| 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 | 5,370 | 5,420 | 5,370 | 5,370 | 58,400 | 20 | 100% | 100% | 57% | ▲▲ | 100% | 96% | 98% | 94% | 103% |
| 20240925 | 5,360 | 5,380 | 5,330 | 5,350 | 78,800 | -20 | 100% | 100% | 135% | ▼ | 100% | 96% | 97% | 94% | 102% |
| 20240926 | 5,390 | 5,390 | 5,330 | 5,380 | 145,700 | 30 | 101% | 100% | 185% | ▲ | 101% | 100% | 101% | 95% | 103% |
| 20240927 | 5,180 | 5,280 | 5,160 | 5,250 | 121,300 | -130 | 98% | 101% | 83% | ▼ | 100% | 101% | 102% | 92% | 100% |
| 20240930 | 5,160 | 5,190 | 5,110 | 5,170 | 96,700 | -80 | 98% | 100% | 80% | ▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241001 | 5,180 | 5,200 | 5,150 | 5,170 | 40,600 | 0 | 100% | 100% | 42% | -- | 99% | 100% | 101% | 92% | 100% |
| 20241002 | 5,200 | 5,200 | 5,160 | 5,170 | 47,400 | 0 | 100% | 99% | 117% | -- | 100% | 100% | 101% | 92% | 100% |
| 20241003 | 5,190 | 5,220 | 5,180 | 5,180 | 29,600 | 10 | 100% | 100% | 62% | ▲ | 101% | 100% | 101% | 93% | 100% |
| 20241004 | 5,170 | 5,230 | 5,170 | 5,200 | 37,600 | 20 | 100% | 101% | 127% | ▲▲ | 99% | 99% | 98% | 94% | 101% |
| 20241007 | 5,220 | 5,250 | 5,160 | 5,180 | 46,600 | -20 | 100% | 99% | 124% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241008 | 5,130 | 5,150 | 5,110 | 5,110 | 51,400 | -70 | 99% | 100% | 110% | ▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241009 | 5,150 | 5,180 | 5,140 | 5,170 | 29,100 | 60 | 101% | 100% | 57% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241010 | 5,170 | 5,190 | 5,150 | 5,170 | 21,300 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 100% | 96% | 101% |
| 20241011 | 5,160 | 5,170 | 5,150 | 5,170 | 20,200 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 99% | 96% | 101% |
| 20241015 | 5,170 | 5,210 | 5,140 | 5,190 | 58,400 | 20 | 100% | 100% | 289% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20241016 | 5,140 | 5,180 | 5,130 | 5,150 | 29,300 | -40 | 99% | 100% | 50% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241017 | 5,150 | 5,170 | 5,140 | 5,170 | 25,200 | 20 | 100% | 100% | 86% | ▲ | 101% | 99% | 98% | 96% | 101% |
| 20241018 | 5,170 | 5,240 | 5,170 | 5,240 | 49,300 | 70 | 101% | 101% | 196% | ▲▲ | 99% | 98% | 97% | 97% | 103% |
| 20241021 | 5,230 | 5,230 | 5,190 | 5,200 | 26,000 | -40 | 99% | 99% | 53% | ▼ | 99% | 98% | 98% | 97% | 102% |
| 20241022 | 5,200 | 5,200 | 5,130 | 5,140 | 26,500 | -60 | 99% | 99% | 102% | ▼▼ | 100% | 100% | 98% | 96% | 101% |
| 20241023 | 5,130 | 5,140 | 5,120 | 5,130 | 27,400 | -10 | 100% | 100% | 103% | ▼▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20241024 | 5,120 | 5,130 | 5,100 | 5,100 | 34,200 | -30 | 99% | 100% | 125% | ▼▼▼▼ | 100% | 101% | 98% | 95% | 100% |
| 20241025 | 5,110 | 5,110 | 5,070 | 5,100 | 21,100 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 98% | 97% | 100% |
| 20241028 | 5,080 | 5,110 | 5,060 | 5,070 | 34,800 | -30 | 99% | 100% | 165% | ▼ | 101% | 100% | 98% | 97% | 100% |
| 20241029 | 5,080 | 5,110 | 5,060 | 5,110 | 25,300 | 40 | 101% | 101% | 73% | ▲ | 100% | 100% | 98% | 98% | 101% |
| 20241030 | 5,100 | 5,140 | 5,080 | 5,110 | 54,800 | 0 | 100% | 100% | 217% | -- | 101% | 99% | 98% | 98% | 101% |
| 20241031 | 5,110 | 5,150 | 5,100 | 5,140 | 28,400 | 30 | 101% | 101% | 52% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241101 | 5,090 | 5,120 | 5,070 | 5,090 | 30,300 | -50 | 99% | 100% | 107% | ▼ | 98% | 97% | 97% | 97% | 100% |
| 20241105 | 5,130 | 5,130 | 5,010 | 5,010 | 40,700 | -80 | 98% | 98% | 134% | ▼▼ | 101% | 99% | 99% | 96% | 100% |
| 20241106 | 5,030 | 5,100 | 5,030 | 5,080 | 26,000 | 70 | 101% | 101% | 64% | ▲ | 99% | 98% | 98% | 97% | 101% |
| 20241107 | 5,060 | 5,080 | 5,030 | 5,030 | 27,900 | -50 | 99% | 99% | 107% | ▼ | 99% | 99% | 98% | 96% | 100% |
| 20241108 | 5,060 | 5,060 | 4,970 | 4,990 | 48,500 | -40 | 99% | 99% | 174% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241111 | 5,000 | 5,010 | 4,950 | 4,990 | 55,200 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241112 | 4,990 | 5,020 | 4,970 | 4,970 | 51,000 | -20 | 100% | 100% | 92% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241113 | 4,970 | 5,020 | 4,965 | 4,975 | 43,900 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20241114 | 4,975 | 5,010 | 4,965 | 4,995 | 31,200 | 20 | 100% | 100% | 71% | ▲▲ | 100% | 99% | 100% | 95% | 101% |
| 20241115 | 5,000 | 5,020 | 4,975 | 4,980 | 28,800 | -15 | 100% | 100% | 92% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241118 | 5,000 | 5,020 | 4,975 | 4,985 | 24,700 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241119 | 4,985 | 5,020 | 4,985 | 4,990 | 26,200 | 5 | 100% | 100% | 106% | ▲▲ | 99% | 100% | 101% | 97% | 100% |
| 20241120 | 4,980 | 4,995 | 4,945 | 4,955 | 41,300 | -35 | 99% | 99% | 158% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241121 | 4,975 | 4,975 | 4,945 | 4,965 | 23,400 | 10 | 100% | 100% | 57% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241122 | 4,950 | 4,970 | 4,940 | 4,955 | 27,900 | -10 | 100% | 100% | 119% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241125 | 4,965 | 5,000 | 4,955 | 4,965 | 44,600 | 10 | 100% | 100% | 160% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20241126 | 4,965 | 4,990 | 4,950 | 4,975 | 33,700 | 10 | 100% | 100% | 76% | ▲▲ | 99% | 100% | 100% | 97% | 100% |
| 20241127 | 4,975 | 4,975 | 4,920 | 4,930 | 28,200 | -45 | 99% | 99% | 84% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241128 | 4,930 | 4,945 | 4,890 | 4,925 | 29,600 | -5 | 100% | 100% | 105% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241129 | 4,940 | 4,950 | 4,925 | 4,930 | 24,300 | 5 | 100% | 100% | 82% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241202 | 4,930 | 4,940 | 4,880 | 4,925 | 55,100 | -5 | 100% | 100% | 227% | ▼ | 101% | 102% | 100% | 97% | 100% |
| 20241203 | 4,925 | 4,985 | 4,925 | 4,970 | 42,400 | 45 | 101% | 101% | 77% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20241204 | 4,955 | 4,990 | 4,930 | 4,935 | 40,800 | -35 | 99% | 100% | 96% | ▼ | 100% | 100% | 98% | 98% | 100% |
| 20241205 | 4,970 | 5,010 | 4,935 | 4,975 | 35,800 | 40 | 101% | 100% | 88% | ▲ | 100% | 100% | 98% | 100% | 101% |
| 20241206 | 4,980 | 4,995 | 4,965 | 4,980 | 16,500 | 5 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241209 | 4,995 | 5,040 | 4,995 | 5,010 | 26,400 | 30 | 101% | 100% | 160% | ▲▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241210 | 5,040 | 5,050 | 4,990 | 4,990 | 26,300 | -20 | 100% | 99% | 100% | ▼ | 99% | 99% | 0% | 100% | 101% |
| 20241211 | 5,010 | 5,020 | 4,955 | 4,955 | 37,200 | -35 | 99% | 99% | 141% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 4,980 | 5,030 | 4,980 | 4,995 | 37,900 | 40 | 101% | 100% | 102% | ▲ | 101% | 99% | 0% | 100% | 101% |
| 20241213 | 4,950 | 5,000 | 4,950 | 4,980 | 30,200 | -15 | 100% | 101% | 80% | ▼ | 99% | 98% | 0% | 99% | 101% |
| 20241216 | 4,990 | 4,995 | 4,940 | 4,945 | 22,300 | -35 | 99% | 99% | 74% | ▼▼ | 99% | 98% | 0% | 99% | 100% |
| 20241217 | 4,950 | 4,955 | 4,910 | 4,910 | 27,500 | -35 | 99% | 99% | 123% | ▼▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241218 | 4,900 | 4,900 | 4,845 | 4,845 | 39,300 | -65 | 99% | 99% | 143% | ▼▼▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241219 | 4,810 | 4,915 | 4,805 | 4,890 | 39,400 | 45 | 101% | 102% | 100% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 4,905 | 4,935 | 4,860 | 4,865 | 63,100 | -25 | 99% | 99% | 160% | ▼ | % | % | % | 97% | 100% |
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 | 19,900 | 30,800 | 19,200 | 9,500 | 700 | 21,300 |
| 2024-12-06 | 19,900 | 33,000 | 19,200 | 10,100 | 700 | 22,900 |
| 2024-11-29 | 19,900 | 32,100 | 19,200 | 10,100 | 700 | 22,000 |
| 2024-11-22 | 19,200 | 39,900 | 18,400 | 18,000 | 800 | 21,900 |
| 2024-11-15 | 13,800 | 31,300 | 12,300 | 11,300 | 1,500 | 20,000 |
| 2024-11-08 | 13,300 | 32,000 | 12,300 | 10,900 | 1,000 | 21,100 |
| 2024-11-01 | 13,300 | 26,300 | 12,300 | 8,400 | 1,000 | 17,900 |
| 2024-10-25 | 13,000 | 26,300 | 12,300 | 8,500 | 700 | 17,800 |
| 2024-10-18 | 14,400 | 24,400 | 13,300 | 8,200 | 1,100 | 16,200 |
| 2024-10-11 | 13,700 | 26,600 | 13,300 | 7,200 | 400 | 19,400 |
| 2024-10-04 | 14,000 | 25,200 | 13,300 | 7,300 | 700 | 17,900 |
| 2024-09-27 | 29,000 | 22,200 | 17,100 | 8,300 | 11,900 | 13,900 |
| 2024-09-20 | 15,600 | 31,000 | 11,300 | 8,100 | 4,300 | 22,900 |
| 2024-09-13 | 8,200 | 44,800 | 5,600 | 7,100 | 2,600 | 37,700 |
| 2024-09-06 | 9,200 | 51,800 | 5,700 | 7,200 | 3,500 | 44,600 |
| 2024-08-30 | 8,200 | 49,000 | 5,700 | 6,200 | 2,500 | 42,800 |
| 2024-08-23 | 6,600 | 41,500 | 4,200 | 6,900 | 2,400 | 34,600 |
| 2024-08-16 | 5,400 | 35,700 | 4,200 | 8,000 | 1,200 | 27,700 |
| 2024-08-09 | 5,100 | 32,300 | 4,200 | 8,000 | 900 | 24,300 |
| 2024-08-02 | 6,000 | 38,100 | 4,200 | 7,600 | 1,800 | 30,500 |
| 2024-07-26 | 7,400 | 37,500 | 5,200 | 8,600 | 2,200 | 28,900 |
| 2024-07-19 | 7,100 | 37,400 | 4,200 | 9,000 | 2,900 | 28,400 |
| 2024-07-12 | 7,300 | 45,600 | 4,100 | 9,200 | 3,200 | 36,400 |
| 2024-07-05 | 6,200 | 40,400 | 4,100 | 9,400 | 2,100 | 31,000 |
| 2024-06-28 | 6,200 | 28,300 | 4,100 | 16,000 | 2,100 | 12,300 |
| 2024-06-21 | 5,400 | 21,100 | 4,200 | 15,900 | 1,200 | 5,200 |
| 2024-06-14 | 5,000 | 21,200 | 4,200 | 15,800 | 800 | 5,400 |
| 2024-06-07 | 7,000 | 22,000 | 4,200 | 17,000 | 2,800 | 5,000 |
| 2024-05-31 | 7,500 | 24,700 | 4,900 | 18,200 | 2,600 | 6,500 |
| 2024-05-24 | 6,800 | 26,900 | 4,900 | 18,400 | 1,900 | 8,500 |
| 2024-05-17 | 4,800 | 31,500 | 4,100 | 21,600 | 700 | 9,900 |
| 2024-05-10 | 4,600 | 34,800 | 4,100 | 21,900 | 500 | 12,900 |
| 2024-05-02 | 4,600 | 28,300 | 4,100 | 18,200 | 500 | 10,100 |
| 2024-04-26 | 4,800 | 27,300 | 4,100 | 18,200 | 700 | 9,100 |
| 2024-04-19 | 4,800 | 29,300 | 4,100 | 18,600 | 700 | 10,700 |
| 2024-04-12 | 5,100 | 29,400 | 4,100 | 19,100 | 1,000 | 10,300 |
| 2024-04-05 | 4,900 | 29,000 | 4,100 | 18,500 | 800 | 10,500 |
| 2024-03-29 | 4,600 | 30,900 | 4,100 | 18,500 | 500 | 12,400 |
| 2024-03-22 | 5,100 | 27,900 | 4,700 | 16,500 | 400 | 11,400 |
| 2024-03-15 | 5,100 | 34,400 | 4,700 | 17,800 | 400 | 16,600 |
| 2024-03-08 | 1,400 | 37,200 | 400 | 17,600 | 1,000 | 19,600 |
| 2024-03-01 | 1,700 | 36,000 | 400 | 17,300 | 1,300 | 18,700 |
| 2024-02-22 | 1,500 | 33,800 | 400 | 16,300 | 1,100 | 17,500 |
| 2024-02-16 | 1,200 | 35,800 | 500 | 17,400 | 700 | 18,400 |
| 2024-02-09 | 700 | 34,600 | 100 | 16,900 | 600 | 17,700 |
| 2024-02-02 | 1,600 | 31,600 | 100 | 15,700 | 1,500 | 15,900 |
| 2024-01-26 | 1,800 | 32,400 | 100 | 16,200 | 1,700 | 16,200 |
| 2024-01-19 | 2,200 | 30,900 | 100 | 15,900 | 2,100 | 15,000 |
| 2024-01-12 | 1,500 | 32,500 | 100 | 16,900 | 1,400 | 15,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 17:00 | ノエビアＨＤ | 取締役・執行役員人事に関するお知らせ |
| 20241209 | 17:00 | ノエビアＨＤ | 投資単位の引下げに関する考え方及び方針等について |
| 20241209 | 17:00 | ノエビアＨＤ | 支配株主等に関する事項について |
| 20241126 | 15:30 | ノエビアＨＤ | 事業会社の代表取締役異動（追加選定）及び役員人事に関するお知らせ |
| 20241108 | 15:30 | ノエビアＨＤ | 2024年9月期 決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | ノエビアＨＤ | 剰余金の配当に関するお知らせ |
| 20240806 | 15:00 | ノエビアＨＤ | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240702 | 17:00 | ノエビアＨＤ | 事業会社の代表取締役異動に関するお知らせ |
| 20240509 | 15:00 | ノエビアＨＤ | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
| 20240306 | 17:00 | ノエビアＨＤ | 事業会社の取締役人事に関するお知らせ |
| 20240208 | 15:00 | ノエビアＨＤ | 2024年9月期 第1四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4928 | 1 | ノエビアホールディングス | 2024-12-22 08:24:40 |
| 4928 | 2 | 「ブルガリアンローズ」「シャクヤク」にシュワン細胞を介した神経の活性化と保護および肌の修復を促す効果を発見 | 2024-12-17 20:30:42 |
| 4928 | 2 | 第14回定時株主総会 決議ご通知 | 2024-12-09 21:30:50 |
| 4928 | 2 | 支配株主等に関する事項について | 2024-12-09 21:30:48 |
| 4928 | 2 | スキンケアラインの長期間使用による肌状態の改善および肌悩みの軽減を確認 | 2024-11-28 20:30:55 |
| 4928 | 2 | 第14回定時株主総会 招集ご通知に関するその他の電子提供措置事項 | 2024-11-15 19:30:54 |
| 4928 | 2 | 第14回定時株主総会 招集ご通知 | 2024-11-15 19:30:53 |
| 4928 | 2 | 鶴田一郎原画展 ― 響き合う美しさ ― 開催 | 2024-10-31 14:29:58 |
| 4928 | 2 | 秋山巌没後10年 木版画展 「拝啓、山頭火さま」開催 | 2024-08-29 19:29:36 |
| 4928 | 2 | 株主の皆さまとともに｜CSR・環境への取り組み｜ノエビアホールディングス | 2024-06-21 15:39:06 |