| 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 | 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% | 92% | 94% | 102% |
| 20241002 | 923 | 926 | 913 | 916 | 5,500 | -7 | 99% | 99% | 110% | ▼ | 101% | 99% | 92% | 93% | 102% |
| 20241003 | 917 | 926 | 911 | 923 | 9,700 | 7 | 101% | 101% | 176% | ▲ | 99% | 98% | 92% | 96% | 102% |
| 20241004 | 925 | 928 | 917 | 917 | 2,700 | -6 | 99% | 99% | 28% | ▼ | 100% | 98% | 92% | 95% | 102% |
| 20241007 | 920 | 926 | 915 | 916 | 5,900 | -1 | 100% | 100% | 219% | ▼▼ | 99% | 98% | 93% | 96% | 102% |
| 20241008 | 916 | 920 | 904 | 911 | 8,600 | -5 | 99% | 99% | 146% | ▼▼▼ | 100% | 97% | 94% | 95% | 101% |
| 20241009 | 908 | 917 | 904 | 905 | 6,400 | -6 | 99% | 100% | 74% | ▼▼▼▼ | 100% | 94% | 95% | 94% | 100% |
| 20241010 | 902 | 917 | 902 | 905 | 4,700 | 0 | 100% | 100% | 73% | -- | 100% | 93% | 95% | 96% | 100% |
| 20241011 | 901 | 904 | 900 | 902 | 8,300 | -3 | 100% | 100% | 177% | ▼ | 98% | 93% | 95% | 97% | 100% |
| 20241015 | 900 | 900 | 868 | 878 | 52,300 | -24 | 97% | 98% | 630% | ▼▼ | 99% | 98% | 100% | 95% | 100% |
| 20241016 | 854 | 854 | 833 | 844 | 65,500 | -34 | 96% | 99% | 125% | ▼▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20241017 | 844 | 844 | 837 | 837 | 15,800 | -7 | 99% | 99% | 24% | ▼▼▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20241018 | 838 | 840 | 833 | 835 | 12,600 | -2 | 100% | 100% | 80% | ▼▼▼▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241021 | 835 | 835 | 831 | 833 | 11,300 | -2 | 100% | 100% | 90% | ▼▼▼▼▼▼ | 101% | 100% | 103% | 90% | 100% |
| 20241022 | 832 | 845 | 832 | 838 | 14,400 | 5 | 101% | 101% | 127% | ▲ | 100% | 100% | 103% | 91% | 101% |
| 20241023 | 833 | 838 | 833 | 835 | 8,100 | -3 | 100% | 100% | 56% | ▼ | 100% | 101% | 102% | 90% | 100% |
| 20241024 | 835 | 837 | 833 | 835 | 8,900 | 0 | 100% | 100% | 110% | -- | 100% | 101% | 102% | 90% | 100% |
| 20241025 | 835 | 838 | 830 | 835 | 13,600 | 0 | 100% | 100% | 153% | -- | 100% | 102% | 102% | 90% | 100% |
| 20241028 | 835 | 835 | 830 | 831 | 13,200 | -4 | 100% | 100% | 97% | ▼ | 100% | 101% | 102% | 90% | 100% |
| 20241029 | 836 | 837 | 830 | 835 | 21,400 | 4 | 100% | 100% | 162% | ▲ | 100% | 100% | 101% | 90% | 100% |
| 20241030 | 842 | 861 | 837 | 845 | 34,000 | 10 | 101% | 100% | 159% | ▲▲ | 99% | 99% | 100% | 92% | 102% |
| 20241031 | 855 | 858 | 836 | 846 | 10,900 | 1 | 100% | 99% | 32% | ▲▲▲ | 101% | 102% | 102% | 92% | 102% |
| 20241101 | 840 | 848 | 840 | 848 | 9,200 | 2 | 100% | 101% | 84% | ▲▲▲▲ | 100% | 100% | 100% | 92% | 102% |
| 20241105 | 849 | 854 | 840 | 845 | 21,100 | -3 | 100% | 100% | 229% | ▼ | 100% | 101% | 101% | 92% | 102% |
| 20241106 | 844 | 851 | 842 | 845 | 7,900 | 0 | 100% | 100% | 37% | -- | 99% | 100% | 99% | 93% | 102% |
| 20241107 | 856 | 856 | 850 | 850 | 11,300 | 5 | 101% | 99% | 143% | ▲ | 100% | 100% | 100% | 94% | 102% |
| 20241108 | 851 | 853 | 848 | 853 | 16,700 | 3 | 100% | 100% | 148% | ▲▲ | 100% | 100% | 99% | 94% | 103% |
| 20241111 | 853 | 855 | 852 | 852 | 6,700 | -1 | 100% | 100% | 40% | ▼ | 100% | 99% | 99% | 94% | 103% |
| 20241112 | 855 | 858 | 852 | 855 | 8,800 | 3 | 100% | 100% | 131% | ▲ | 100% | 100% | 98% | 97% | 103% |
| 20241113 | 857 | 857 | 852 | 853 | 9,700 | -2 | 100% | 100% | 110% | ▼ | 99% | 100% | 91% | 100% | 103% |
| 20241114 | 855 | 855 | 850 | 850 | 9,300 | -3 | 100% | 99% | 96% | ▼▼ | 99% | 100% | 90% | 99% | 102% |
| 20241115 | 851 | 853 | 840 | 843 | 16,600 | -7 | 99% | 99% | 178% | ▼▼▼ | 100% | 101% | 90% | 99% | 101% |
| 20241118 | 840 | 843 | 832 | 843 | 23,800 | 0 | 100% | 100% | 143% | -- | 102% | 101% | 90% | 99% | 101% |
| 20241119 | 838 | 853 | 838 | 853 | 23,700 | 10 | 101% | 102% | 100% | ▲ | 100% | 100% | 89% | 100% | 103% |
| 20241120 | 846 | 855 | 846 | 849 | 7,700 | -4 | 100% | 100% | 32% | ▼ | 99% | 99% | 88% | 99% | 102% |
| 20241121 | 858 | 859 | 845 | 850 | 7,200 | 1 | 100% | 99% | 94% | ▲ | 100% | 99% | 89% | 99% | 102% |
| 20241122 | 850 | 852 | 846 | 846 | 24,500 | -4 | 100% | 100% | 340% | ▼ | 100% | 92% | 89% | 99% | 102% |
| 20241125 | 846 | 849 | 845 | 848 | 24,500 | 2 | 100% | 100% | 100% | ▲ | 98% | 89% | 87% | 99% | 102% |
| 20241126 | 860 | 860 | 846 | 846 | 57,100 | -2 | 100% | 98% | 233% | ▼ | 100% | 90% | 88% | 99% | 101% |
| 20241127 | 841 | 848 | 839 | 841 | 74,700 | -5 | 99% | 100% | 131% | ▼▼ | 96% | 92% | 90% | 98% | 100% |
| 20241128 | 815 | 815 | 780 | 782 | 102,600 | -59 | 93% | 96% | 137% | ▼▼▼ | 99% | 96% | 95% | 91% | 100% |
| 20241129 | 775 | 783 | 765 | 765 | 55,700 | -17 | 98% | 99% | 54% | ▼▼▼▼ | 99% | 98% | 96% | 89% | 100% |
| 20241202 | 762 | 765 | 753 | 755 | 39,500 | -10 | 99% | 99% | 71% | ▼▼▼▼▼ | 100% | 100% | 96% | 88% | 100% |
| 20241203 | 752 | 753 | 748 | 749 | 28,100 | -6 | 99% | 100% | 71% | ▼▼▼▼▼▼ | 99% | 101% | 96% | 88% | 100% |
| 20241204 | 750 | 754 | 740 | 741 | 44,800 | -8 | 99% | 99% | 159% | ▼▼▼▼▼▼▼ | 100% | 101% | 97% | 87% | 100% |
| 20241205 | 746 | 749 | 742 | 747 | 27,100 | 6 | 101% | 100% | 60% | ▲ | 100% | 99% | 97% | 87% | 101% |
| 20241206 | 749 | 749 | 744 | 749 | 16,200 | 2 | 100% | 100% | 60% | ▲▲ | 101% | 98% | 0% | 88% | 101% |
| 20241209 | 749 | 755 | 745 | 755 | 31,100 | 6 | 101% | 101% | 192% | ▲▲▲ | 100% | 98% | 0% | 88% | 102% |
| 20241210 | 753 | 754 | 748 | 751 | 43,300 | -4 | 99% | 100% | 139% | ▼ | 99% | 98% | 0% | 88% | 101% |
| 20241211 | 749 | 752 | 743 | 744 | 12,600 | -7 | 99% | 99% | 29% | ▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241212 | 748 | 749 | 733 | 737 | 32,100 | -7 | 99% | 99% | 255% | ▼▼▼ | 100% | 97% | 0% | 86% | 100% |
| 20241213 | 735 | 738 | 729 | 733 | 17,300 | -4 | 99% | 100% | 54% | ▼▼▼▼ | 101% | 99% | 0% | 86% | 100% |
| 20241216 | 730 | 738 | 728 | 735 | 32,500 | 2 | 100% | 101% | 188% | ▲ | 98% | 98% | 0% | 86% | 100% |
| 20241217 | 735 | 735 | 719 | 719 | 42,600 | -16 | 98% | 98% | 131% | ▼ | 98% | 0% | 0% | 85% | 100% |
| 20241218 | 716 | 716 | 696 | 701 | 69,500 | -18 | 97% | 98% | 163% | ▼▼ | 103% | 0% | 0% | 82% | 100% |
| 20241219 | 696 | 716 | 692 | 716 | 43,500 | 15 | 102% | 103% | 63% | ▲ | 100% | 0% | 0% | 84% | 102% |
| 20241220 | 722 | 726 | 721 | 723 | 16,800 | 7 | 101% | 100% | 39% | ▲▲ | % | % | % | 85% | 103% |
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 | 10,900 | 133,700 | 0 | 81,200 | 10,900 | 52,500 |
| 2024-12-06 | 13,000 | 97,500 | 0 | 44,600 | 13,000 | 52,900 |
| 2024-11-29 | 20,300 | 103,700 | 0 | 47,700 | 20,300 | 56,000 |
| 2024-11-22 | 47,500 | 103,400 | 0 | 64,900 | 47,500 | 38,500 |
| 2024-11-15 | 36,500 | 114,000 | 0 | 69,400 | 36,500 | 44,600 |
| 2024-11-08 | 27,600 | 115,700 | 0 | 69,500 | 27,600 | 46,200 |
| 2024-11-01 | 23,500 | 117,000 | 0 | 70,500 | 23,500 | 46,500 |
| 2024-10-25 | 22,700 | 122,200 | 0 | 68,900 | 22,700 | 53,300 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTPW | 350 | 2024-11-22 14:12 | 株式会社ノダ | 三井住友ＤＳ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 |
|---|---|---|---|
| 7879 | 1 | 建材メーカー 株式会社ノダ | 2024-12-21 12:27:44 |
| 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 |