| 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 | 2,175 | 2,175 | 2,121 | 2,131 | 579,300 | -88 | 96% | 98% | 134% | ▼▼ | 99% | 104% | 107% | 95% | 100% |
| 20240726 | 2,134 | 2,144 | 2,111 | 2,119 | 356,400 | -12 | 99% | 99% | 62% | ▼▼▼ | 101% | 99% | 106% | 95% | 100% |
| 20240729 | 2,146 | 2,181 | 2,137 | 2,165 | 337,100 | 46 | 102% | 101% | 95% | ▲ | 100% | 93% | 106% | 97% | 102% |
| 20240730 | 2,143 | 2,158 | 2,122 | 2,143 | 305,300 | -22 | 99% | 100% | 91% | ▼ | 103% | 94% | 106% | 96% | 101% |
| 20240731 | 2,153 | 2,226 | 2,147 | 2,223 | 386,400 | 80 | 104% | 103% | 127% | ▲ | 98% | 93% | 108% | 99% | 105% |
| 20240801 | 2,174 | 2,178 | 2,119 | 2,125 | 421,000 | -98 | 96% | 98% | 109% | ▼ | 96% | 99% | 115% | 95% | 100% |
| 20240802 | 2,075 | 2,080 | 1,980 | 1,987 | 674,900 | -139 | 93% | 96% | 160% | ▼▼ | 92% | 101% | 120% | 89% | 100% |
| 20240805 | 2,042 | 2,075 | 1,854 | 1,884 | 1,280,500 | -103 | 95% | 92% | 190% | ▼▼▼ | 99% | 104% | 120% | 84% | 100% |
| 20240806 | 2,054 | 2,097 | 1,983 | 2,029 | 725,200 | 145 | 108% | 99% | 57% | ▲ | 104% | 109% | 127% | 91% | 108% |
| 20240807 | 1,953 | 2,076 | 1,939 | 2,028 | 493,100 | -1 | 100% | 104% | 68% | ▼ | 102% | 107% | 124% | 91% | 108% |
| 20240808 | 2,000 | 2,086 | 1,997 | 2,045 | 368,400 | 17 | 101% | 102% | 75% | ▲ | 98% | 105% | 118% | 91% | 109% |
| 20240809 | 2,100 | 2,124 | 2,040 | 2,058 | 352,900 | 13 | 101% | 98% | 96% | ▲▲ | 103% | 107% | 120% | 92% | 109% |
| 20240813 | 2,064 | 2,131 | 2,064 | 2,131 | 261,000 | 73 | 104% | 103% | 74% | ▲▲▲ | 101% | 105% | 117% | 95% | 113% |
| 20240814 | 2,119 | 2,142 | 2,101 | 2,132 | 254,900 | 1 | 100% | 101% | 98% | ▲▲▲▲ | 100% | 103% | 115% | 95% | 113% |
| 20240815 | 2,150 | 2,170 | 2,137 | 2,148 | 203,100 | 17 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 101% | 113% | 97% | 114% |
| 20240816 | 2,197 | 2,216 | 2,184 | 2,199 | 223,400 | 51 | 102% | 100% | 110% | ▲▲▲▲▲▲ | 100% | 104% | 113% | 99% | 117% |
| 20240819 | 2,197 | 2,215 | 2,188 | 2,207 | 205,100 | 8 | 100% | 100% | 92% | ▲▲▲▲▲▲▲ | 100% | 103% | 111% | 99% | 117% |
| 20240820 | 2,224 | 2,226 | 2,197 | 2,218 | 185,000 | 11 | 100% | 100% | 90% | ▲▲▲▲▲▲▲▲ | 101% | 104% | 109% | 100% | 118% |
| 20240821 | 2,195 | 2,230 | 2,187 | 2,214 | 227,700 | -4 | 100% | 101% | 123% | ▼ | 100% | 102% | 106% | 100% | 118% |
| 20240822 | 2,228 | 2,236 | 2,211 | 2,223 | 177,900 | 9 | 100% | 100% | 78% | ▲ | 102% | 104% | 106% | 100% | 118% |
| 20240823 | 2,240 | 2,283 | 2,240 | 2,281 | 315,100 | 58 | 103% | 102% | 177% | ▲▲ | 99% | 105% | 103% | 100% | 121% |
| 20240826 | 2,281 | 2,281 | 2,235 | 2,253 | 313,300 | -29 | 99% | 99% | 99% | ▼ | 101% | 108% | 103% | 99% | 120% |
| 20240827 | 2,257 | 2,275 | 2,236 | 2,273 | 184,300 | 20 | 101% | 101% | 59% | ▲ | 101% | 110% | 105% | 100% | 121% |
| 20240828 | 2,251 | 2,278 | 2,246 | 2,276 | 173,400 | 4 | 100% | 101% | 94% | ▲▲ | 100% | 105% | 101% | 100% | 121% |
| 20240829 | 2,346 | 2,380 | 2,301 | 2,339 | 617,600 | 63 | 103% | 100% | 356% | ▲▲▲ | 101% | 101% | 99% | 100% | 124% |
| 20240830 | 2,370 | 2,426 | 2,357 | 2,387 | 716,100 | 48 | 102% | 101% | 116% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 127% |
| 20240902 | 2,417 | 2,460 | 2,400 | 2,446 | 882,800 | 59 | 102% | 101% | 123% | ▲▲▲▲▲ | 101% | 97% | 96% | 100% | 130% |
| 20240903 | 2,444 | 2,474 | 2,413 | 2,474 | 471,900 | 29 | 101% | 101% | 53% | ▲▲▲▲▲▲ | 98% | 96% | 96% | 100% | 122% |
| 20240904 | 2,449 | 2,460 | 2,396 | 2,396 | 530,800 | -78 | 97% | 98% | 112% | ▼ | 100% | 98% | 100% | 97% | 118% |
| 20240905 | 2,369 | 2,406 | 2,340 | 2,372 | 314,000 | -25 | 99% | 100% | 59% | ▼▼ | 100% | 99% | 100% | 96% | 116% |
| 20240906 | 2,364 | 2,395 | 2,350 | 2,370 | 519,600 | -2 | 100% | 100% | 165% | ▼▼▼ | 101% | 100% | 101% | 96% | 115% |
| 20240909 | 2,328 | 2,371 | 2,289 | 2,359 | 607,200 | -11 | 100% | 101% | 117% | ▼▼▼▼ | 100% | 98% | 101% | 95% | 111% |
| 20240910 | 2,337 | 2,358 | 2,320 | 2,329 | 307,500 | -30 | 99% | 100% | 51% | ▼▼▼▼▼ | 99% | 98% | 100% | 94% | 109% |
| 20240911 | 2,329 | 2,343 | 2,283 | 2,300 | 209,700 | -30 | 99% | 99% | 68% | ▼▼▼▼▼▼ | 100% | 98% | 100% | 93% | 107% |
| 20240912 | 2,339 | 2,345 | 2,305 | 2,336 | 223,100 | 36 | 102% | 100% | 106% | ▲ | 99% | 101% | 101% | 94% | 106% |
| 20240913 | 2,301 | 2,312 | 2,274 | 2,282 | 357,500 | -54 | 98% | 99% | 160% | ▼ | 98% | 101% | 101% | 92% | 103% |
| 20240917 | 2,300 | 2,302 | 2,226 | 2,258 | 427,700 | -24 | 99% | 98% | 120% | ▼▼ | 100% | 102% | 102% | 91% | 102% |
| 20240918 | 2,282 | 2,305 | 2,267 | 2,290 | 254,600 | 32 | 101% | 100% | 60% | ▲ | 99% | 101% | 100% | 93% | 103% |
| 20240919 | 2,324 | 2,330 | 2,295 | 2,295 | 211,700 | 6 | 100% | 99% | 83% | ▲▲ | 99% | 101% | 100% | 93% | 103% |
| 20240920 | 2,340 | 2,363 | 2,319 | 2,325 | 339,700 | 30 | 101% | 99% | 160% | ▲▲▲ | 98% | 98% | 98% | 94% | 103% |
| 20240924 | 2,356 | 2,360 | 2,316 | 2,318 | 256,600 | -7 | 100% | 98% | 76% | ▼ | 100% | 98% | 100% | 94% | 103% |
| 20240925 | 2,309 | 2,324 | 2,302 | 2,315 | 228,800 | -3 | 100% | 100% | 89% | ▼▼ | 101% | 97% | 98% | 94% | 103% |
| 20240926 | 2,337 | 2,361 | 2,334 | 2,358 | 372,500 | 43 | 102% | 101% | 163% | ▲ | 100% | 100% | 99% | 95% | 104% |
| 20240927 | 2,301 | 2,318 | 2,273 | 2,313 | 326,100 | -46 | 98% | 100% | 88% | ▼ | 102% | 105% | 104% | 93% | 102% |
| 20240930 | 2,201 | 2,249 | 2,194 | 2,244 | 396,800 | -69 | 97% | 102% | 122% | ▼▼ | 101% | 104% | 100% | 91% | 100% |
| 20241001 | 2,250 | 2,280 | 2,234 | 2,269 | 240,300 | 25 | 101% | 101% | 61% | ▲ | 100% | 103% | 99% | 92% | 101% |
| 20241002 | 2,258 | 2,277 | 2,249 | 2,268 | 247,500 | -1 | 100% | 100% | 103% | ▼ | 99% | 100% | 95% | 92% | 101% |
| 20241003 | 2,310 | 2,322 | 2,298 | 2,298 | 255,700 | 30 | 101% | 99% | 103% | ▲ | 100% | 100% | 96% | 96% | 102% |
| 20241004 | 2,299 | 2,320 | 2,280 | 2,305 | 181,800 | 7 | 100% | 100% | 71% | ▲▲ | 100% | 98% | 94% | 97% | 103% |
| 20241007 | 2,340 | 2,345 | 2,308 | 2,330 | 277,000 | 25 | 101% | 100% | 152% | ▲▲▲ | 100% | 98% | 0% | 98% | 104% |
| 20241008 | 2,318 | 2,333 | 2,304 | 2,312 | 184,000 | -18 | 99% | 100% | 66% | ▼ | 98% | 97% | 0% | 98% | 103% |
| 20241009 | 2,340 | 2,340 | 2,282 | 2,287 | 188,500 | -26 | 99% | 98% | 102% | ▼▼ | 100% | 98% | 0% | 97% | 102% |
| 20241010 | 2,290 | 2,298 | 2,278 | 2,298 | 242,600 | 11 | 100% | 100% | 129% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241011 | 2,281 | 2,288 | 2,246 | 2,253 | 226,000 | -45 | 98% | 99% | 93% | ▼ | 101% | 98% | 0% | 96% | 100% |
| 20241015 | 2,258 | 2,289 | 2,254 | 2,278 | 301,000 | 26 | 101% | 101% | 133% | ▲ | 99% | 97% | 0% | 97% | 102% |
| 20241016 | 2,271 | 2,284 | 2,246 | 2,246 | 234,300 | -32 | 99% | 99% | 78% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20241017 | 2,246 | 2,259 | 2,226 | 2,230 | 170,500 | -17 | 99% | 99% | 73% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 2,235 | 2,237 | 2,193 | 2,199 | 283,600 | -31 | 99% | 98% | 166% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 2,209 | 2,210 | 2,181 | 2,204 | 171,500 | 5 | 100% | 100% | 60% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 2,209 | 2,226 | 2,197 | 2,199 | 218,200 | -5 | 100% | 100% | 127% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 46,100 | 104,000 | 42,900 | 23,000 | 3,200 | 81,000 |
| 2024-10-11 | 45,800 | 92,400 | 43,000 | 21,100 | 2,800 | 71,300 |
| 2024-10-04 | 46,100 | 97,900 | 43,300 | 19,800 | 2,800 | 78,100 |
| 2024-09-27 | 45,400 | 107,100 | 42,900 | 21,300 | 2,500 | 85,800 |
| 2024-09-20 | 37,800 | 111,600 | 30,000 | 21,100 | 7,800 | 90,500 |
| 2024-09-13 | 9,800 | 127,800 | 4,500 | 23,300 | 5,300 | 104,500 |
| 2024-09-06 | 14,400 | 123,600 | 4,700 | 20,800 | 9,700 | 102,800 |
| 2024-08-30 | 17,100 | 127,900 | 5,000 | 20,000 | 12,100 | 107,900 |
| 2024-08-23 | 21,300 | 62,500 | 4,600 | 16,300 | 16,700 | 46,200 |
| 2024-08-16 | 24,300 | 83,800 | 4,000 | 16,900 | 20,300 | 66,900 |
| 2024-08-09 | 16,000 | 96,000 | 3,600 | 19,000 | 12,400 | 77,000 |
| 2024-08-02 | 8,500 | 244,500 | 5,000 | 159,200 | 3,500 | 85,300 |
| 2024-07-26 | 6,700 | 99,700 | 4,600 | 28,000 | 2,100 | 71,700 |
| 2024-07-19 | 8,100 | 89,100 | 4,700 | 25,300 | 3,400 | 63,800 |
| 2024-07-12 | 8,400 | 105,900 | 4,800 | 27,600 | 3,600 | 78,300 |
| 2024-07-05 | 5,800 | 99,300 | 4,700 | 25,100 | 1,100 | 74,200 |
| 2024-06-28 | 6,400 | 96,600 | 4,600 | 28,100 | 1,800 | 68,500 |
| 2024-06-21 | 7,800 | 106,300 | 4,700 | 34,100 | 3,100 | 72,200 |
| 2024-06-14 | 14,600 | 99,800 | 4,900 | 29,100 | 9,700 | 70,700 |
| 2024-06-07 | 13,100 | 122,200 | 4,800 | 33,600 | 8,300 | 88,600 |
| 2024-05-31 | 15,500 | 110,200 | 5,000 | 28,800 | 10,500 | 81,400 |
| 2024-05-24 | 13,100 | 136,100 | 4,800 | 28,700 | 8,300 | 107,400 |
| 2024-05-17 | 12,500 | 137,700 | 4,600 | 30,800 | 7,900 | 106,900 |
| 2024-05-10 | 47,700 | 128,300 | 13,300 | 29,800 | 34,400 | 98,500 |
| 2024-05-02 | 53,200 | 136,400 | 13,200 | 27,200 | 40,000 | 109,200 |
| 2024-04-26 | 58,200 | 152,700 | 13,200 | 29,200 | 45,000 | 123,500 |
| 2024-04-19 | 34,600 | 149,800 | 12,900 | 28,300 | 21,700 | 121,500 |
| 2024-04-12 | 47,600 | 138,400 | 20,500 | 29,500 | 27,100 | 108,900 |
| 2024-04-05 | 48,600 | 157,600 | 22,600 | 34,600 | 26,000 | 123,000 |
| 2024-03-29 | 76,700 | 161,200 | 36,300 | 26,100 | 40,400 | 135,100 |
| 2024-03-22 | 79,300 | 124,500 | 51,100 | 28,600 | 28,200 | 95,900 |
| 2024-03-15 | 76,600 | 138,300 | 50,700 | 34,100 | 25,900 | 104,200 |
| 2024-03-08 | 81,100 | 137,300 | 54,100 | 35,600 | 27,000 | 101,700 |
| 2024-03-01 | 92,700 | 124,700 | 65,500 | 32,800 | 27,200 | 91,900 |
| 2024-02-22 | 93,600 | 130,500 | 66,700 | 31,200 | 26,900 | 99,300 |
| 2024-02-16 | 111,000 | 182,400 | 77,700 | 56,900 | 33,300 | 125,500 |
| 2024-02-09 | 121,500 | 240,700 | 87,300 | 58,800 | 34,200 | 181,900 |
| 2024-02-02 | 140,800 | 306,700 | 103,700 | 64,200 | 37,100 | 242,500 |
| 2024-01-26 | 133,200 | 328,300 | 102,900 | 64,500 | 30,300 | 263,800 |
| 2024-01-19 | 145,400 | 374,300 | 108,300 | 71,600 | 37,100 | 302,700 |
| 2024-01-12 | 157,200 | 125,500 | 72,800 | 58,400 | 84,400 | 67,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | ＮＯＫ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | ＮＯＫ | 2025年3月期 第2四半期および通期 連結業績予想修正のお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 2024年3月期 剰余金の配当に関するお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 定款一部変更に関するお知らせ |
| 20240522 | 16:00 | ＮＯＫ | 代表取締役の異動（退任）および役員の異動に関するお知らせ |
| 20240423 | 16:00 | ＮＯＫ | 2024年3月期 配当予想の修正に関するお知らせ |
| 20240322 | 15:00 | ＮＯＫ | 特別利益および特別損失の計上ならびに2024年3月期連結業績予想修正のお知らせ |
| 20240308 | 15:00 | ＮＯＫ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240202 | 15:00 | ＮＯＫ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 10:00 | ＮＯＫ | 自己株式の取得状況および取得完了に関するお知らせ |
| 20240110 | 10:00 | ＮＯＫ | 自己株式の取得状況（途中経過）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY0I | 350 | 2024-02-22 11:28 | ＮＯＫ株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7240 | 1 | NOK株式会社 | 2024-10-23 02:20:55 |
| 7240 | 2 | 2024.08.02 NEW IR 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-02 15:30:38 |
| 7240 | 2 | 2024.08.02 NEW IR 2025年3月期 第2四半期および通期 連結業績予想修正のお知らせ | 2024-08-02 15:30:37 |
| 7240 | 2 | アイアンラバー交通安全用品 | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:19 |
| 7240 | 2 | アイアンラバーベルト | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:18 |
| 7240 | 2 | アイアンラバー | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:16 |
| 7240 | 2 | アイアンラバー製品 | 製品情報 | NOK株式会社 | 2024-06-21 18:39:15 |
| 7240 | 2 | 2024.05.13 IR 2024年3月期 決算短信〔日本基準〕（連結） | 2024-06-18 15:55:20 |
| 7240 | 2 | 2024.05.22 IR 2024年3月期 剰余金の配当に関するお知らせ | 2024-06-18 15:55:19 |
| 7240 | 2 | 2024.05.22 IR 定款一部変更に関するお知らせ | 2024-06-18 15:55:18 |