| 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 | 1,638 | 1,638 | 1,609 | 1,638 | 172,700 | 2 | 100% | 100% | 80% | ▲ | 99% | 101% | 103% | 100% | 105% |
| 20240726 | 1,637 | 1,644 | 1,611 | 1,616 | 148,300 | -22 | 99% | 99% | 86% | ▼ | 101% | 102% | 104% | 99% | 104% |
| 20240729 | 1,610 | 1,634 | 1,610 | 1,633 | 87,400 | 17 | 101% | 101% | 59% | ▲ | 99% | 99% | 103% | 100% | 105% |
| 20240730 | 1,633 | 1,633 | 1,609 | 1,609 | 88,500 | -24 | 99% | 99% | 101% | ▼ | 102% | 97% | 104% | 98% | 103% |
| 20240731 | 1,615 | 1,669 | 1,611 | 1,655 | 220,200 | 46 | 103% | 102% | 249% | ▲ | 100% | 96% | 103% | 100% | 106% |
| 20240801 | 1,640 | 1,690 | 1,628 | 1,647 | 321,900 | -8 | 100% | 100% | 146% | ▼ | 99% | 95% | 104% | 100% | 106% |
| 20240802 | 1,625 | 1,638 | 1,596 | 1,615 | 388,900 | -32 | 98% | 99% | 121% | ▼▼ | 96% | 101% | 111% | 98% | 104% |
| 20240805 | 1,552 | 1,582 | 1,478 | 1,485 | 604,000 | -130 | 92% | 96% | 155% | ▼▼▼ | 104% | 104% | 116% | 90% | 100% |
| 20240806 | 1,515 | 1,593 | 1,515 | 1,570 | 228,600 | 85 | 106% | 104% | 38% | ▲ | 100% | 101% | 113% | 95% | 106% |
| 20240807 | 1,553 | 1,582 | 1,525 | 1,551 | 242,400 | -19 | 99% | 100% | 106% | ▼ | 102% | 104% | 116% | 94% | 104% |
| 20240808 | 1,524 | 1,585 | 1,524 | 1,547 | 217,600 | -4 | 100% | 102% | 90% | ▼▼ | 99% | 104% | 112% | 93% | 104% |
| 20240809 | 1,587 | 1,592 | 1,539 | 1,565 | 179,100 | 18 | 101% | 99% | 82% | ▲ | 100% | 105% | 115% | 95% | 105% |
| 20240813 | 1,570 | 1,581 | 1,555 | 1,576 | 127,100 | 11 | 101% | 100% | 71% | ▲▲ | 99% | 103% | 115% | 95% | 106% |
| 20240814 | 1,589 | 1,594 | 1,557 | 1,575 | 172,600 | -1 | 100% | 99% | 136% | ▼ | 100% | 104% | 116% | 95% | 106% |
| 20240815 | 1,583 | 1,599 | 1,575 | 1,588 | 149,300 | 13 | 101% | 100% | 87% | ▲ | 101% | 103% | 115% | 96% | 107% |
| 20240816 | 1,622 | 1,645 | 1,607 | 1,645 | 331,800 | 57 | 104% | 101% | 222% | ▲▲ | 100% | 103% | 114% | 99% | 111% |
| 20240819 | 1,635 | 1,651 | 1,621 | 1,631 | 179,300 | -14 | 99% | 100% | 54% | ▼ | 100% | 103% | 119% | 99% | 110% |
| 20240820 | 1,623 | 1,634 | 1,614 | 1,624 | 168,900 | -7 | 100% | 100% | 94% | ▼▼ | 102% | 104% | 121% | 98% | 109% |
| 20240821 | 1,613 | 1,647 | 1,601 | 1,647 | 165,700 | 23 | 101% | 102% | 98% | ▲ | 101% | 101% | 119% | 100% | 111% |
| 20240822 | 1,657 | 1,683 | 1,657 | 1,678 | 140,100 | 31 | 102% | 101% | 85% | ▲▲ | 99% | 101% | 119% | 100% | 113% |
| 20240823 | 1,678 | 1,689 | 1,658 | 1,658 | 109,100 | -20 | 99% | 99% | 78% | ▼ | 101% | 102% | 120% | 99% | 112% |
| 20240826 | 1,659 | 1,682 | 1,659 | 1,675 | 113,600 | 17 | 101% | 101% | 104% | ▲ | 99% | 103% | 119% | 100% | 113% |
| 20240827 | 1,678 | 1,687 | 1,660 | 1,669 | 86,000 | -6 | 100% | 99% | 76% | ▼ | 101% | 105% | 122% | 99% | 112% |
| 20240828 | 1,666 | 1,681 | 1,660 | 1,676 | 92,400 | 7 | 100% | 101% | 107% | ▲ | 100% | 104% | 121% | 100% | 113% |
| 20240829 | 1,689 | 1,695 | 1,675 | 1,687 | 153,400 | 11 | 101% | 100% | 166% | ▲▲ | 99% | 104% | 119% | 100% | 114% |
| 20240830 | 1,710 | 1,711 | 1,676 | 1,687 | 179,100 | 0 | 100% | 99% | 117% | -- | 101% | 104% | 120% | 100% | 114% |
| 20240902 | 1,710 | 1,723 | 1,688 | 1,720 | 152,600 | 33 | 102% | 101% | 85% | ▲ | 101% | 105% | 119% | 100% | 116% |
| 20240903 | 1,728 | 1,763 | 1,728 | 1,752 | 182,800 | 32 | 102% | 101% | 120% | ▲▲ | 101% | 105% | 118% | 100% | 113% |
| 20240904 | 1,747 | 1,764 | 1,735 | 1,760 | 242,100 | 8 | 100% | 101% | 132% | ▲▲▲ | 100% | 103% | 116% | 100% | 114% |
| 20240905 | 1,770 | 1,810 | 1,768 | 1,770 | 278,700 | 10 | 101% | 100% | 115% | ▲▲▲▲ | 99% | 104% | 114% | 100% | 114% |
| 20240906 | 1,794 | 1,795 | 1,767 | 1,773 | 145,800 | 3 | 100% | 99% | 52% | ▲▲▲▲▲ | 102% | 106% | 116% | 100% | 113% |
| 20240909 | 1,766 | 1,811 | 1,766 | 1,808 | 369,300 | 35 | 102% | 102% | 253% | ▲▲▲▲▲▲ | 101% | 106% | 113% | 100% | 115% |
| 20240910 | 1,820 | 1,851 | 1,820 | 1,830 | 187,800 | 22 | 101% | 101% | 51% | ▲▲▲▲▲▲▲ | 99% | 107% | 112% | 100% | 116% |
| 20240911 | 1,830 | 1,830 | 1,805 | 1,811 | 261,400 | -19 | 99% | 99% | 139% | ▼ | 102% | 108% | 114% | 99% | 114% |
| 20240912 | 1,832 | 1,880 | 1,808 | 1,871 | 390,800 | 60 | 103% | 102% | 150% | ▲ | 98% | 106% | 111% | 100% | 115% |
| 20240913 | 1,882 | 1,882 | 1,842 | 1,849 | 257,200 | -22 | 99% | 98% | 66% | ▼ | 99% | 103% | 107% | 99% | 114% |
| 20240917 | 1,941 | 1,945 | 1,888 | 1,926 | 462,500 | 77 | 104% | 99% | 180% | ▲ | 100% | 102% | 106% | 100% | 119% |
| 20240918 | 1,965 | 1,970 | 1,936 | 1,959 | 299,300 | 33 | 102% | 100% | 65% | ▲▲ | 99% | 102% | 105% | 100% | 119% |
| 20240919 | 1,989 | 2,015 | 1,958 | 1,973 | 448,700 | 14 | 101% | 99% | 150% | ▲▲▲ | 100% | 102% | 104% | 100% | 119% |
| 20240920 | 2,000 | 2,015 | 1,977 | 1,992 | 552,300 | 19 | 101% | 100% | 123% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 120% |
| 20240924 | 2,003 | 2,008 | 1,977 | 1,995 | 637,100 | 3 | 100% | 100% | 115% | ▲▲▲▲▲ | 100% | 103% | 104% | 100% | 120% |
| 20240925 | 1,995 | 2,003 | 1,970 | 1,987 | 567,100 | -8 | 100% | 100% | 89% | ▼ | 102% | 103% | 104% | 100% | 119% |
| 20240926 | 2,000 | 2,075 | 1,990 | 2,032 | 1,506,900 | 45 | 102% | 102% | 266% | ▲ | 101% | 100% | 103% | 100% | 121% |
| 20240927 | 2,018 | 2,090 | 2,012 | 2,037 | 516,800 | 5 | 100% | 101% | 34% | ▲▲ | 101% | 100% | 103% | 100% | 121% |
| 20240930 | 2,009 | 2,029 | 1,971 | 2,026 | 242,400 | -11 | 99% | 101% | 47% | ▼ | 101% | 99% | 102% | 99% | 120% |
| 20241001 | 2,026 | 2,054 | 2,003 | 2,054 | 181,000 | 28 | 101% | 101% | 75% | ▲ | 99% | 100% | 101% | 100% | 119% |
| 20241002 | 2,048 | 2,059 | 2,024 | 2,024 | 145,200 | -30 | 99% | 99% | 80% | ▼ | 98% | 100% | 100% | 99% | 116% |
| 20241003 | 2,051 | 2,055 | 2,008 | 2,013 | 103,900 | -11 | 99% | 98% | 72% | ▼▼ | 99% | 101% | 101% | 98% | 114% |
| 20241004 | 2,021 | 2,029 | 1,995 | 2,005 | 149,700 | -8 | 100% | 99% | 144% | ▼▼▼ | 100% | 103% | 101% | 98% | 113% |
| 20241007 | 2,010 | 2,010 | 1,993 | 2,000 | 135,200 | -5 | 100% | 100% | 90% | ▼▼▼▼ | 103% | 105% | 0% | 97% | 113% |
| 20241008 | 1,981 | 2,043 | 1,965 | 2,043 | 194,800 | 43 | 102% | 103% | 144% | ▲ | 99% | 101% | 0% | 99% | 113% |
| 20241009 | 2,044 | 2,051 | 2,008 | 2,030 | 138,400 | -13 | 99% | 99% | 71% | ▼ | 100% | 101% | 0% | 99% | 112% |
| 20241010 | 2,038 | 2,042 | 2,012 | 2,042 | 122,500 | 12 | 101% | 100% | 89% | ▲ | 102% | 101% | 0% | 99% | 113% |
| 20241011 | 2,045 | 2,099 | 2,044 | 2,080 | 179,500 | 38 | 102% | 102% | 147% | ▲▲ | 98% | 98% | 0% | 100% | 112% |
| 20241015 | 2,098 | 2,098 | 2,037 | 2,053 | 192,500 | -27 | 99% | 98% | 107% | ▼ | 100% | 99% | 0% | 99% | 111% |
| 20241016 | 2,066 | 2,076 | 2,043 | 2,060 | 125,600 | 7 | 100% | 100% | 65% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241017 | 2,080 | 2,080 | 2,038 | 2,065 | 167,000 | 5 | 100% | 99% | 133% | ▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 2,075 | 2,085 | 2,049 | 2,055 | 124,500 | -10 | 100% | 99% | 75% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 2,046 | 2,046 | 2,009 | 2,043 | 160,300 | -12 | 99% | 100% | 129% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241022 | 2,031 | 2,038 | 2,019 | 2,028 | 109,500 | -15 | 99% | 100% | 68% | ▼▼▼ | % | % | % | 98% | 102% |
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 | 123,500 | 1,293,700 | 8,900 | 1,132,900 | 114,600 | 160,800 |
| 2024-10-11 | 126,900 | 1,293,200 | 8,800 | 1,130,900 | 118,100 | 162,300 |
| 2024-10-04 | 126,200 | 1,285,600 | 12,000 | 1,128,300 | 114,200 | 157,300 |
| 2024-09-27 | 157,900 | 1,278,500 | 34,600 | 1,125,900 | 123,300 | 152,600 |
| 2024-09-20 | 694,200 | 1,274,400 | 636,600 | 1,131,900 | 57,600 | 142,500 |
| 2024-09-13 | 331,300 | 1,239,800 | 307,000 | 1,097,100 | 24,300 | 142,700 |
| 2024-09-06 | 163,300 | 1,243,100 | 145,400 | 1,098,100 | 17,900 | 145,000 |
| 2024-08-30 | 62,900 | 1,254,200 | 48,900 | 1,102,700 | 14,000 | 151,500 |
| 2024-08-23 | 28,100 | 1,255,700 | 15,200 | 1,106,600 | 12,900 | 149,100 |
| 2024-08-16 | 22,200 | 1,255,000 | 10,000 | 1,105,500 | 12,200 | 149,500 |
| 2024-08-09 | 16,700 | 1,256,200 | 7,200 | 1,104,300 | 9,500 | 151,900 |
| 2024-08-02 | 13,600 | 1,310,000 | 7,000 | 1,109,500 | 6,600 | 200,500 |
| 2024-07-26 | 7,500 | 1,369,700 | 1,300 | 1,142,400 | 6,200 | 227,300 |
| 2024-07-19 | 8,200 | 1,306,800 | 1,300 | 1,117,600 | 6,900 | 189,200 |
| 2024-07-12 | 8,800 | 1,258,700 | 1,800 | 1,094,100 | 7,000 | 164,600 |
| 2024-07-05 | 8,700 | 1,283,800 | 1,500 | 946,100 | 7,200 | 337,700 |
| 2024-06-28 | 11,600 | 1,209,300 | 1,500 | 907,200 | 10,100 | 302,100 |
| 2024-06-21 | 14,400 | 1,202,600 | 1,400 | 906,700 | 13,000 | 295,900 |
| 2024-06-14 | 11,100 | 1,208,500 | 1,400 | 918,400 | 9,700 | 290,100 |
| 2024-06-07 | 15,000 | 1,161,900 | 1,900 | 747,800 | 13,100 | 414,100 |
| 2024-05-31 | 17,800 | 1,158,300 | 2,400 | 746,200 | 15,400 | 412,100 |
| 2024-05-24 | 29,200 | 1,162,600 | 1,400 | 745,200 | 27,800 | 417,400 |
| 2024-05-17 | 34,700 | 1,162,400 | 5,200 | 745,500 | 29,500 | 416,900 |
| 2024-05-10 | 36,900 | 1,164,200 | 5,400 | 745,000 | 31,500 | 419,200 |
| 2024-05-02 | 25,900 | 1,158,400 | 5,900 | 745,300 | 20,000 | 413,100 |
| 2024-04-26 | 28,500 | 1,160,000 | 7,100 | 744,100 | 21,400 | 415,900 |
| 2024-04-19 | 30,600 | 1,160,900 | 11,400 | 744,800 | 19,200 | 416,100 |
| 2024-04-12 | 30,400 | 1,169,700 | 10,400 | 744,900 | 20,000 | 424,800 |
| 2024-04-05 | 29,300 | 1,172,600 | 10,400 | 750,300 | 18,900 | 422,300 |
| 2024-03-29 | 32,400 | 1,179,500 | 14,100 | 749,900 | 18,300 | 429,600 |
| 2024-03-22 | 343,900 | 1,202,900 | 323,300 | 756,000 | 20,600 | 446,900 |
| 2024-03-15 | 175,900 | 1,208,300 | 154,500 | 755,100 | 21,400 | 453,200 |
| 2024-03-08 | 106,300 | 1,203,000 | 82,100 | 751,000 | 24,200 | 452,000 |
| 2024-03-01 | 61,800 | 1,208,900 | 38,000 | 750,900 | 23,800 | 458,000 |
| 2024-02-22 | 43,200 | 1,216,900 | 15,500 | 752,100 | 27,700 | 464,800 |
| 2024-02-16 | 42,700 | 1,210,900 | 15,100 | 749,900 | 27,600 | 461,000 |
| 2024-02-09 | 51,900 | 1,227,600 | 13,100 | 752,700 | 38,800 | 474,900 |
| 2024-02-02 | 86,500 | 1,234,200 | 12,400 | 750,400 | 74,100 | 483,800 |
| 2024-01-26 | 135,500 | 1,233,000 | 14,700 | 756,200 | 120,800 | 476,800 |
| 2024-01-19 | 145,400 | 1,298,500 | 19,100 | 573,900 | 126,300 | 724,600 |
| 2024-01-12 | 137,100 | 1,335,100 | 17,100 | 604,100 | 120,000 | 731,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TNIQ | 350 | 2024-06-21 14:52 | 株式会社ノジマ | フィデリティ投信株式会社 | 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 |
|---|---|---|---|
| 7419 | 1 | 株式会社ノジマ | 2024-10-23 02:23:01 |
| 7419 | 2 | 2024.10.1IR情報自己株式の取得状況に関するお知らせ | 2024-10-02 02:30:56 |
| 7419 | 2 | 2024.9.10IR情報コーポレートガバナンス報告書を更新いたしました | 2024-09-10 22:31:16 |
| 7419 | 2 | 2024.9.2IR情報自己株式の取得状況に関するお知らせ | 2024-09-03 03:29:40 |
| 7419 | 2 | 2024.9.2IR情報（訂正）「ストック・オプション(新株予約権)発行内… | 2024-09-03 03:29:38 |
| 7419 | 2 | 2024.8.6IR情報ストック・オプション(新株予約権)発行内容の確定に… | 2024-08-06 20:30:51 |
| 7419 | 2 | 2024.8.1IR情報自己株式の取得状況に関するお知らせ | 2024-08-02 02:30:54 |
| 7419 | 2 | 2024.8.1IR情報コーポレートガバナンス報告書を更新いたしました | 2024-08-01 14:30:19 |
| 7419 | 2 | 2024.7.31IR情報2025年３月期 第１四半期決算短信〔日本基準〕(連結) | 2024-08-01 01:31:44 |
| 7419 | 2 | 2024.7.31IR情報「従業員持株会信託型ＥＳＯＰ」の再導入に関するお知らせ | 2024-08-01 01:31:42 |