| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,605 | 4,635 | 4,560 | 4,560 | 45,400 | -45 | 99% | 99% | 124% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 99% | 93% | 100% |
| 20250121 | 4,560 | 4,600 | 4,560 | 4,590 | 32,800 | 30 | 101% | 101% | 72% | ▲ | 99% | 102% | 97% | 94% | 101% |
| 20250122 | 4,600 | 4,600 | 4,550 | 4,570 | 33,300 | -20 | 100% | 99% | 102% | ▼ | 100% | 102% | 97% | 93% | 100% |
| 20250123 | 4,570 | 4,575 | 4,550 | 4,550 | 32,300 | -20 | 100% | 100% | 97% | ▼▼ | 100% | 102% | 95% | 93% | 100% |
| 20250124 | 4,560 | 4,600 | 4,555 | 4,575 | 31,200 | 25 | 101% | 100% | 97% | ▲ | 101% | 102% | 94% | 93% | 101% |
| 20250127 | 4,600 | 4,645 | 4,595 | 4,640 | 17,700 | 65 | 101% | 101% | 57% | ▲▲ | 101% | 100% | 94% | 95% | 102% |
| 20250128 | 4,630 | 4,695 | 4,610 | 4,675 | 26,900 | 35 | 101% | 101% | 152% | ▲▲▲ | 99% | 97% | 93% | 96% | 103% |
| 20250129 | 4,675 | 4,685 | 4,640 | 4,640 | 29,200 | -35 | 99% | 99% | 109% | ▼ | 101% | 97% | 93% | 95% | 102% |
| 20250130 | 4,640 | 4,675 | 4,600 | 4,670 | 32,900 | 30 | 101% | 101% | 113% | ▲ | 99% | 96% | 92% | 95% | 103% |
| 20250131 | 4,670 | 4,670 | 4,610 | 4,630 | 23,500 | -40 | 99% | 99% | 71% | ▼ | 98% | 96% | 92% | 95% | 102% |
| 20250203 | 4,600 | 4,600 | 4,525 | 4,525 | 67,300 | -105 | 98% | 98% | 286% | ▼▼ | 99% | 95% | 93% | 93% | 100% |
| 20250204 | 4,550 | 4,565 | 4,500 | 4,500 | 29,100 | -25 | 99% | 99% | 43% | ▼▼▼ | 99% | 96% | 94% | 93% | 100% |
| 20250205 | 4,500 | 4,510 | 4,465 | 4,465 | 41,700 | -35 | 99% | 99% | 143% | ▼▼▼▼ | 99% | 97% | 95% | 94% | 100% |
| 20250206 | 4,465 | 4,480 | 4,355 | 4,425 | 69,100 | -40 | 99% | 99% | 166% | ▼▼▼▼▼ | 98% | 99% | 97% | 94% | 100% |
| 20250207 | 4,385 | 4,425 | 4,290 | 4,300 | 73,700 | -125 | 97% | 98% | 107% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20250210 | 4,265 | 4,310 | 4,265 | 4,280 | 48,900 | -20 | 100% | 100% | 66% | ▼▼▼▼▼▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20250212 | 4,310 | 4,335 | 4,275 | 4,315 | 27,200 | 35 | 101% | 100% | 56% | ▲ | 100% | 97% | 98% | 92% | 101% |
| 20250213 | 4,320 | 4,345 | 4,305 | 4,330 | 33,300 | 15 | 100% | 100% | 122% | ▲▲ | 99% | 97% | 98% | 93% | 101% |
| 20250214 | 4,355 | 4,355 | 4,300 | 4,305 | 24,300 | -25 | 99% | 99% | 73% | ▼ | 100% | 98% | 99% | 92% | 101% |
| 20250217 | 4,310 | 4,360 | 4,305 | 4,305 | 31,100 | 0 | 100% | 100% | 128% | -- | 98% | 98% | 99% | 92% | 101% |
| 20250218 | 4,300 | 4,305 | 4,200 | 4,205 | 58,700 | -100 | 98% | 98% | 189% | ▼ | 100% | 100% | 101% | 90% | 100% |
| 20250219 | 4,210 | 4,250 | 4,190 | 4,210 | 41,800 | 5 | 100% | 100% | 71% | ▲ | 99% | 99% | 101% | 90% | 100% |
| 20250220 | 4,210 | 4,210 | 4,130 | 4,160 | 51,900 | -50 | 99% | 99% | 124% | ▼ | 102% | 101% | 103% | 89% | 100% |
| 20250225 | 4,150 | 4,230 | 4,120 | 4,215 | 68,300 | 55 | 101% | 102% | 132% | ▲ | 100% | 100% | 103% | 90% | 101% |
| 20250226 | 4,215 | 4,230 | 4,175 | 4,200 | 42,000 | -15 | 100% | 100% | 61% | ▼ | 100% | 101% | 104% | 90% | 101% |
| 20250227 | 4,200 | 4,200 | 4,170 | 4,185 | 29,500 | -15 | 100% | 100% | 70% | ▼▼ | 99% | 101% | 105% | 90% | 101% |
| 20250228 | 4,160 | 4,170 | 4,110 | 4,115 | 73,500 | -70 | 98% | 99% | 249% | ▼▼▼ | 101% | 102% | 105% | 88% | 100% |
| 20250303 | 4,150 | 4,205 | 4,140 | 4,185 | 51,100 | 70 | 102% | 101% | 70% | ▲ | 101% | 101% | 104% | 90% | 102% |
| 20250304 | 4,190 | 4,225 | 4,165 | 4,225 | 47,200 | 40 | 101% | 101% | 92% | ▲▲ | 99% | 100% | 103% | 91% | 103% |
| 20250305 | 4,240 | 4,240 | 4,200 | 4,210 | 45,000 | -15 | 100% | 99% | 95% | ▼ | 100% | 101% | 104% | 93% | 102% |
| 20250306 | 4,210 | 4,215 | 4,185 | 4,195 | 34,400 | -15 | 100% | 100% | 76% | ▼▼ | 101% | 102% | 104% | 93% | 102% |
| 20250307 | 4,180 | 4,220 | 4,135 | 4,220 | 56,100 | 25 | 101% | 101% | 163% | ▲ | 100% | 100% | 103% | 95% | 103% |
| 20250310 | 4,225 | 4,275 | 4,220 | 4,245 | 44,200 | 25 | 101% | 100% | 79% | ▲▲ | 100% | 99% | 102% | 96% | 103% |
| 20250311 | 4,250 | 4,290 | 4,230 | 4,250 | 57,100 | 5 | 100% | 100% | 129% | ▲▲▲ | 100% | 100% | 102% | 98% | 103% |
| 20250312 | 4,230 | 4,250 | 4,220 | 4,245 | 44,100 | -5 | 100% | 100% | 77% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20250313 | 4,225 | 4,230 | 4,180 | 4,210 | 53,300 | -35 | 99% | 100% | 121% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20250314 | 4,180 | 4,225 | 4,175 | 4,200 | 49,800 | -10 | 100% | 100% | 93% | ▼▼▼ | 100% | 102% | 100% | 97% | 102% |
| 20250317 | 4,195 | 4,200 | 4,170 | 4,185 | 52,900 | -15 | 100% | 100% | 106% | ▼▼▼▼ | 101% | 104% | 99% | 97% | 102% |
| 20250318 | 4,190 | 4,265 | 4,185 | 4,235 | 54,000 | 50 | 101% | 101% | 102% | ▲ | 101% | 104% | 98% | 98% | 103% |
| 20250319 | 4,205 | 4,290 | 4,200 | 4,250 | 101,200 | 15 | 100% | 101% | 187% | ▲▲ | 100% | 102% | 98% | 100% | 103% |
| 20250321 | 4,255 | 4,305 | 4,255 | 4,265 | 232,600 | 15 | 100% | 100% | 230% | ▲▲▲ | 100% | 101% | 97% | 100% | 104% |
| 20250324 | 4,275 | 4,285 | 4,240 | 4,280 | 63,400 | 15 | 100% | 100% | 27% | ▲▲▲▲ | 102% | 100% | 97% | 100% | 104% |
| 20250325 | 4,295 | 4,380 | 4,280 | 4,360 | 67,300 | 80 | 102% | 102% | 106% | ▲▲▲▲▲ | 99% | 98% | 95% | 100% | 106% |
| 20250326 | 4,360 | 4,360 | 4,315 | 4,335 | 79,300 | -25 | 99% | 99% | 118% | ▼ | 100% | 97% | 96% | 99% | 105% |
| 20250327 | 4,335 | 4,350 | 4,290 | 4,330 | 99,500 | -5 | 100% | 100% | 125% | ▼▼ | 100% | 96% | 97% | 99% | 105% |
| 20250328 | 4,295 | 4,335 | 4,275 | 4,275 | 87,400 | -55 | 99% | 100% | 88% | ▼▼▼ | 100% | 96% | 97% | 98% | 104% |
| 20250331 | 4,270 | 4,295 | 4,260 | 4,275 | 90,500 | 0 | 100% | 100% | 104% | -- | 99% | 96% | 97% | 98% | 102% |
| 20250401 | 4,275 | 4,285 | 4,215 | 4,215 | 66,200 | -60 | 99% | 99% | 73% | ▼ | 97% | 98% | 98% | 97% | 101% |
| 20250402 | 4,220 | 4,220 | 4,105 | 4,105 | 84,400 | -110 | 97% | 97% | 127% | ▼▼ | 102% | 102% | 103% | 94% | 100% |
| 20250403 | 4,035 | 4,110 | 4,010 | 4,110 | 90,600 | 5 | 100% | 102% | 107% | ▲ | 101% | 102% | 0% | 94% | 100% |
| 20250404 | 4,040 | 4,085 | 4,030 | 4,065 | 90,900 | -45 | 99% | 101% | 100% | ▼ | 101% | 101% | 0% | 93% | 100% |
| 20250408 | 4,065 | 4,135 | 4,050 | 4,125 | 84,900 | 60 | 101% | 101% | 93% | ▲ | 99% | 101% | 0% | 95% | 101% |
| 20250409 | 4,075 | 4,095 | 3,970 | 4,025 | 99,200 | -100 | 98% | 99% | 117% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20250410 | 4,185 | 4,185 | 4,085 | 4,130 | 93,100 | 105 | 103% | 99% | 94% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20250411 | 4,060 | 4,080 | 3,995 | 4,045 | 71,000 | -85 | 98% | 100% | 76% | ▼ | 100% | 102% | 0% | 93% | 100% |
| 20250414 | 4,085 | 4,115 | 4,050 | 4,105 | 58,100 | 60 | 101% | 100% | 82% | ▲ | 100% | 101% | 0% | 94% | 102% |
| 20250415 | 4,120 | 4,125 | 4,095 | 4,120 | 52,400 | 15 | 100% | 100% | 90% | ▲▲ | 100% | 0% | 0% | 94% | 102% |
| 20250416 | 4,100 | 4,125 | 4,080 | 4,115 | 62,100 | -5 | 100% | 100% | 119% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20250417 | 4,115 | 4,120 | 4,070 | 4,115 | 68,800 | 0 | 100% | 100% | 111% | -- | 101% | 0% | 0% | 94% | 102% |
| 20250418 | 4,120 | 4,160 | 4,115 | 4,150 | 46,000 | 35 | 101% | 101% | 67% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 27,700 | 52,300 | 27,600 | 21,900 | 100 | 30,400 |
| 2025-04-04 | 28,400 | 67,400 | 27,900 | 37,200 | 500 | 30,200 |
| 2025-03-28 | 29,600 | 71,300 | 28,800 | 38,900 | 800 | 32,400 |
| 2025-03-21 | 25,200 | 73,000 | 24,000 | 35,900 | 1,200 | 37,100 |
| 2025-03-14 | 25,800 | 58,900 | 24,500 | 21,000 | 1,300 | 37,900 |
| 2025-03-07 | 26,400 | 57,200 | 24,500 | 18,600 | 1,900 | 38,600 |
| 2025-02-28 | 26,500 | 60,200 | 24,500 | 20,400 | 2,000 | 39,800 |
| 2025-02-21 | 25,300 | 60,100 | 23,100 | 21,400 | 2,200 | 38,700 |
| 2025-02-14 | 26,000 | 51,200 | 23,100 | 18,500 | 2,900 | 32,700 |
| 2025-02-07 | 26,900 | 50,200 | 23,100 | 17,700 | 3,800 | 32,500 |
| 2025-01-31 | 24,300 | 38,400 | 22,800 | 14,800 | 1,500 | 23,600 |
| 2025-01-24 | 24,900 | 38,700 | 22,700 | 13,100 | 2,200 | 25,600 |
| 2025-01-17 | 20,400 | 36,000 | 19,300 | 12,200 | 1,100 | 23,800 |
| 2025-01-10 | 20,700 | 33,400 | 18,900 | 11,900 | 1,800 | 21,500 |
| 2024-12-27 | 19,800 | 30,300 | 18,400 | 10,100 | 1,400 | 20,200 |
| 2024-12-20 | 19,500 | 34,200 | 18,600 | 11,900 | 900 | 22,300 |
| 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 |
|---|---|---|---|
| 20250205 | 15:30 | ノエビアＨＤ | 2025年9月期 第1四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-20 00:27:09 |
| 4928 | 2 | 巨匠たちのアートポスター 「音楽のある風景」開催 | 2025-03-27 21:30:27 |
| 4928 | 2 | 「アシルセラミド」が「多重層リポソーム」の膜構造を強化し安定化させることを発見 | 2025-03-27 21:30:26 |
| 4928 | 2 | 「ウスベニアオイ」「ビタミンC」「ビタミンE」にプロテアソームのはたらきおよび抗酸化作用を高める効果を発見 | 2025-03-27 21:30:24 |
| 4928 | 2 | 未来型コミュニケーションラボ「東京研究所」 研究スペースを2倍に拡張 | 2025-03-27 21:30:23 |
| 4928 | 2 | 飯窪敏彦写真展 「棟方志功 鎌倉－青森」開催 | 2025-01-09 17:30:02 |
| 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 |