| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,808 | 1,823 | 1,798 | 1,813 | 80,000 | 3 | 100% | 100% | 122% | ▲ | 102% | 105% | 106% | 97% | 104% |
| 20240726 | 1,793 | 1,826 | 1,793 | 1,823 | 74,900 | 10 | 101% | 102% | 94% | ▲▲ | 101% | 100% | 103% | 97% | 105% |
| 20240729 | 1,855 | 1,870 | 1,840 | 1,870 | 120,800 | 47 | 103% | 101% | 161% | ▲▲▲ | 99% | 95% | 102% | 100% | 107% |
| 20240730 | 1,867 | 1,867 | 1,847 | 1,856 | 432,700 | -14 | 99% | 99% | 358% | ▼ | 101% | 93% | 103% | 99% | 106% |
| 20240731 | 1,860 | 1,887 | 1,850 | 1,882 | 79,800 | 26 | 101% | 101% | 18% | ▲ | 98% | 92% | 101% | 100% | 107% |
| 20240801 | 1,880 | 1,880 | 1,847 | 1,851 | 95,300 | -31 | 98% | 98% | 119% | ▼ | 99% | 97% | 109% | 98% | 105% |
| 20240802 | 1,793 | 1,798 | 1,767 | 1,776 | 148,600 | -75 | 96% | 99% | 156% | ▼▼ | 97% | 104% | 120% | 94% | 101% |
| 20240805 | 1,680 | 1,745 | 1,620 | 1,632 | 197,200 | -144 | 92% | 97% | 133% | ▼▼▼ | 101% | 104% | 121% | 87% | 100% |
| 20240806 | 1,721 | 1,779 | 1,709 | 1,738 | 208,100 | 106 | 106% | 101% | 106% | ▲ | 100% | 107% | 122% | 92% | 106% |
| 20240807 | 1,708 | 1,794 | 1,680 | 1,703 | 122,000 | -35 | 98% | 100% | 59% | ▼ | 102% | 108% | 122% | 90% | 104% |
| 20240808 | 1,705 | 1,755 | 1,705 | 1,745 | 110,500 | 42 | 102% | 102% | 91% | ▲ | 100% | 105% | 119% | 93% | 107% |
| 20240809 | 1,745 | 1,756 | 1,706 | 1,745 | 244,200 | 0 | 100% | 100% | 221% | -- | 101% | 104% | 117% | 93% | 107% |
| 20240813 | 1,770 | 1,790 | 1,769 | 1,789 | 65,500 | 44 | 103% | 101% | 27% | ▲ | 102% | 104% | 115% | 95% | 110% |
| 20240814 | 1,800 | 1,835 | 1,798 | 1,835 | 92,500 | 46 | 103% | 102% | 141% | ▲▲ | 98% | 102% | 113% | 98% | 112% |
| 20240815 | 1,838 | 1,843 | 1,793 | 1,803 | 82,400 | -32 | 98% | 98% | 89% | ▼ | 101% | 104% | 114% | 96% | 110% |
| 20240816 | 1,822 | 1,834 | 1,818 | 1,834 | 69,100 | 31 | 102% | 101% | 84% | ▲ | 100% | 104% | 113% | 97% | 112% |
| 20240819 | 1,832 | 1,842 | 1,826 | 1,833 | 49,000 | -1 | 100% | 100% | 71% | ▼ | 102% | 104% | 113% | 97% | 112% |
| 20240820 | 1,840 | 1,870 | 1,840 | 1,870 | 78,500 | 37 | 102% | 102% | 160% | ▲ | 99% | 102% | 107% | 99% | 115% |
| 20240821 | 1,870 | 1,875 | 1,855 | 1,855 | 48,000 | -15 | 99% | 99% | 61% | ▼ | 101% | 102% | 106% | 99% | 114% |
| 20240822 | 1,874 | 1,890 | 1,863 | 1,888 | 70,900 | 33 | 102% | 101% | 148% | ▲ | 101% | 100% | 105% | 100% | 116% |
| 20240823 | 1,895 | 1,918 | 1,892 | 1,907 | 85,100 | 19 | 101% | 101% | 120% | ▲▲ | 100% | 103% | 102% | 100% | 117% |
| 20240826 | 1,905 | 1,906 | 1,887 | 1,898 | 59,100 | -9 | 100% | 100% | 69% | ▼ | 100% | 106% | 101% | 100% | 116% |
| 20240827 | 1,900 | 1,907 | 1,881 | 1,903 | 95,800 | 5 | 100% | 100% | 162% | ▲ | 100% | 110% | 101% | 100% | 117% |
| 20240828 | 1,885 | 1,904 | 1,881 | 1,886 | 40,100 | -17 | 99% | 100% | 42% | ▼ | 100% | 110% | 101% | 99% | 116% |
| 20240829 | 1,891 | 1,894 | 1,880 | 1,890 | 34,100 | 4 | 100% | 100% | 85% | ▲ | 99% | 101% | 95% | 99% | 116% |
| 20240830 | 1,970 | 1,987 | 1,953 | 1,955 | 311,700 | 65 | 103% | 99% | 914% | ▲▲ | 101% | 100% | 94% | 100% | 120% |
| 20240902 | 1,991 | 2,010 | 1,991 | 2,008 | 171,700 | 53 | 103% | 101% | 55% | ▲▲▲ | 103% | 99% | 93% | 100% | 123% |
| 20240903 | 2,011 | 2,084 | 2,003 | 2,078 | 244,900 | 70 | 103% | 103% | 143% | ▲▲▲▲ | 100% | 97% | 94% | 100% | 122% |
| 20240904 | 2,001 | 2,017 | 1,986 | 1,999 | 303,600 | -79 | 96% | 100% | 124% | ▼ | 101% | 96% | 95% | 96% | 117% |
| 20240905 | 1,962 | 1,999 | 1,958 | 1,975 | 163,900 | -24 | 99% | 101% | 54% | ▼▼ | 100% | 96% | 94% | 95% | 113% |
| 20240906 | 1,986 | 1,995 | 1,975 | 1,985 | 96,700 | 10 | 101% | 100% | 59% | ▲ | 100% | 99% | 96% | 96% | 114% |
| 20240909 | 1,937 | 1,954 | 1,925 | 1,938 | 124,300 | -47 | 98% | 100% | 129% | ▼ | 98% | 97% | 96% | 93% | 108% |
| 20240910 | 1,938 | 1,938 | 1,890 | 1,893 | 98,600 | -45 | 98% | 98% | 79% | ▼▼ | 100% | 99% | 98% | 91% | 105% |
| 20240911 | 1,893 | 1,905 | 1,864 | 1,890 | 85,600 | -3 | 100% | 100% | 87% | ▼▼▼ | 100% | 99% | 97% | 91% | 105% |
| 20240912 | 1,906 | 1,930 | 1,896 | 1,910 | 82,500 | 20 | 101% | 100% | 96% | ▲ | 99% | 99% | 98% | 92% | 104% |
| 20240913 | 1,895 | 1,897 | 1,867 | 1,880 | 76,400 | -30 | 98% | 99% | 93% | ▼ | 100% | 99% | 99% | 90% | 103% |
| 20240917 | 1,879 | 1,881 | 1,852 | 1,870 | 78,600 | -10 | 99% | 100% | 103% | ▼▼ | 99% | 98% | 98% | 90% | 101% |
| 20240918 | 1,896 | 1,901 | 1,868 | 1,880 | 109,000 | 10 | 101% | 99% | 139% | ▲ | 99% | 98% | 98% | 90% | 101% |
| 20240919 | 1,891 | 1,900 | 1,869 | 1,872 | 84,300 | -8 | 100% | 99% | 77% | ▼ | 100% | 99% | 99% | 90% | 100% |
| 20240920 | 1,869 | 1,876 | 1,847 | 1,861 | 128,100 | -11 | 99% | 100% | 152% | ▼▼ | 100% | 100% | 98% | 90% | 100% |
| 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% | 0% | 93% | 102% |
| 20241008 | 1,840 | 1,840 | 1,812 | 1,814 | 53,200 | -39 | 98% | 99% | 87% | ▼ | 99% | 100% | 0% | 94% | 100% |
| 20241009 | 1,815 | 1,818 | 1,793 | 1,805 | 60,300 | -9 | 100% | 99% | 113% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241010 | 1,810 | 1,810 | 1,789 | 1,806 | 38,500 | 1 | 100% | 100% | 64% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20241011 | 1,806 | 1,812 | 1,790 | 1,797 | 56,600 | -9 | 100% | 100% | 147% | ▼ | 101% | 101% | 0% | 94% | 100% |
| 20241015 | 1,804 | 1,825 | 1,797 | 1,817 | 81,500 | 20 | 101% | 101% | 144% | ▲ | 99% | 101% | 0% | 97% | 101% |
| 20241016 | 1,799 | 1,812 | 1,786 | 1,786 | 111,300 | -31 | 98% | 99% | 137% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241017 | 1,791 | 1,798 | 1,779 | 1,788 | 60,800 | 2 | 100% | 100% | 55% | ▲ | 102% | 0% | 0% | 95% | 100% |
| 20241018 | 1,788 | 1,824 | 1,784 | 1,824 | 43,200 | 36 | 102% | 102% | 71% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,824 | 1,824 | 1,801 | 1,813 | 79,600 | -11 | 99% | 99% | 184% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 1,813 | 1,813 | 1,795 | 1,802 | 27,600 | -11 | 99% | 99% | 35% | ▼▼ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-23 11:26:36 |
| 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 |