| 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 | 1,854 | 1,870 | 1,849 | 1,857 | 107,700 | -4 | 100% | 100% | 84% | ▼▼▼ | 99% | 99% | 99% | 89% | 100% |
| 20240925 | 1,845 | 1,845 | 1,819 | 1,826 | 64,200 | -31 | 98% | 99% | 60% | ▼▼▼▼ | 101% | 99% | 99% | 88% | 100% |
| 20240926 | 1,847 | 1,858 | 1,839 | 1,858 | 126,300 | 32 | 102% | 101% | 197% | ▲ | 100% | 99% | 98% | 89% | 102% |
| 20240927 | 1,865 | 1,874 | 1,852 | 1,856 | 63,700 | -2 | 100% | 100% | 50% | ▼ | 101% | 102% | 101% | 89% | 102% |
| 20240930 | 1,809 | 1,836 | 1,808 | 1,822 | 86,700 | -34 | 98% | 101% | 136% | ▼▼ | 100% | 101% | 99% | 88% | 100% |
| 20241001 | 1,836 | 1,843 | 1,820 | 1,828 | 60,400 | 6 | 100% | 100% | 70% | ▲ | 100% | 102% | 101% | 88% | 100% |
| 20241002 | 1,811 | 1,826 | 1,801 | 1,810 | 96,700 | -18 | 99% | 100% | 160% | ▼ | 100% | 98% | 99% | 87% | 100% |
| 20241003 | 1,842 | 1,848 | 1,806 | 1,841 | 132,900 | 31 | 102% | 100% | 137% | ▲ | 100% | 98% | 98% | 92% | 102% |
| 20241004 | 1,849 | 1,852 | 1,837 | 1,850 | 70,900 | 9 | 100% | 100% | 53% | ▲▲ | 99% | 97% | 97% | 93% | 102% |
| 20241007 | 1,864 | 1,879 | 1,845 | 1,853 | 61,500 | 3 | 100% | 99% | 87% | ▲▲▲ | 99% | 99% | 98% | 93% | 102% |
| 20241008 | 1,840 | 1,840 | 1,812 | 1,814 | 53,200 | -39 | 98% | 99% | 87% | ▼ | 99% | 100% | 99% | 94% | 100% |
| 20241009 | 1,815 | 1,818 | 1,793 | 1,805 | 60,300 | -9 | 100% | 99% | 113% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241010 | 1,810 | 1,810 | 1,789 | 1,806 | 38,500 | 1 | 100% | 100% | 64% | ▲ | 100% | 101% | 99% | 95% | 100% |
| 20241011 | 1,806 | 1,812 | 1,790 | 1,797 | 56,600 | -9 | 100% | 100% | 147% | ▼ | 101% | 101% | 99% | 94% | 100% |
| 20241015 | 1,804 | 1,825 | 1,797 | 1,817 | 81,500 | 20 | 101% | 101% | 144% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20241016 | 1,799 | 1,812 | 1,786 | 1,786 | 111,300 | -31 | 98% | 99% | 137% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20241017 | 1,791 | 1,798 | 1,779 | 1,788 | 60,800 | 2 | 100% | 100% | 55% | ▲ | 102% | 100% | 100% | 95% | 100% |
| 20241018 | 1,788 | 1,824 | 1,784 | 1,824 | 43,200 | 36 | 102% | 102% | 71% | ▲▲ | 99% | 98% | 98% | 97% | 102% |
| 20241021 | 1,824 | 1,824 | 1,801 | 1,813 | 79,600 | -11 | 99% | 99% | 184% | ▼ | 99% | 98% | 98% | 97% | 102% |
| 20241022 | 1,813 | 1,813 | 1,795 | 1,802 | 27,600 | -11 | 99% | 99% | 35% | ▼▼ | 100% | 99% | 100% | 97% | 101% |
| 20241023 | 1,792 | 1,804 | 1,782 | 1,795 | 42,700 | -7 | 100% | 100% | 155% | ▼▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241024 | 1,796 | 1,796 | 1,779 | 1,796 | 46,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241025 | 1,778 | 1,783 | 1,765 | 1,775 | 41,800 | -21 | 99% | 100% | 90% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241028 | 1,775 | 1,780 | 1,753 | 1,757 | 64,000 | -18 | 99% | 99% | 153% | ▼▼ | 101% | 100% | 98% | 95% | 100% |
| 20241029 | 1,757 | 1,785 | 1,757 | 1,782 | 78,800 | 25 | 101% | 101% | 123% | ▲ | 99% | 100% | 97% | 96% | 101% |
| 20241030 | 1,782 | 1,787 | 1,769 | 1,773 | 78,100 | -9 | 99% | 99% | 99% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20241031 | 1,771 | 1,798 | 1,771 | 1,777 | 69,200 | 4 | 100% | 100% | 89% | ▲ | 99% | 100% | 97% | 96% | 101% |
| 20241101 | 1,779 | 1,780 | 1,753 | 1,760 | 74,400 | -17 | 99% | 99% | 108% | ▼ | 98% | 100% | 96% | 95% | 100% |
| 20241105 | 1,789 | 1,795 | 1,757 | 1,757 | 83,100 | -3 | 100% | 98% | 112% | ▼▼ | 99% | 100% | 96% | 95% | 100% |
| 20241106 | 1,788 | 1,814 | 1,776 | 1,776 | 60,000 | 19 | 101% | 99% | 72% | ▲ | 99% | 99% | 96% | 97% | 101% |
| 20241107 | 1,792 | 1,801 | 1,773 | 1,773 | 89,600 | -3 | 100% | 99% | 149% | ▼ | 97% | 96% | 95% | 97% | 101% |
| 20241108 | 1,804 | 1,811 | 1,757 | 1,757 | 124,100 | -16 | 99% | 97% | 139% | ▼▼ | 101% | 97% | 97% | 96% | 100% |
| 20241111 | 1,768 | 1,796 | 1,768 | 1,785 | 62,500 | 28 | 102% | 101% | 50% | ▲ | 99% | 95% | 96% | 98% | 102% |
| 20241112 | 1,800 | 1,810 | 1,776 | 1,776 | 85,700 | -9 | 99% | 99% | 137% | ▼ | 98% | 98% | 98% | 97% | 101% |
| 20241113 | 1,757 | 1,763 | 1,712 | 1,728 | 168,600 | -48 | 97% | 98% | 197% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241114 | 1,722 | 1,729 | 1,705 | 1,712 | 109,300 | -16 | 99% | 99% | 65% | ▼▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241115 | 1,723 | 1,739 | 1,714 | 1,714 | 73,400 | 2 | 100% | 99% | 67% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241118 | 1,715 | 1,732 | 1,714 | 1,714 | 51,600 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 95% | 100% |
| 20241119 | 1,720 | 1,731 | 1,717 | 1,717 | 54,600 | 3 | 100% | 100% | 106% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241120 | 1,720 | 1,727 | 1,708 | 1,715 | 45,700 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241121 | 1,707 | 1,719 | 1,706 | 1,709 | 37,300 | -6 | 100% | 100% | 82% | ▼▼ | 101% | 100% | 100% | 95% | 100% |
| 20241122 | 1,712 | 1,730 | 1,711 | 1,722 | 37,600 | 13 | 101% | 101% | 101% | ▲ | 98% | 99% | 99% | 96% | 101% |
| 20241125 | 1,726 | 1,739 | 1,700 | 1,700 | 129,500 | -22 | 99% | 98% | 344% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241126 | 1,700 | 1,705 | 1,694 | 1,705 | 68,200 | 5 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20241127 | 1,702 | 1,705 | 1,694 | 1,703 | 65,100 | -2 | 100% | 100% | 95% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241128 | 1,697 | 1,723 | 1,697 | 1,710 | 46,100 | 7 | 100% | 101% | 71% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241129 | 1,713 | 1,726 | 1,703 | 1,715 | 50,500 | 5 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 99% | 96% | 101% |
| 20241202 | 1,715 | 1,715 | 1,707 | 1,708 | 23,400 | -7 | 100% | 100% | 46% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241203 | 1,714 | 1,739 | 1,714 | 1,715 | 48,700 | 7 | 100% | 100% | 208% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20241204 | 1,717 | 1,731 | 1,704 | 1,714 | 53,700 | -1 | 100% | 100% | 110% | ▼ | 100% | 99% | 97% | 96% | 101% |
| 20241205 | 1,717 | 1,730 | 1,713 | 1,722 | 64,100 | 8 | 100% | 100% | 119% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241206 | 1,700 | 1,721 | 1,691 | 1,701 | 158,100 | -21 | 99% | 100% | 247% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241209 | 1,710 | 1,722 | 1,702 | 1,703 | 83,600 | 2 | 100% | 100% | 53% | ▲ | 99% | 100% | 0% | 96% | 100% |
| 20241210 | 1,713 | 1,713 | 1,699 | 1,699 | 90,000 | -4 | 100% | 99% | 108% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 1,708 | 1,710 | 1,701 | 1,701 | 61,800 | 2 | 100% | 100% | 69% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 1,710 | 1,714 | 1,704 | 1,704 | 53,500 | 3 | 100% | 100% | 87% | ▲▲ | 101% | 99% | 0% | 99% | 100% |
| 20241213 | 1,701 | 1,724 | 1,700 | 1,713 | 104,400 | 9 | 101% | 101% | 195% | ▲▲▲ | 99% | 98% | 0% | 99% | 101% |
| 20241216 | 1,705 | 1,710 | 1,683 | 1,683 | 79,100 | -30 | 98% | 99% | 76% | ▼ | 100% | 98% | 0% | 98% | 100% |
| 20241217 | 1,694 | 1,703 | 1,684 | 1,701 | 54,100 | 18 | 101% | 100% | 68% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,700 | 1,700 | 1,678 | 1,679 | 79,300 | -22 | 99% | 99% | 147% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 1,660 | 1,676 | 1,660 | 1,673 | 71,600 | -6 | 100% | 101% | 90% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,673 | 1,678 | 1,665 | 1,665 | 152,400 | -8 | 100% | 100% | 213% | ▼▼▼ | % | % | % | 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 | 26,600 | 42,100 | 22,000 | 14,500 | 4,600 | 27,600 |
| 2024-12-06 | 26,700 | 42,300 | 20,000 | 14,600 | 6,700 | 27,700 |
| 2024-11-29 | 21,000 | 40,200 | 19,800 | 14,700 | 1,200 | 25,500 |
| 2024-11-22 | 21,800 | 42,300 | 19,800 | 14,400 | 2,000 | 27,900 |
| 2024-11-15 | 22,800 | 40,000 | 20,000 | 14,300 | 2,800 | 25,700 |
| 2024-11-08 | 26,000 | 33,400 | 19,900 | 11,000 | 6,100 | 22,400 |
| 2024-11-01 | 26,900 | 34,300 | 19,900 | 10,900 | 7,000 | 23,400 |
| 2024-10-25 | 25,500 | 32,200 | 19,900 | 10,900 | 5,600 | 21,300 |
| 2024-10-18 | 26,600 | 35,900 | 19,900 | 14,500 | 6,700 | 21,400 |
| 2024-10-11 | 26,100 | 36,400 | 20,000 | 14,700 | 6,100 | 21,700 |
| 2024-10-04 | 29,400 | 33,000 | 20,100 | 12,700 | 9,300 | 20,300 |
| 2024-09-27 | 30,200 | 29,400 | 20,300 | 7,500 | 9,900 | 21,900 |
| 2024-09-20 | 31,000 | 30,600 | 20,300 | 8,300 | 10,700 | 22,300 |
| 2024-09-13 | 32,400 | 24,500 | 20,300 | 5,400 | 12,100 | 19,100 |
| 2024-09-06 | 37,900 | 28,700 | 21,300 | 7,500 | 16,600 | 21,200 |
| 2024-08-30 | 33,600 | 25,900 | 21,500 | 9,000 | 12,100 | 16,900 |
| 2024-08-23 | 30,100 | 9,300 | 20,900 | 4,100 | 9,200 | 5,200 |
| 2024-08-16 | 30,000 | 8,500 | 20,400 | 3,500 | 9,600 | 5,000 |
| 2024-08-09 | 28,100 | 10,100 | 20,000 | 3,900 | 8,100 | 6,200 |
| 2024-08-02 | 35,700 | 11,000 | 19,400 | 4,000 | 16,300 | 7,000 |
| 2024-07-26 | 46,700 | 10,500 | 19,400 | 3,500 | 27,300 | 7,000 |
| 2024-07-19 | 36,500 | 11,200 | 19,400 | 3,900 | 17,100 | 7,300 |
| 2024-07-12 | 37,100 | 14,600 | 19,400 | 6,700 | 17,700 | 7,900 |
| 2024-07-05 | 33,800 | 17,100 | 19,400 | 7,200 | 14,400 | 9,900 |
| 2024-06-28 | 41,200 | 17,100 | 19,400 | 7,600 | 21,800 | 9,500 |
| 2024-06-21 | 43,700 | 19,800 | 19,800 | 7,200 | 23,900 | 12,600 |
| 2024-06-14 | 39,400 | 20,400 | 19,700 | 11,300 | 19,700 | 9,100 |
| 2024-06-07 | 37,400 | 21,400 | 19,700 | 12,000 | 17,700 | 9,400 |
| 2024-05-31 | 36,000 | 31,200 | 17,700 | 12,200 | 18,300 | 19,000 |
| 2024-05-24 | 34,700 | 30,100 | 17,700 | 12,000 | 17,000 | 18,100 |
| 2024-05-17 | 34,400 | 28,000 | 17,700 | 13,700 | 16,700 | 14,300 |
| 2024-05-10 | 32,300 | 33,400 | 17,700 | 13,900 | 14,600 | 19,500 |
| 2024-05-02 | 32,700 | 38,800 | 17,700 | 13,600 | 15,000 | 25,200 |
| 2024-04-26 | 33,600 | 48,400 | 17,700 | 14,200 | 15,900 | 34,200 |
| 2024-04-19 | 33,300 | 43,200 | 17,700 | 14,600 | 15,600 | 28,600 |
| 2024-04-12 | 28,000 | 43,400 | 17,800 | 16,900 | 10,200 | 26,500 |
| 2024-04-05 | 26,600 | 40,400 | 17,800 | 14,600 | 8,800 | 25,800 |
| 2024-03-29 | 26,300 | 42,600 | 17,800 | 14,100 | 8,500 | 28,500 |
| 2024-03-22 | 26,500 | 76,300 | 17,800 | 15,500 | 8,700 | 60,800 |
| 2024-03-15 | 27,600 | 37,800 | 17,800 | 14,900 | 9,800 | 22,900 |
| 2024-03-08 | 27,300 | 61,300 | 17,800 | 16,300 | 9,500 | 45,000 |
| 2024-03-01 | 27,700 | 81,800 | 17,800 | 17,900 | 9,900 | 63,900 |
| 2024-02-22 | 18,000 | 50,100 | 8,200 | 21,500 | 9,800 | 28,600 |
| 2024-02-16 | 19,200 | 46,600 | 8,300 | 18,400 | 10,900 | 28,200 |
| 2024-02-09 | 17,200 | 45,200 | 7,700 | 15,100 | 9,500 | 30,100 |
| 2024-02-02 | 15,300 | 50,600 | 7,700 | 16,200 | 7,600 | 34,400 |
| 2024-01-26 | 16,900 | 50,900 | 8,100 | 15,400 | 8,800 | 35,500 |
| 2024-01-19 | 15,100 | 53,500 | 8,100 | 16,100 | 7,000 | 37,400 |
| 2024-01-12 | 15,600 | 55,700 | 8,200 | 15,800 | 7,400 | 39,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | MERRILL LYNCH INTERNATIONAL | 244,227 | 0.50% | ▲ | 1,700 | 1,700 | 1,678 | 1,679 | 79,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 15:30 | ノーリツ | 当社取締役会の実効性に関する評価結果の概要について |
| 20241205 | 15:30 | ノーリツ | 通期連結業績予想の修正に関するお知らせ |
| 20241112 | 15:30 | ノーリツ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ノーリツ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ノーリツ | 第２四半期（累計）連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240723 | 18:00 | ノーリツ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240712 | 17:00 | ノーリツ | 投資有価証券の売却に関するお知らせ |
| 20240514 | 15:30 | ノーリツ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240328 | 15:30 | ノーリツ | 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 |
| 20240328 | 15:30 | ノーリツ | 当社株式の大規模買付行為に関する対応方針(買収防衛策)の継続についてのお知らせ |
| 20240328 | 15:30 | ノーリツ | 新株予約権に係る発行登録に関するお知らせ |
| 20240214 | 16:00 | ノーリツ | 「株式給付信託（従業員持株会処分型）」の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20240214 | 15:30 | ノーリツ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | ノーリツ | 自己株式の消却に関するお知らせ |
| 20240214 | 15:30 | ノーリツ | 営業外費用（連結）及び特別損失（個別）の計上並びに通期連結業績予想と実績との差異に関するお知らせ |
| 20240214 | 15:30 | ノーリツ | 株主還元方針の変更に関するお知らせ |
| 20240214 | 15:30 | ノーリツ | 事後交付型業績連動型株式報酬制度（パフォーマンス・シェア・ユニット制度）の導入に関するお知らせ |
| 20240214 | 15:30 | ノーリツ | 中期経営計画「Ｖプラン 26」策定のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UA4C | 350 | 2024-08-29 15:50 | 株式会社ノーリツ | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5943 | 1 | ホーム | 株式会社ノーリツ | 2024-12-22 09:22:10 |
| 5943 | 2 | 定款 | 2024-06-18 18:49:58 |
| 5943 | 2 | 中期経営計画 | 2024-06-18 18:49:56 |
| 5943 | 2 | 【英訳】第1四半期決算報告・決算関連資料（PDF：109.2 KB） | 2024-06-18 18:49:54 |
| 5943 | 2 | 第1四半期決算報告-決算関連資料（PDF：3.7 MB） | 2024-06-18 18:49:52 |
| 5943 | 2 | 環境 | 企業・IR | ノーリツ | 2024-06-18 15:23:30 |
| 5943 | 2 | 開発 | 企業・IR | ノーリツ | 2024-06-18 15:23:28 |
| 5943 | 2 | 拠点 | 企業・IR | ノーリツ | 2024-06-18 15:23:27 |
| 5943 | 2 | 事業 | 企業・IR | ノーリツ | 2024-06-18 15:23:25 |
| 5943 | 2 | お探しのページは見つかりません | ノーリツ | 2024-06-18 15:23:23 |