| 2025-01-31 | 50,000 | 61,700 | 47,200 | 17,800 | 2,800 | 43,900 |
| 2025-01-24 | 49,800 | 63,400 | 47,000 | 19,100 | 2,800 | 44,300 |
| 2025-01-17 | 41,300 | 74,500 | 37,600 | 20,700 | 3,700 | 53,800 |
| 2025-01-10 | 42,800 | 67,200 | 37,900 | 19,800 | 4,900 | 47,400 |
| 2024-12-27 | 47,200 | 57,300 | 38,700 | 16,600 | 8,500 | 40,700 |
| 2024-12-20 | 48,000 | 63,700 | 38,500 | 15,800 | 9,500 | 47,900 |
| 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 |
|---|---|---|---|
| 20250205 | 15:30 | ＮＯＫ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 15:30 | ＮＯＫ | 2025年3月期通期連結業績予想修正のお知らせ |
| 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 | 2025-03-26 02:24:30 |
| 7240 | 2 | 2025.02.05 NEW IR 2025年3月期通期連結業績予想修正のお知らせ | 2025-02-05 23:31:36 |
| 7240 | 2 | 2025.02.05 NEW IR 2025年3月期 第3四半期決算短信〔日本基準〕（連結） | 2025-02-05 23:31:35 |
| 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 |