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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,497 | 2,519 | 2,456 | 2,468 | 178,000 | -49 | 98% | 99% | 181% | ▼▼ | 100% | 102% | 106% | 98% | 110% |
20250311 | 2,455 | 2,470 | 2,430 | 2,450 | 145,500 | -18 | 99% | 100% | 82% | ▼▼▼ | 101% | 101% | 105% | 97% | 109% |
20250312 | 2,467 | 2,508 | 2,458 | 2,499 | 165,300 | 49 | 102% | 101% | 114% | ▲ | 100% | 101% | 103% | 99% | 112% |
20250313 | 2,485 | 2,503 | 2,465 | 2,477 | 137,200 | -22 | 99% | 100% | 83% | ▼ | 101% | 101% | 102% | 98% | 111% |
20250314 | 2,477 | 2,501 | 2,460 | 2,494 | 137,300 | 17 | 101% | 101% | 100% | ▲ | 99% | 101% | 100% | 99% | 111% |
20250317 | 2,495 | 2,500 | 2,469 | 2,478 | 121,900 | -16 | 99% | 99% | 89% | ▼ | 100% | 100% | 100% | 98% | 111% |
20250318 | 2,510 | 2,531 | 2,496 | 2,500 | 142,300 | 22 | 101% | 100% | 117% | ▲ | 100% | 103% | 101% | 99% | 112% |
20250319 | 2,490 | 2,509 | 2,462 | 2,499 | 153,800 | -1 | 100% | 100% | 108% | ▼ | 100% | 103% | 100% | 99% | 112% |
20250321 | 2,510 | 2,525 | 2,440 | 2,510 | 299,500 | 11 | 100% | 100% | 195% | ▲ | 99% | 103% | 100% | 99% | 112% |
20250324 | 2,519 | 2,519 | 2,475 | 2,493 | 145,900 | -17 | 99% | 99% | 49% | ▼ | 101% | 104% | 102% | 99% | 111% |
20250325 | 2,475 | 2,514 | 2,474 | 2,510 | 190,000 | 17 | 101% | 101% | 130% | ▲ | 101% | 100% | 101% | 99% | 112% |
20250326 | 2,522 | 2,576 | 2,519 | 2,554 | 314,400 | 44 | 102% | 101% | 165% | ▲▲ | 102% | 98% | 100% | 100% | 107% |
20250327 | 2,546 | 2,594 | 2,530 | 2,593 | 631,900 | 39 | 102% | 102% | 201% | ▲▲▲ | 100% | 96% | 99% | 100% | 106% |
20250328 | 2,562 | 2,577 | 2,543 | 2,567 | 270,000 | -26 | 99% | 100% | 43% | ▼ | 98% | 95% | 99% | 99% | 105% |
20250331 | 2,580 | 2,590 | 2,519 | 2,530 | 158,900 | -37 | 99% | 98% | 59% | ▼▼ | 97% | 94% | 101% | 98% | 103% |
20250401 | 2,554 | 2,556 | 2,479 | 2,490 | 121,800 | -40 | 98% | 97% | 77% | ▼▼▼ | 98% | 94% | 103% | 96% | 102% |
20250402 | 2,504 | 2,505 | 2,435 | 2,466 | 136,700 | -24 | 99% | 98% | 112% | ▼▼▼▼ | 102% | 103% | 107% | 95% | 101% |
20250403 | 2,400 | 2,454 | 2,388 | 2,454 | 169,300 | -12 | 100% | 102% | 124% | ▼▼▼▼▼ | 100% | 102% | 106% | 95% | 100% |
20250404 | 2,416 | 2,425 | 2,373 | 2,408 | 227,600 | -46 | 98% | 100% | 134% | ▼▼▼▼▼▼ | 99% | 103% | 108% | 93% | 100% |
20250408 | 2,376 | 2,393 | 2,332 | 2,355 | 152,900 | -53 | 98% | 99% | 67% | ▼▼▼▼▼▼▼ | 101% | 105% | 133% | 91% | 100% |
20250409 | 2,346 | 2,363 | 2,305 | 2,358 | 242,400 | 3 | 100% | 101% | 159% | ▲ | 100% | 102% | 127% | 91% | 100% |
20250410 | 2,458 | 2,477 | 2,424 | 2,462 | 162,500 | 104 | 104% | 100% | 67% | ▲▲ | 100% | 103% | 128% | 95% | 105% |
20250411 | 2,430 | 2,475 | 2,382 | 2,423 | 191,600 | -39 | 98% | 100% | 118% | ▼ | 101% | 103% | 128% | 93% | 103% |
20250414 | 2,435 | 2,476 | 2,426 | 2,453 | 130,900 | 30 | 101% | 101% | 68% | ▲ | 99% | 103% | 127% | 95% | 104% |
20250415 | 2,454 | 2,470 | 2,378 | 2,425 | 158,300 | -28 | 99% | 99% | 121% | ▼ | 102% | 102% | 127% | 94% | 103% |
20250416 | 2,462 | 2,514 | 2,459 | 2,508 | 196,400 | 83 | 103% | 102% | 124% | ▲ | 99% | 102% | 125% | 97% | 106% |
20250417 | 2,489 | 2,500 | 2,469 | 2,476 | 104,200 | -32 | 99% | 99% | 53% | ▼ | 101% | 102% | 125% | 95% | 105% |
20250418 | 2,499 | 2,518 | 2,489 | 2,517 | 69,200 | 41 | 102% | 101% | 66% | ▲ | 100% | 101% | 125% | 97% | 107% |
20250421 | 2,500 | 2,510 | 2,480 | 2,491 | 57,500 | -26 | 99% | 100% | 83% | ▼ | 101% | 102% | 118% | 96% | 106% |
20250422 | 2,500 | 2,517 | 2,487 | 2,513 | 104,000 | 22 | 101% | 101% | 181% | ▲ | 100% | 101% | 115% | 97% | 107% |
20250423 | 2,538 | 2,573 | 2,523 | 2,543 | 199,500 | 30 | 101% | 100% | 192% | ▲▲ | 100% | 101% | 114% | 98% | 108% |
20250424 | 2,543 | 2,583 | 2,532 | 2,536 | 143,600 | -7 | 100% | 100% | 72% | ▼ | 101% | 102% | 114% | 98% | 108% |
20250425 | 2,503 | 2,556 | 2,503 | 2,535 | 124,400 | -1 | 100% | 101% | 87% | ▼▼ | 102% | 115% | 114% | 99% | 108% |
20250428 | 2,500 | 2,550 | 2,494 | 2,543 | 163,100 | 8 | 100% | 102% | 131% | ▲ | 101% | 122% | 112% | 100% | 108% |
20250430 | 2,551 | 2,589 | 2,534 | 2,573 | 227,900 | 30 | 101% | 101% | 140% | ▲▲ | 100% | 122% | 112% | 100% | 109% |
20250501 | 2,552 | 2,559 | 2,532 | 2,545 | 144,400 | -28 | 99% | 100% | 63% | ▼ | 100% | 116% | 113% | 99% | 108% |
20250502 | 2,539 | 2,557 | 2,512 | 2,535 | 153,200 | -10 | 100% | 100% | 106% | ▼▼ | 113% | 115% | 111% | 99% | 108% |
20250507 | 2,551 | 2,923 | 2,534 | 2,870 | 1,815,000 | 335 | 113% | 113% | 1185% | ▲ | 107% | 99% | 97% | 100% | 122% |
20250508 | 2,920 | 3,170 | 2,869 | 3,115 | 1,650,900 | 245 | 109% | 107% | 91% | ▲▲ | 96% | 93% | 93% | 100% | 132% |
20250509 | 3,080 | 3,085 | 2,943 | 2,943 | 533,400 | -172 | 94% | 96% | 32% | ▼ | 101% | 98% | 99% | 94% | 125% |
20250512 | 2,910 | 2,968 | 2,902 | 2,930 | 282,200 | -13 | 100% | 101% | 53% | ▼▼ | 100% | 98% | 99% | 94% | 121% |
20250513 | 2,910 | 2,960 | 2,898 | 2,899 | 234,900 | -31 | 99% | 100% | 83% | ▼▼▼ | 99% | 99% | 99% | 93% | 120% |
20250514 | 2,896 | 2,919 | 2,830 | 2,863 | 224,600 | -36 | 99% | 99% | 96% | ▼▼▼▼ | 100% | 101% | 102% | 92% | 118% |
20250515 | 2,835 | 2,853 | 2,773 | 2,849 | 212,800 | -14 | 100% | 100% | 95% | ▼▼▼▼▼ | 99% | 99% | 101% | 91% | 117% |
20250516 | 2,863 | 2,897 | 2,824 | 2,847 | 159,200 | -2 | 100% | 99% | 75% | ▼▼▼▼▼▼ | 99% | 98% | 100% | 91% | 115% |
20250519 | 2,870 | 2,885 | 2,828 | 2,849 | 244,600 | 2 | 100% | 99% | 154% | ▲ | 101% | 100% | 102% | 91% | 115% |
20250520 | 2,833 | 2,899 | 2,802 | 2,861 | 305,900 | 12 | 100% | 101% | 125% | ▲▲ | 99% | 99% | 101% | 92% | 115% |
20250521 | 2,864 | 2,889 | 2,830 | 2,832 | 230,000 | -29 | 99% | 99% | 75% | ▼ | 99% | 99% | 102% | 91% | 114% |
20250522 | 2,815 | 2,841 | 2,791 | 2,792 | 187,800 | -40 | 99% | 99% | 82% | ▼▼ | 100% | 98% | 102% | 90% | 111% |
20250523 | 2,822 | 2,828 | 2,798 | 2,817 | 164,000 | 25 | 101% | 100% | 87% | ▲ | 100% | 97% | 0% | 90% | 111% |
20250526 | 2,833 | 2,859 | 2,816 | 2,826 | 161,700 | 9 | 100% | 100% | 99% | ▲▲ | 99% | 99% | 0% | 91% | 111% |
20250527 | 2,811 | 2,823 | 2,785 | 2,785 | 139,700 | -41 | 99% | 99% | 86% | ▼ | 98% | 100% | 0% | 89% | 110% |
20250528 | 2,809 | 2,820 | 2,752 | 2,753 | 205,700 | -32 | 99% | 98% | 147% | ▼▼ | 99% | 101% | 0% | 88% | 109% |
20250529 | 2,764 | 2,770 | 2,727 | 2,747 | 226,800 | -6 | 100% | 99% | 110% | ▼▼▼ | 101% | 105% | 0% | 88% | 108% |
20250530 | 2,720 | 2,756 | 2,703 | 2,753 | 199,600 | 6 | 100% | 101% | 88% | ▲ | 101% | 105% | 0% | 88% | 109% |
20250602 | 2,752 | 2,787 | 2,726 | 2,771 | 165,200 | 18 | 101% | 101% | 83% | ▲▲ | 101% | 104% | 0% | 89% | 109% |
20250603 | 2,777 | 2,834 | 2,759 | 2,796 | 172,000 | 25 | 101% | 101% | 104% | ▲▲▲ | 100% | 0% | 0% | 90% | 102% |
20250604 | 2,778 | 2,824 | 2,776 | 2,790 | 154,300 | -6 | 100% | 100% | 90% | ▼ | 102% | 0% | 0% | 90% | 102% |
20250605 | 2,806 | 2,871 | 2,792 | 2,853 | 287,800 | 63 | 102% | 102% | 187% | ▲ | 101% | 0% | 0% | 97% | 104% |
20250606 | 2,853 | 2,902 | 2,853 | 2,879 | 238,500 | 26 | 101% | 101% | 83% | ▲▲ | % | % | % | 98% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 46,600 | 1,426,700 | 4,500 | 1,242,500 | 42,100 | 184,200 |
2025-05-23 | 53,300 | 1,395,300 | 5,400 | 1,228,600 | 47,900 | 166,700 |
2025-05-16 | 67,100 | 1,251,500 | 8,200 | 1,204,100 | 58,900 | 47,400 |
2025-05-09 | 127,400 | 1,257,400 | 11,100 | 1,200,100 | 116,300 | 57,300 |
2025-05-02 | 32,600 | 1,219,900 | 3,600 | 1,081,900 | 29,000 | 138,000 |
2025-04-25 | 23,300 | 1,219,300 | 3,900 | 1,082,300 | 19,400 | 137,000 |
2025-04-18 | 21,200 | 1,221,800 | 3,900 | 1,081,000 | 17,300 | 140,800 |
2025-04-11 | 18,400 | 1,216,000 | 2,900 | 1,075,600 | 15,500 | 140,400 |
2025-04-04 | 26,300 | 1,210,400 | 5,200 | 1,075,300 | 21,100 | 135,100 |
2025-03-28 | 63,200 | 1,217,400 | 13,400 | 1,076,200 | 49,800 | 141,200 |
2025-03-21 | 211,600 | 1,214,100 | 173,800 | 1,077,400 | 37,800 | 136,700 |
2025-03-14 | 141,700 | 1,212,500 | 81,900 | 1,077,500 | 59,800 | 135,000 |
2025-03-07 | 106,100 | 1,246,100 | 42,600 | 1,104,300 | 63,500 | 141,800 |
2025-02-28 | 71,400 | 1,248,500 | 15,500 | 1,104,400 | 55,900 | 144,100 |
2025-02-21 | 37,200 | 1,263,500 | 7,800 | 1,104,500 | 29,400 | 159,000 |
2025-02-14 | 39,800 | 1,288,900 | 7,500 | 1,131,500 | 32,300 | 157,400 |
2025-02-07 | 40,200 | 1,283,500 | 6,100 | 1,103,400 | 34,100 | 180,100 |
2025-01-31 | 50,300 | 1,305,200 | 6,000 | 1,103,800 | 44,300 | 201,400 |
2025-01-24 | 43,400 | 1,253,600 | 5,600 | 1,101,600 | 37,800 | 152,000 |
2025-01-17 | 52,000 | 1,246,600 | 8,300 | 1,100,100 | 43,700 | 146,500 |
2025-01-10 | 58,200 | 1,230,900 | 8,500 | 1,086,000 | 49,700 | 144,900 |
2024-12-27 | 64,200 | 1,244,200 | 8,500 | 1,086,900 | 55,700 | 157,300 |
2024-12-20 | 73,600 | 1,247,400 | 8,400 | 1,090,300 | 65,200 | 157,100 |
2024-12-13 | 84,700 | 1,257,900 | 8,600 | 1,094,100 | 76,100 | 163,800 |
2024-12-06 | 91,500 | 1,255,900 | 8,600 | 1,093,500 | 82,900 | 162,400 |
2024-11-29 | 94,500 | 1,271,400 | 8,800 | 1,099,200 | 85,700 | 172,200 |
2024-11-22 | 93,300 | 1,258,100 | 8,500 | 1,103,300 | 84,800 | 154,800 |
2024-11-15 | 95,000 | 1,279,400 | 8,400 | 1,102,900 | 86,600 | 176,500 |
2024-11-08 | 100,100 | 1,248,200 | 8,400 | 1,129,000 | 91,700 | 119,200 |
2024-11-01 | 95,900 | 1,269,000 | 8,900 | 1,132,900 | 87,000 | 136,100 |
2024-10-25 | 124,200 | 1,283,600 | 10,600 | 1,130,100 | 113,600 | 153,500 |
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 | 2025-06-08 07:27:45 |
7419 | 2 | 2025.6.2IR情報自己株式の取得状況に関するお知らせ | 2025-06-02 20:30:11 |
7419 | 2 | 2025.5.30IR情報NOTICE OF THE 63RD ANNUAL GENERAL M… | 2025-05-30 15:30:10 |
7419 | 2 | 2025.5.29IR情報第63回定時株主総会招集ご通知及び株主総会資料 | 2025-05-29 05:30:57 |
7419 | 2 | 2025.5.23IR情報2025年3月期決算説明会 質疑応答録 | 2025-05-24 04:31:34 |
7419 | 2 | 2025年3月期第2四半期決算説明会 [動画] | 決算説明会資料 | ニュース | 株式会社ノジマ | 2025-05-23 17:30:56 |
7419 | 2 | 2025.5.20IR情報譲渡制限付株式報酬制度の導入に関するお知らせ | 2025-05-20 23:30:15 |
7419 | 2 | 2025.5.20IR情報役員の異動に関するお知らせ | 2025-05-20 23:30:14 |
7419 | 2 | 2025.5.20IR情報定款一部変更に関する知らせ | 2025-05-20 23:30:13 |
7419 | 2 | 2025.5.10IR情報2025年3月期決算説明資料 | 2025-05-10 18:30:30 |