| 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 | 840 | 851 | 840 | 848 | 1,400 | -2 | 100% | 101% | 350% | ▼ | 99% | 101% | 99% | 98% | 101% |
| 20250121 | 848 | 853 | 836 | 843 | 3,400 | -5 | 99% | 99% | 243% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20250122 | 846 | 847 | 842 | 842 | 500 | -1 | 100% | 100% | 15% | ▼▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20250123 | 842 | 846 | 840 | 840 | 2,200 | -2 | 100% | 100% | 440% | ▼▼▼▼ | 99% | 100% | 99% | 98% | 100% |
| 20250124 | 853 | 856 | 837 | 846 | 5,800 | 6 | 101% | 99% | 264% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20250127 | 850 | 855 | 846 | 854 | 3,000 | 8 | 101% | 100% | 52% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250128 | 854 | 855 | 851 | 855 | 300 | 1 | 100% | 100% | 10% | ▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250129 | 853 | 858 | 850 | 854 | 1,500 | -1 | 100% | 100% | 500% | ▼ | 101% | 99% | 100% | 99% | 102% |
| 20250130 | 848 | 854 | 848 | 854 | 2,600 | 0 | 100% | 101% | 173% | -- | 101% | 99% | 100% | 99% | 102% |
| 20250131 | 847 | 855 | 847 | 853 | 2,300 | -1 | 100% | 101% | 88% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20250203 | 854 | 854 | 847 | 853 | 3,600 | 0 | 100% | 100% | 157% | -- | 100% | 99% | 107% | 100% | 102% |
| 20250204 | 838 | 851 | 836 | 842 | 9,200 | -11 | 99% | 100% | 256% | ▼ | 99% | 99% | 106% | 98% | 100% |
| 20250205 | 841 | 841 | 829 | 833 | 8,600 | -9 | 99% | 99% | 93% | ▼▼ | 100% | 100% | 107% | 97% | 100% |
| 20250206 | 836 | 851 | 821 | 836 | 12,600 | 3 | 100% | 100% | 147% | ▲ | 99% | 99% | 107% | 98% | 100% |
| 20250207 | 837 | 865 | 828 | 831 | 25,300 | -5 | 99% | 99% | 201% | ▼ | 100% | 102% | 108% | 97% | 100% |
| 20250210 | 829 | 832 | 826 | 832 | 8,900 | 1 | 100% | 100% | 35% | ▲ | 100% | 101% | 108% | 97% | 100% |
| 20250212 | 832 | 832 | 828 | 830 | 3,200 | -2 | 100% | 100% | 36% | ▼ | 100% | 100% | 108% | 97% | 100% |
| 20250213 | 833 | 837 | 827 | 832 | 13,400 | 2 | 100% | 100% | 419% | ▲ | 100% | 101% | 108% | 97% | 100% |
| 20250214 | 830 | 832 | 828 | 832 | 5,700 | 0 | 100% | 100% | 43% | -- | 100% | 99% | 106% | 97% | 100% |
| 20250217 | 843 | 844 | 833 | 842 | 14,600 | 10 | 101% | 100% | 256% | ▲ | 100% | 100% | 108% | 98% | 101% |
| 20250218 | 834 | 840 | 833 | 836 | 5,400 | -6 | 99% | 100% | 37% | ▼ | 100% | 101% | 107% | 98% | 101% |
| 20250219 | 836 | 836 | 836 | 836 | 200 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 107% | 98% | 101% |
| 20250220 | 840 | 840 | 836 | 836 | 800 | 0 | 100% | 100% | 400% | -- | 101% | 101% | 108% | 98% | 101% |
| 20250225 | 832 | 838 | 832 | 838 | 5,000 | 2 | 100% | 101% | 625% | ▲ | 100% | 101% | 107% | 98% | 101% |
| 20250226 | 836 | 838 | 835 | 836 | 700 | -2 | 100% | 100% | 14% | ▼ | 100% | 100% | 107% | 98% | 101% |
| 20250228 | 840 | 845 | 834 | 844 | 1,400 | 8 | 101% | 100% | 200% | ▲ | 100% | 106% | 106% | 99% | 102% |
| 20250303 | 843 | 847 | 837 | 844 | 3,400 | 0 | 100% | 100% | 243% | -- | 101% | 107% | 107% | 99% | 102% |
| 20250304 | 838 | 852 | 838 | 843 | 5,400 | -1 | 100% | 101% | 159% | ▼ | 100% | 106% | 106% | 99% | 102% |
| 20250305 | 843 | 843 | 839 | 841 | 2,100 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 106% | 106% | 99% | 101% |
| 20250306 | 843 | 843 | 841 | 842 | 800 | 1 | 100% | 100% | 38% | ▲ | 106% | 106% | 106% | 99% | 101% |
| 20250307 | 843 | 915 | 838 | 895 | 125,500 | 53 | 106% | 106% | 15688% | ▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20250310 | 902 | 905 | 882 | 895 | 43,400 | 0 | 100% | 99% | 35% | -- | 100% | 101% | 101% | 100% | 108% |
| 20250311 | 888 | 889 | 870 | 887 | 21,600 | -8 | 99% | 100% | 50% | ▼ | 101% | 100% | 101% | 99% | 107% |
| 20250312 | 888 | 898 | 888 | 893 | 10,700 | 6 | 101% | 101% | 50% | ▲ | 100% | 99% | 96% | 100% | 108% |
| 20250313 | 893 | 893 | 885 | 892 | 5,800 | -1 | 100% | 100% | 54% | ▼ | 100% | 99% | 94% | 100% | 107% |
| 20250314 | 898 | 898 | 890 | 897 | 13,300 | 5 | 101% | 100% | 229% | ▲ | 99% | 99% | 94% | 100% | 108% |
| 20250317 | 893 | 897 | 884 | 885 | 19,500 | -12 | 99% | 99% | 147% | ▼ | 100% | 100% | 94% | 99% | 106% |
| 20250318 | 887 | 891 | 887 | 887 | 3,700 | 2 | 100% | 100% | 19% | ▲ | 100% | 101% | 93% | 99% | 107% |
| 20250319 | 884 | 895 | 884 | 885 | 8,200 | -2 | 100% | 100% | 222% | ▼ | 99% | 100% | 92% | 99% | 106% |
| 20250321 | 895 | 896 | 881 | 884 | 15,700 | -1 | 100% | 99% | 191% | ▼▼ | 100% | 101% | 92% | 99% | 106% |
| 20250324 | 891 | 891 | 886 | 888 | 3,100 | 4 | 100% | 100% | 20% | ▲ | 99% | 96% | 92% | 99% | 106% |
| 20250325 | 898 | 898 | 885 | 891 | 10,100 | 3 | 100% | 99% | 326% | ▲▲ | 100% | 95% | 92% | 99% | 107% |
| 20250326 | 891 | 900 | 891 | 894 | 11,800 | 3 | 100% | 100% | 117% | ▲▲▲ | 100% | 94% | 92% | 100% | 107% |
| 20250327 | 894 | 898 | 894 | 896 | 8,700 | 2 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 97% | 95% | 100% | 107% |
| 20250328 | 864 | 884 | 850 | 861 | 27,700 | -35 | 96% | 100% | 318% | ▼ | 99% | 95% | 96% | 96% | 102% |
| 20250331 | 855 | 857 | 841 | 845 | 19,000 | -16 | 98% | 99% | 69% | ▼▼ | 100% | 94% | 96% | 94% | 100% |
| 20250401 | 846 | 855 | 842 | 842 | 4,300 | -3 | 100% | 100% | 23% | ▼▼▼ | 99% | 93% | 96% | 94% | 100% |
| 20250402 | 842 | 848 | 833 | 836 | 6,000 | -6 | 99% | 99% | 140% | ▼▼▼▼ | 98% | 96% | 98% | 93% | 100% |
| 20250403 | 826 | 828 | 810 | 812 | 13,100 | -24 | 97% | 98% | 218% | ▼▼▼▼▼ | 99% | 101% | 0% | 91% | 100% |
| 20250404 | 801 | 803 | 767 | 795 | 13,600 | -17 | 98% | 99% | 104% | ▼▼▼▼▼▼ | 101% | 106% | 0% | 89% | 100% |
| 20250408 | 780 | 788 | 780 | 785 | 5,200 | -10 | 99% | 101% | 38% | ▼▼▼▼▼▼▼ | 97% | 106% | 0% | 88% | 100% |
| 20250409 | 775 | 776 | 750 | 751 | 11,100 | -34 | 96% | 97% | 213% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 0% | 84% | 100% |
| 20250410 | 803 | 813 | 786 | 797 | 4,600 | 46 | 106% | 99% | 41% | ▲ | 103% | 103% | 0% | 89% | 106% |
| 20250411 | 786 | 807 | 772 | 807 | 5,400 | 10 | 101% | 103% | 117% | ▲▲ | 102% | 100% | 0% | 90% | 107% |
| 20250414 | 810 | 823 | 806 | 823 | 8,700 | 16 | 102% | 102% | 161% | ▲▲▲ | 97% | 96% | 0% | 92% | 110% |
| 20250415 | 842 | 845 | 818 | 818 | 15,900 | -5 | 99% | 97% | 183% | ▼ | 99% | 0% | 0% | 91% | 109% |
| 20250416 | 818 | 818 | 806 | 806 | 1,100 | -12 | 99% | 99% | 7% | ▼▼ | 100% | 0% | 0% | 90% | 107% |
| 20250417 | 805 | 806 | 805 | 806 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 0% | 0% | 90% | 107% |
| 20250418 | 810 | 810 | 806 | 810 | 4,200 | 4 | 100% | 100% | 1050% | ▲ | % | % | % | 90% | 108% |
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 | 0 | 204,500 | 0 | 144,900 | 0 | 59,600 |
| 2025-04-04 | 0 | 210,700 | 0 | 150,500 | 0 | 60,200 |
| 2025-03-28 | 0 | 217,500 | 0 | 149,400 | 0 | 68,100 |
| 2025-03-21 | 0 | 210,400 | 0 | 140,200 | 0 | 70,200 |
| 2025-03-14 | 0 | 210,900 | 0 | 137,100 | 0 | 73,800 |
| 2025-03-07 | 2,100 | 204,100 | 2,000 | 134,000 | 100 | 70,100 |
| 2025-02-28 | 100 | 193,600 | 0 | 121,800 | 100 | 71,800 |
| 2025-02-21 | 0 | 194,100 | 0 | 121,900 | 0 | 72,200 |
| 2025-02-14 | 600 | 197,400 | 0 | 122,800 | 600 | 74,600 |
| 2025-02-07 | 600 | 195,200 | 0 | 121,200 | 600 | 74,000 |
| 2025-01-31 | 500 | 191,900 | 0 | 121,600 | 500 | 70,300 |
| 2025-01-24 | 100 | 190,000 | 0 | 120,100 | 100 | 69,900 |
| 2025-01-17 | 200 | 190,600 | 0 | 121,000 | 200 | 69,600 |
| 2025-01-10 | 0 | 191,600 | 0 | 121,200 | 0 | 70,400 |
| 2024-12-27 | 0 | 193,900 | 0 | 120,400 | 0 | 73,500 |
| 2024-12-20 | 0 | 193,500 | 0 | 120,700 | 0 | 72,800 |
| 2024-12-13 | 200 | 193,900 | 0 | 120,600 | 200 | 73,300 |
| 2024-12-06 | 0 | 187,000 | 0 | 120,600 | 0 | 66,400 |
| 2024-11-29 | 0 | 185,300 | 0 | 120,300 | 0 | 65,000 |
| 2024-11-22 | 2,800 | 186,200 | 0 | 120,400 | 2,800 | 65,800 |
| 2024-11-15 | 800 | 184,800 | 0 | 120,600 | 800 | 64,200 |
| 2024-11-08 | 300 | 189,000 | 0 | 121,000 | 300 | 68,000 |
| 2024-11-01 | 300 | 183,900 | 0 | 121,000 | 300 | 62,900 |
| 2024-10-25 | 800 | 185,000 | 0 | 122,900 | 800 | 62,100 |
| 2024-10-18 | 500 | 186,500 | 0 | 125,000 | 500 | 61,500 |
| 2024-10-11 | 700 | 187,200 | 0 | 122,700 | 700 | 64,500 |
| 2024-10-04 | 600 | 184,600 | 0 | 121,100 | 600 | 63,500 |
| 2024-09-27 | 0 | 182,400 | 0 | 121,100 | 0 | 61,300 |
| 2024-09-20 | 200 | 181,300 | 0 | 120,800 | 200 | 60,500 |
| 2024-09-13 | 300 | 183,100 | 0 | 121,400 | 300 | 61,700 |
| 2024-09-06 | 100 | 180,200 | 0 | 120,400 | 100 | 59,800 |
| 2024-08-30 | 100 | 181,800 | 0 | 122,300 | 100 | 59,500 |
| 2024-08-23 | 900 | 181,900 | 0 | 122,400 | 900 | 59,500 |
| 2024-08-16 | 100 | 182,500 | 0 | 122,800 | 100 | 59,700 |
| 2024-08-09 | 100 | 183,200 | 0 | 120,200 | 100 | 63,000 |
| 2024-08-02 | 100 | 193,000 | 0 | 127,600 | 100 | 65,400 |
| 2024-07-26 | 100 | 203,300 | 0 | 138,700 | 100 | 64,600 |
| 2024-07-19 | 0 | 203,200 | 0 | 138,400 | 0 | 64,800 |
| 2024-07-12 | 100 | 205,000 | 0 | 138,700 | 100 | 66,300 |
| 2024-07-05 | 0 | 207,000 | 0 | 141,000 | 0 | 66,000 |
| 2024-06-28 | 3,100 | 209,800 | 0 | 140,800 | 3,100 | 69,000 |
| 2024-06-21 | 0 | 211,600 | 0 | 142,100 | 0 | 69,500 |
| 2024-06-14 | 0 | 210,300 | 0 | 143,000 | 0 | 67,300 |
| 2024-06-07 | 1,200 | 202,000 | 0 | 140,100 | 1,200 | 61,900 |
| 2024-05-31 | 1,100 | 194,900 | 0 | 140,900 | 1,100 | 54,000 |
| 2024-05-24 | 1,100 | 186,900 | 0 | 141,100 | 1,100 | 45,800 |
| 2024-05-17 | 1,100 | 179,400 | 0 | 141,800 | 1,100 | 37,600 |
| 2024-05-10 | 1,500 | 174,100 | 0 | 142,000 | 1,500 | 32,100 |
| 2024-05-02 | 700 | 162,300 | 0 | 139,900 | 700 | 22,400 |
| 2024-04-26 | 700 | 162,500 | 0 | 140,000 | 700 | 22,500 |
| 2024-04-19 | 600 | 162,600 | 0 | 139,700 | 600 | 22,900 |
| 2024-04-12 | 600 | 164,500 | 0 | 140,800 | 600 | 23,700 |
| 2024-04-05 | 800 | 159,400 | 0 | 136,300 | 800 | 23,100 |
| 2024-03-29 | 1,000 | 154,500 | 0 | 134,800 | 1,000 | 19,700 |
| 2024-03-22 | 1,200 | 162,700 | 0 | 143,500 | 1,200 | 19,200 |
| 2024-03-15 | 1,200 | 156,300 | 0 | 136,800 | 1,200 | 19,500 |
| 2024-03-08 | 1,300 | 161,400 | 0 | 138,200 | 1,300 | 23,200 |
| 2024-03-01 | 1,300 | 160,000 | 0 | 139,500 | 1,300 | 20,500 |
| 2024-02-22 | 3,500 | 158,700 | 0 | 139,400 | 3,500 | 19,300 |
| 2024-02-16 | 2,900 | 159,800 | 0 | 138,700 | 2,900 | 21,100 |
| 2024-02-09 | 3,100 | 162,200 | 0 | 139,800 | 3,100 | 22,400 |
| 2024-02-02 | 2,200 | 145,900 | 0 | 125,000 | 2,200 | 20,900 |
| 2024-01-26 | 2,200 | 140,400 | 0 | 119,000 | 2,200 | 21,400 |
| 2024-01-19 | 2,400 | 139,200 | 0 | 117,600 | 2,400 | 21,600 |
| 2024-01-12 | 2,700 | 134,600 | 0 | 112,500 | 2,700 | 22,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 11:15 | ノザワ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20250307 | 14:00 | ノザワ | 株主還元方針の変更および期末配当予想の修正（増配）に関するお知らせ |
| 20250307 | 14:15 | ノザワ | （開示事項の変更）「当社及び当社連結子会社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ」の一部変更について |
| 20250207 | 11:00 | ノザワ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250114 | 15:00 | ノザワ | 当社及び当社連結子会社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241226 | 11:00 | ノザワ | コミットメントライン契約の更新に関するお知らせ |
| 20241108 | 11:00 | ノザワ | 2025年３月期 第２四半期(中間期)決算補足説明資料 |
| 20241108 | 11:00 | ノザワ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240925 | 11:00 | ノザワ | （開示事項の経過）連結子会社の清算結了に関するお知らせ |
| 20240808 | 11:00 | ノザワ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240722 | 11:00 | ノザワ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | ノザワ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 当社株式等の大規模買付行為に関する対応策（買収防衛策）における独立委員会委員の一部変更に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240510 | 11:00 | ノザワ | 2024年３月期 決算補足説明資料 |
| 20240510 | 11:00 | ノザワ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240327 | 16:00 | ノザワ | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240209 | 11:00 | ノザワ | 当社及び当社連結子会社従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240209 | 11:00 | ノザワ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 5237 | 1 | 株式会社ノザワ｜押出成形セメント板「アスロック」など外壁材の製造・販売 | 2025-04-19 13:27:27 |
| 5237 | 2 | IRに関するニュースリリース｜株式会社ノザワ | 2024-06-18 07:35:03 |
| 5237 | 2 | 2020年3月期 中間事業報告書を掲載しました（PDF:2600KB） | 2024-06-16 04:36:48 |
| 5237 | 3 | お知らせ｜新着情報｜株式会社ノザワ | 2024-06-18 07:35:01 |