| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 990 | 998 | 988 | 996 | 12,100 | 2 | 100% | 101% | 77% | ▲▲ | 99% | 99% | 96% | 92% | 100% |
| 20240726 | 996 | 996 | 989 | 990 | 7,100 | -6 | 99% | 99% | 59% | ▼ | 100% | 98% | 97% | 91% | 100% |
| 20240729 | 991 | 991 | 984 | 988 | 8,000 | -2 | 100% | 100% | 113% | ▼▼ | 100% | 96% | 98% | 92% | 100% |
| 20240730 | 986 | 993 | 977 | 983 | 19,200 | -5 | 99% | 100% | 240% | ▼▼▼ | 100% | 84% | 98% | 91% | 100% |
| 20240731 | 983 | 987 | 980 | 987 | 5,000 | 4 | 100% | 100% | 26% | ▲ | 99% | 91% | 99% | 91% | 100% |
| 20240801 | 987 | 987 | 972 | 974 | 8,900 | -13 | 99% | 99% | 178% | ▼ | 98% | 95% | 101% | 90% | 100% |
| 20240802 | 969 | 969 | 940 | 946 | 16,300 | -28 | 97% | 98% | 183% | ▼▼ | 89% | 102% | 109% | 88% | 100% |
| 20240805 | 900 | 910 | 800 | 800 | 31,900 | -146 | 85% | 89% | 196% | ▼▼▼ | 101% | 112% | 121% | 75% | 100% |
| 20240806 | 815 | 890 | 815 | 821 | 25,500 | 21 | 103% | 101% | 80% | ▲ | 108% | 110% | 118% | 77% | 103% |
| 20240807 | 834 | 903 | 834 | 900 | 10,700 | 79 | 110% | 108% | 42% | ▲▲ | 103% | 104% | 110% | 85% | 113% |
| 20240808 | 891 | 922 | 878 | 916 | 17,000 | 16 | 102% | 103% | 159% | ▲▲▲ | 98% | 103% | 108% | 86% | 115% |
| 20240809 | 911 | 920 | 884 | 897 | 8,200 | -19 | 98% | 98% | 48% | ▼ | 102% | 105% | 109% | 85% | 112% |
| 20240813 | 899 | 917 | 897 | 914 | 4,800 | 17 | 102% | 102% | 59% | ▲ | 100% | 105% | 108% | 90% | 114% |
| 20240814 | 914 | 917 | 909 | 915 | 5,500 | 1 | 100% | 100% | 115% | ▲▲ | 102% | 105% | 108% | 90% | 114% |
| 20240815 | 915 | 944 | 915 | 929 | 6,300 | 14 | 102% | 102% | 115% | ▲▲▲ | 100% | 101% | 105% | 92% | 116% |
| 20240816 | 938 | 950 | 935 | 940 | 4,400 | 11 | 101% | 100% | 70% | ▲▲▲▲ | 99% | 101% | 105% | 93% | 118% |
| 20240819 | 940 | 948 | 929 | 934 | 5,100 | -6 | 99% | 99% | 116% | ▼ | 100% | 99% | 103% | 93% | 117% |
| 20240820 | 954 | 958 | 930 | 958 | 7,200 | 24 | 103% | 100% | 141% | ▲ | 99% | 101% | 101% | 96% | 120% |
| 20240821 | 957 | 958 | 926 | 952 | 5,800 | -6 | 99% | 99% | 81% | ▼ | 100% | 102% | 101% | 96% | 119% |
| 20240822 | 950 | 955 | 950 | 951 | 1,500 | -1 | 100% | 100% | 26% | ▼▼ | 99% | 103% | 101% | 95% | 119% |
| 20240823 | 950 | 950 | 945 | 945 | 4,200 | -6 | 99% | 99% | 280% | ▼▼▼ | 100% | 104% | 101% | 95% | 118% |
| 20240826 | 945 | 945 | 939 | 941 | 2,000 | -4 | 100% | 100% | 48% | ▼▼▼▼ | 101% | 103% | 101% | 95% | 118% |
| 20240827 | 951 | 969 | 945 | 965 | 11,800 | 24 | 103% | 101% | 590% | ▲ | 99% | 102% | 97% | 98% | 121% |
| 20240828 | 963 | 963 | 951 | 956 | 1,700 | -9 | 99% | 99% | 14% | ▼ | 102% | 103% | 97% | 97% | 120% |
| 20240829 | 958 | 979 | 958 | 979 | 9,400 | 23 | 102% | 102% | 553% | ▲ | 100% | 98% | 94% | 100% | 122% |
| 20240830 | 982 | 982 | 972 | 979 | 9,900 | 0 | 100% | 100% | 105% | -- | 99% | 98% | 94% | 100% | 122% |
| 20240902 | 982 | 990 | 977 | 977 | 8,600 | -2 | 100% | 99% | 87% | ▼ | 100% | 97% | 94% | 100% | 122% |
| 20240903 | 984 | 985 | 973 | 984 | 8,200 | 7 | 101% | 100% | 95% | ▲ | 98% | 98% | 95% | 100% | 120% |
| 20240904 | 976 | 978 | 961 | 961 | 6,100 | -23 | 98% | 98% | 74% | ▼ | 100% | 100% | 96% | 98% | 107% |
| 20240905 | 960 | 968 | 955 | 964 | 2,000 | 3 | 100% | 100% | 33% | ▲ | 100% | 98% | 97% | 98% | 107% |
| 20240906 | 956 | 967 | 956 | 958 | 2,700 | -6 | 99% | 100% | 135% | ▼ | 100% | 97% | 97% | 97% | 107% |
| 20240909 | 953 | 958 | 945 | 953 | 7,400 | -5 | 99% | 100% | 274% | ▼▼ | 100% | 97% | 97% | 97% | 104% |
| 20240910 | 954 | 961 | 954 | 958 | 900 | 5 | 101% | 100% | 12% | ▲ | 99% | 95% | 97% | 97% | 105% |
| 20240911 | 948 | 965 | 938 | 938 | 6,900 | -20 | 98% | 99% | 767% | ▼ | 99% | 97% | 99% | 95% | 101% |
| 20240912 | 937 | 938 | 921 | 926 | 9,500 | -12 | 99% | 99% | 138% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240913 | 920 | 929 | 920 | 924 | 2,100 | -2 | 100% | 100% | 22% | ▼▼▼ | 98% | 99% | 100% | 94% | 100% |
| 20240917 | 924 | 924 | 902 | 902 | 3,800 | -22 | 98% | 98% | 181% | ▼▼▼▼ | 99% | 100% | 101% | 92% | 100% |
| 20240918 | 913 | 913 | 900 | 905 | 3,900 | 3 | 100% | 99% | 103% | ▲ | 101% | 100% | 101% | 92% | 100% |
| 20240919 | 905 | 914 | 900 | 913 | 5,300 | 8 | 101% | 101% | 136% | ▲▲ | 100% | 100% | 100% | 93% | 101% |
| 20240920 | 917 | 918 | 909 | 916 | 5,000 | 3 | 100% | 100% | 94% | ▲▲▲ | 99% | 100% | 99% | 93% | 102% |
| 20240924 | 917 | 917 | 907 | 912 | 25,400 | -4 | 100% | 99% | 508% | ▼ | 99% | 101% | 99% | 93% | 101% |
| 20240925 | 910 | 910 | 900 | 901 | 13,900 | -11 | 99% | 99% | 55% | ▼▼ | 100% | 102% | 100% | 92% | 100% |
| 20240926 | 904 | 905 | 901 | 903 | 6,400 | 2 | 100% | 100% | 46% | ▲ | 102% | 102% | 100% | 92% | 100% |
| 20240927 | 903 | 924 | 903 | 918 | 7,000 | 15 | 102% | 102% | 109% | ▲▲ | 100% | 101% | 96% | 93% | 102% |
| 20240930 | 918 | 921 | 901 | 918 | 5,800 | 0 | 100% | 100% | 83% | -- | 101% | 100% | 92% | 93% | 102% |
| 20241001 | 918 | 923 | 911 | 923 | 5,000 | 5 | 101% | 101% | 86% | ▲ | 99% | 99% | 91% | 94% | 102% |
| 20241002 | 923 | 926 | 913 | 916 | 5,500 | -7 | 99% | 99% | 110% | ▼ | 101% | 99% | 91% | 93% | 102% |
| 20241003 | 917 | 926 | 911 | 923 | 9,700 | 7 | 101% | 101% | 176% | ▲ | 99% | 98% | 91% | 96% | 102% |
| 20241004 | 925 | 928 | 917 | 917 | 2,700 | -6 | 99% | 99% | 28% | ▼ | 100% | 98% | 91% | 95% | 102% |
| 20241007 | 920 | 926 | 915 | 916 | 5,900 | -1 | 100% | 100% | 219% | ▼▼ | 99% | 98% | 0% | 96% | 102% |
| 20241008 | 916 | 920 | 904 | 911 | 8,600 | -5 | 99% | 99% | 146% | ▼▼▼ | 100% | 97% | 0% | 95% | 101% |
| 20241009 | 908 | 917 | 904 | 905 | 6,400 | -6 | 99% | 100% | 74% | ▼▼▼▼ | 100% | 94% | 0% | 94% | 100% |
| 20241010 | 902 | 917 | 902 | 905 | 4,700 | 0 | 100% | 100% | 73% | -- | 100% | 93% | 0% | 96% | 100% |
| 20241011 | 901 | 904 | 900 | 902 | 8,300 | -3 | 100% | 100% | 177% | ▼ | 98% | 93% | 0% | 97% | 100% |
| 20241015 | 900 | 900 | 868 | 878 | 52,300 | -24 | 97% | 98% | 630% | ▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241016 | 854 | 854 | 833 | 844 | 65,500 | -34 | 96% | 99% | 125% | ▼▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241017 | 844 | 844 | 837 | 837 | 15,800 | -7 | 99% | 99% | 24% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 838 | 840 | 833 | 835 | 12,600 | -2 | 100% | 100% | 80% | ▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 835 | 835 | 831 | 833 | 11,300 | -2 | 100% | 100% | 90% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241022 | 832 | 845 | 832 | 838 | 14,400 | 5 | 101% | 101% | 127% | ▲ | % | % | % | 91% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 23,100 | 111,200 | 0 | 68,200 | 23,100 | 43,000 |
| 2024-10-11 | 4,400 | 99,000 | 0 | 62,400 | 4,400 | 36,600 |
| 2024-10-04 | 2,100 | 99,500 | 0 | 63,400 | 2,100 | 36,100 |
| 2024-09-27 | 2,800 | 98,400 | 0 | 63,100 | 2,800 | 35,300 |
| 2024-09-20 | 3,000 | 88,500 | 0 | 56,400 | 3,000 | 32,100 |
| 2024-09-13 | 1,900 | 85,600 | 0 | 53,800 | 1,900 | 31,800 |
| 2024-09-06 | 600 | 86,900 | 0 | 56,200 | 600 | 30,700 |
| 2024-08-30 | 600 | 90,700 | 0 | 57,700 | 600 | 33,000 |
| 2024-08-23 | 9,200 | 89,100 | 0 | 56,400 | 9,200 | 32,700 |
| 2024-08-16 | 8,700 | 105,900 | 0 | 56,400 | 8,700 | 49,500 |
| 2024-08-09 | 9,000 | 106,600 | 0 | 53,100 | 9,000 | 53,500 |
| 2024-08-02 | 9,500 | 120,100 | 0 | 68,100 | 9,500 | 52,000 |
| 2024-07-26 | 10,500 | 119,500 | 0 | 64,400 | 10,500 | 55,100 |
| 2024-07-19 | 10,000 | 114,000 | 0 | 60,900 | 10,000 | 53,100 |
| 2024-07-12 | 15,900 | 109,500 | 0 | 64,300 | 15,900 | 45,200 |
| 2024-07-05 | 16,600 | 106,600 | 0 | 60,300 | 16,600 | 46,300 |
| 2024-06-28 | 11,300 | 104,700 | 0 | 60,700 | 11,300 | 44,000 |
| 2024-06-21 | 10,000 | 109,400 | 0 | 62,700 | 10,000 | 46,700 |
| 2024-06-14 | 10,100 | 92,900 | 0 | 43,800 | 10,100 | 49,100 |
| 2024-06-07 | 10,100 | 93,700 | 0 | 42,800 | 10,100 | 50,900 |
| 2024-05-31 | 9,500 | 90,800 | 0 | 43,400 | 9,500 | 47,400 |
| 2024-05-24 | 20,000 | 86,500 | 0 | 53,200 | 20,000 | 33,300 |
| 2024-05-17 | 37,900 | 86,400 | 0 | 53,000 | 37,900 | 33,400 |
| 2024-05-10 | 37,800 | 105,200 | 0 | 76,000 | 37,800 | 29,200 |
| 2024-05-02 | 44,200 | 96,000 | 0 | 68,900 | 44,200 | 27,100 |
| 2024-04-26 | 34,200 | 95,600 | 0 | 66,400 | 34,200 | 29,200 |
| 2024-04-19 | 14,700 | 92,500 | 0 | 64,900 | 14,700 | 27,600 |
| 2024-04-12 | 41,200 | 107,800 | 0 | 76,700 | 41,200 | 31,100 |
| 2024-04-05 | 35,800 | 104,200 | 0 | 77,100 | 35,800 | 27,100 |
| 2024-03-29 | 35,700 | 126,300 | 0 | 77,500 | 35,700 | 48,800 |
| 2024-03-22 | 35,700 | 129,700 | 0 | 77,900 | 35,700 | 51,800 |
| 2024-03-15 | 35,200 | 123,900 | 0 | 75,100 | 35,200 | 48,800 |
| 2024-03-08 | 33,100 | 125,000 | 0 | 76,000 | 33,100 | 49,000 |
| 2024-03-01 | 29,800 | 124,200 | 0 | 74,600 | 29,800 | 49,600 |
| 2024-02-22 | 29,000 | 106,600 | 0 | 70,800 | 29,000 | 35,800 |
| 2024-02-16 | 28,300 | 95,500 | 0 | 59,700 | 28,300 | 35,800 |
| 2024-02-09 | 38,300 | 96,300 | 0 | 59,800 | 38,300 | 36,500 |
| 2024-02-02 | 35,600 | 100,600 | 0 | 62,700 | 35,600 | 37,900 |
| 2024-01-26 | 35,500 | 98,400 | 0 | 62,000 | 35,500 | 36,400 |
| 2024-01-19 | 30,500 | 97,400 | 0 | 57,700 | 30,500 | 39,700 |
| 2024-01-12 | 14,500 | 83,800 | 0 | 50,300 | 14,500 | 33,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | ノダ | 業績予想及び配当予想の修正に関するお知らせ |
| 20241015 | 16:00 | ノダ | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | ノダ | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | ノダ | 繰延税金資産の一部取り崩し、第2四半期（累計）業績予想と実績値との差異に関するお知らせ |
| 20240416 | 10:30 | ノダ | 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及び取得終了に関するお知らせ |
| 20240415 | 16:00 | ノダ | 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 |
| 20240412 | 16:00 | ノダ | 2024年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240412 | 16:00 | ノダ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240209 | 16:00 | ノダ | 連結子会社からの配当金受領に関するお知らせ |
| 20240115 | 15:00 | ノダ | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240115 | 15:00 | ノダ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7879 | 1 | 建材メーカー 株式会社ノダ | 2024-10-23 03:20:46 |
| 7879 | 2 | 2024.10.15 IR情報 2024年11月期 第3四半期決算短信 | 2024-10-15 23:30:25 |
| 7879 | 2 | 2024.10.15 IR情報 業績予想及び配当予想の修正に関するお知らせ | 2024-10-15 23:30:24 |
| 7879 | 2 | 2024.08.19 IR情報 第87期 第2四半期営業報告書 | 2024-08-20 13:34:18 |
| 7879 | 2 | 2024.08.01 IR情報 2024年11月期 第2四半期決算説明会資料 | 2024-08-01 14:30:37 |
| 7879 | 2 | 2024.07.12 IR情報 2024年11月期 第2四半期決算短信 | 2024-07-13 00:30:57 |
| 7879 | 2 | 2024.07.12 IR情報 繰延税金資産の一部取り崩し、第2四半期（累計）業績予想と実績値との差異に関するお知らせ | 2024-07-13 00:30:56 |
| 7879 | 2 | 2024.07.12 IR情報 2024年11月期 第2四半期報告書 | 2024-07-13 00:30:55 |
| 7879 | 2 | IRに関するお問い合わせ | お問い合わせ | 株式会社ノダ | 2024-06-18 20:26:17 |
| 7879 | 2 | IRカレンダー | IR情報 | 会社情報 | 株式会社ノダ | 2024-06-18 20:26:16 |