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 | 4,015 | 4,050 | 3,940 | 3,950 | 98,600 | -195 | 95% | 98% | 144% | ▼▼ | 100% | 104% | 103% | 88% | 100% |
20240726 | 3,950 | 4,000 | 3,935 | 3,965 | 93,500 | 15 | 100% | 100% | 95% | ▲ | 101% | 96% | 101% | 88% | 100% |
20240729 | 4,030 | 4,110 | 4,015 | 4,090 | 69,300 | 125 | 103% | 101% | 74% | ▲▲ | 97% | 86% | 98% | 91% | 104% |
20240730 | 4,140 | 4,145 | 3,990 | 4,005 | 116,700 | -85 | 98% | 97% | 168% | ▼ | 103% | 86% | 103% | 89% | 101% |
20240731 | 3,970 | 4,115 | 3,925 | 4,105 | 88,600 | 100 | 102% | 103% | 76% | ▲ | 95% | 85% | 103% | 91% | 104% |
20240801 | 4,065 | 4,075 | 3,830 | 3,850 | 157,900 | -255 | 94% | 95% | 178% | ▼ | 99% | 97% | 119% | 85% | 100% |
20240802 | 3,600 | 3,660 | 3,545 | 3,550 | 269,300 | -300 | 92% | 99% | 171% | ▼▼ | 91% | 115% | 135% | 79% | 100% |
20240805 | 3,200 | 3,230 | 2,883 | 2,903 | 401,100 | -647 | 82% | 91% | 149% | ▼▼▼ | 101% | 109% | 129% | 65% | 100% |
20240806 | 3,355 | 3,405 | 3,250 | 3,405 | 140,100 | 502 | 117% | 101% | 35% | ▲ | 104% | 114% | 129% | 76% | 117% |
20240807 | 3,355 | 3,605 | 3,310 | 3,475 | 285,400 | 70 | 102% | 104% | 204% | ▲▲ | 102% | 112% | 126% | 77% | 120% |
20240808 | 3,440 | 3,600 | 3,405 | 3,500 | 278,600 | 25 | 101% | 102% | 98% | ▲▲▲ | 101% | 109% | 120% | 78% | 121% |
20240809 | 3,615 | 3,685 | 3,540 | 3,665 | 333,000 | 165 | 105% | 101% | 120% | ▲▲▲▲ | 108% | 120% | 132% | 84% | 126% |
20240813 | 3,285 | 3,585 | 3,265 | 3,555 | 486,800 | -110 | 97% | 108% | 146% | ▼ | 106% | 110% | 119% | 82% | 122% |
20240814 | 3,625 | 3,830 | 3,605 | 3,830 | 221,900 | 275 | 108% | 106% | 46% | ▲ | 99% | 103% | 111% | 89% | 132% |
20240815 | 3,900 | 3,920 | 3,795 | 3,860 | 174,800 | 30 | 101% | 99% | 79% | ▲▲ | 99% | 103% | 109% | 90% | 133% |
20240816 | 3,970 | 3,970 | 3,915 | 3,945 | 126,500 | 85 | 102% | 99% | 72% | ▲▲▲ | 99% | 103% | 109% | 92% | 136% |
20240819 | 3,970 | 4,035 | 3,905 | 3,940 | 140,800 | -5 | 100% | 99% | 111% | ▼ | 100% | 102% | 109% | 93% | 136% |
20240820 | 3,980 | 4,030 | 3,955 | 3,995 | 117,500 | 55 | 101% | 100% | 83% | ▲ | 101% | 102% | 109% | 95% | 138% |
20240821 | 3,950 | 4,035 | 3,930 | 4,005 | 111,700 | 10 | 100% | 101% | 95% | ▲▲ | 102% | 102% | 107% | 97% | 138% |
20240822 | 3,995 | 4,090 | 3,990 | 4,070 | 131,400 | 65 | 102% | 102% | 118% | ▲▲▲ | 100% | 103% | 106% | 99% | 140% |
20240823 | 4,055 | 4,115 | 4,010 | 4,065 | 160,200 | -5 | 100% | 100% | 122% | ▼ | 100% | 107% | 114% | 99% | 140% |
20240826 | 3,995 | 4,035 | 3,980 | 4,000 | 99,800 | -65 | 98% | 100% | 62% | ▼▼ | 101% | 108% | 114% | 97% | 138% |
20240827 | 3,990 | 4,035 | 3,960 | 4,015 | 76,400 | 15 | 100% | 101% | 77% | ▲ | 102% | 108% | 114% | 98% | 138% |
20240828 | 4,010 | 4,090 | 4,010 | 4,090 | 159,100 | 75 | 102% | 102% | 208% | ▲▲ | 102% | 105% | 113% | 100% | 141% |
20240829 | 4,095 | 4,195 | 4,040 | 4,175 | 288,000 | 85 | 102% | 102% | 181% | ▲▲▲ | 102% | 100% | 110% | 100% | 144% |
20240830 | 4,205 | 4,310 | 4,175 | 4,285 | 129,200 | 110 | 103% | 102% | 45% | ▲▲▲▲ | 100% | 97% | 107% | 100% | 148% |
20240902 | 4,315 | 4,345 | 4,270 | 4,310 | 95,800 | 25 | 101% | 100% | 74% | ▲▲▲▲▲ | 100% | 98% | 107% | 100% | 148% |
20240903 | 4,320 | 4,340 | 4,285 | 4,320 | 60,400 | 10 | 100% | 100% | 63% | ▲▲▲▲▲▲ | 99% | 102% | 110% | 100% | 127% |
20240904 | 4,190 | 4,225 | 4,155 | 4,160 | 106,400 | -160 | 96% | 99% | 176% | ▼ | 101% | 104% | 112% | 96% | 120% |
20240905 | 4,130 | 4,230 | 4,115 | 4,190 | 71,100 | 30 | 101% | 101% | 67% | ▲ | 99% | 101% | 110% | 97% | 120% |
20240906 | 4,200 | 4,215 | 4,125 | 4,175 | 79,600 | -15 | 100% | 99% | 112% | ▼ | 103% | 101% | 112% | 97% | 117% |
20240909 | 4,105 | 4,235 | 4,070 | 4,235 | 105,500 | 60 | 101% | 103% | 133% | ▲ | 101% | 97% | 108% | 98% | 119% |
20240910 | 4,265 | 4,330 | 4,250 | 4,290 | 84,400 | 55 | 101% | 101% | 80% | ▲▲ | 98% | 97% | 107% | 99% | 112% |
20240911 | 4,315 | 4,340 | 4,210 | 4,250 | 143,500 | -40 | 99% | 98% | 170% | ▼ | 97% | 98% | 103% | 98% | 110% |
20240912 | 4,285 | 4,310 | 4,160 | 4,160 | 99,700 | -90 | 98% | 97% | 69% | ▼▼ | 100% | 102% | 107% | 96% | 106% |
20240913 | 4,135 | 4,195 | 4,120 | 4,135 | 105,500 | -25 | 99% | 100% | 106% | ▼▼▼ | 99% | 111% | 106% | 96% | 105% |
20240917 | 4,100 | 4,140 | 3,970 | 4,040 | 135,800 | -95 | 98% | 99% | 129% | ▼▼▼▼ | 102% | 110% | 106% | 94% | 101% |
20240918 | 4,110 | 4,205 | 4,100 | 4,200 | 75,000 | 160 | 104% | 102% | 55% | ▲ | 99% | 108% | 103% | 97% | 105% |
20240919 | 4,235 | 4,245 | 4,190 | 4,205 | 81,200 | 5 | 100% | 99% | 108% | ▲▲ | 99% | 108% | 101% | 97% | 105% |
20240920 | 4,275 | 4,295 | 4,225 | 4,225 | 89,800 | 20 | 100% | 99% | 111% | ▲▲▲ | 106% | 107% | 100% | 98% | 106% |
20240924 | 4,300 | 4,540 | 4,280 | 4,540 | 200,300 | 315 | 107% | 106% | 223% | ▲▲▲▲ | 100% | 97% | 95% | 100% | 114% |
20240925 | 4,540 | 4,560 | 4,495 | 4,535 | 126,200 | -5 | 100% | 100% | 63% | ▼ | 100% | 96% | 92% | 100% | 113% |
20240926 | 4,600 | 4,610 | 4,530 | 4,580 | 116,600 | 45 | 101% | 100% | 92% | ▲ | 100% | 93% | 92% | 100% | 113% |
20240927 | 4,600 | 4,655 | 4,525 | 4,615 | 130,300 | 35 | 101% | 100% | 112% | ▲▲ | 99% | 99% | 96% | 100% | 114% |
20240930 | 4,405 | 4,460 | 4,360 | 4,370 | 166,700 | -245 | 95% | 99% | 128% | ▼ | 100% | 99% | 94% | 95% | 108% |
20241001 | 4,400 | 4,435 | 4,350 | 4,420 | 86,100 | 50 | 101% | 100% | 52% | ▲ | 98% | 99% | 93% | 96% | 109% |
20241002 | 4,375 | 4,415 | 4,270 | 4,285 | 106,600 | -135 | 97% | 98% | 124% | ▼ | 98% | 98% | 92% | 93% | 106% |
20241003 | 4,385 | 4,400 | 4,260 | 4,280 | 118,600 | -5 | 100% | 98% | 111% | ▼▼ | 100% | 99% | 92% | 93% | 106% |
20241004 | 4,335 | 4,390 | 4,310 | 4,355 | 92,300 | 75 | 102% | 100% | 78% | ▲ | 98% | 95% | 88% | 94% | 108% |
20241007 | 4,425 | 4,425 | 4,320 | 4,335 | 145,500 | -20 | 100% | 98% | 158% | ▼ | 101% | 99% | 0% | 94% | 107% |
20241008 | 4,280 | 4,315 | 4,250 | 4,315 | 73,400 | -20 | 100% | 101% | 50% | ▼▼ | 100% | 98% | 0% | 93% | 107% |
20241009 | 4,315 | 4,350 | 4,270 | 4,295 | 54,100 | -20 | 100% | 100% | 74% | ▼▼▼ | 98% | 97% | 0% | 93% | 106% |
20241010 | 4,305 | 4,305 | 4,190 | 4,205 | 82,100 | -90 | 98% | 98% | 152% | ▼▼▼▼ | 99% | 96% | 0% | 91% | 104% |
20241011 | 4,205 | 4,225 | 4,135 | 4,150 | 98,100 | -55 | 99% | 99% | 119% | ▼▼▼▼▼ | 101% | 97% | 0% | 90% | 103% |
20241015 | 4,195 | 4,280 | 4,160 | 4,240 | 135,700 | 90 | 102% | 101% | 138% | ▲ | 100% | 96% | 0% | 92% | 105% |
20241016 | 4,175 | 4,215 | 4,145 | 4,155 | 86,100 | -85 | 98% | 100% | 63% | ▼ | 97% | 94% | 0% | 90% | 103% |
20241017 | 4,175 | 4,175 | 4,045 | 4,045 | 78,800 | -110 | 97% | 97% | 92% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
20241018 | 4,050 | 4,070 | 4,020 | 4,050 | 83,100 | 5 | 100% | 100% | 105% | ▲ | 98% | 0% | 0% | 88% | 100% |
20241021 | 4,055 | 4,055 | 3,985 | 3,990 | 65,200 | -60 | 99% | 98% | 78% | ▼ | 98% | 0% | 0% | 86% | 100% |
20241022 | 3,990 | 3,995 | 3,905 | 3,910 | 118,600 | -80 | 98% | 98% | 182% | ▼▼ | % | % | % | 85% | 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 | 14,000 | 299,600 | 3,500 | 239,900 | 10,500 | 59,700 |
2024-10-11 | 17,000 | 306,300 | 3,500 | 245,300 | 13,500 | 61,000 |
2024-10-04 | 17,900 | 345,000 | 4,600 | 290,700 | 13,300 | 54,300 |
2024-09-27 | 28,000 | 345,400 | 5,400 | 296,100 | 22,600 | 49,300 |
2024-09-20 | 20,500 | 344,700 | 3,600 | 298,500 | 16,900 | 46,200 |
2024-09-13 | 17,800 | 357,800 | 3,400 | 306,200 | 14,400 | 51,600 |
2024-09-06 | 17,000 | 367,500 | 3,400 | 309,500 | 13,600 | 58,000 |
2024-08-30 | 18,100 | 370,100 | 3,400 | 309,300 | 14,700 | 60,800 |
2024-08-23 | 15,300 | 372,200 | 3,400 | 306,400 | 11,900 | 65,800 |
2024-08-16 | 15,300 | 378,700 | 3,400 | 305,700 | 11,900 | 73,000 |
2024-08-09 | 12,500 | 432,900 | 3,500 | 318,200 | 9,000 | 114,700 |
2024-08-02 | 20,400 | 423,500 | 3,800 | 327,400 | 16,600 | 96,100 |
2024-07-26 | 37,900 | 502,100 | 4,600 | 368,400 | 33,300 | 133,700 |
2024-07-19 | 46,100 | 491,400 | 5,000 | 359,600 | 41,100 | 131,800 |
2024-07-12 | 44,100 | 511,400 | 4,700 | 382,900 | 39,400 | 128,500 |
2024-07-05 | 48,700 | 510,400 | 4,800 | 380,600 | 43,900 | 129,800 |
2024-06-28 | 47,700 | 507,300 | 5,000 | 375,300 | 42,700 | 132,000 |
2024-06-21 | 52,800 | 512,200 | 4,800 | 373,100 | 48,000 | 139,100 |
2024-06-14 | 41,100 | 509,000 | 5,200 | 372,100 | 35,900 | 136,900 |
2024-06-07 | 32,500 | 524,100 | 4,400 | 371,400 | 28,100 | 152,700 |
2024-05-31 | 28,400 | 524,300 | 4,400 | 380,800 | 24,000 | 143,500 |
2024-05-24 | 35,700 | 550,300 | 5,500 | 378,600 | 30,200 | 171,700 |
2024-05-17 | 22,700 | 512,900 | 4,000 | 371,700 | 18,700 | 141,200 |
2024-05-10 | 12,200 | 388,100 | 3,600 | 319,800 | 8,600 | 68,300 |
2024-05-02 | 8,900 | 405,900 | 3,500 | 323,400 | 5,400 | 82,500 |
2024-04-26 | 9,000 | 405,300 | 3,500 | 323,700 | 5,500 | 81,600 |
2024-04-19 | 8,700 | 408,400 | 3,500 | 323,000 | 5,200 | 85,400 |
2024-04-12 | 9,500 | 402,100 | 3,500 | 340,900 | 6,000 | 61,200 |
2024-04-05 | 9,400 | 411,000 | 3,400 | 343,500 | 6,000 | 67,500 |
2024-03-29 | 10,500 | 387,000 | 3,400 | 340,300 | 7,100 | 46,700 |
2024-03-22 | 10,600 | 391,000 | 3,400 | 342,800 | 7,200 | 48,200 |
2024-03-15 | 11,000 | 405,600 | 3,400 | 340,900 | 7,600 | 64,700 |
2024-03-08 | 12,900 | 401,700 | 4,000 | 341,700 | 8,900 | 60,000 |
2024-03-01 | 12,300 | 407,200 | 4,100 | 340,500 | 8,200 | 66,700 |
2024-02-22 | 13,800 | 412,300 | 4,100 | 340,400 | 9,700 | 71,900 |
2024-02-16 | 15,400 | 451,500 | 3,700 | 347,600 | 11,700 | 103,900 |
2024-02-09 | 31,000 | 474,500 | 3,700 | 340,900 | 27,300 | 133,600 |
2024-02-02 | 32,400 | 450,600 | 3,800 | 320,200 | 28,600 | 130,400 |
2024-01-26 | 35,500 | 443,800 | 4,000 | 316,600 | 31,500 | 127,200 |
2024-01-19 | 32,800 | 450,100 | 3,800 | 313,400 | 29,000 | 136,700 |
2024-01-12 | 30,800 | 451,400 | 4,100 | 299,300 | 26,700 | 152,100 |
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 |
---|---|---|---|---|---|
S100T2Q2 | 350 | 2024-03-19 14:17 | ノーリツ鋼機株式会社 | 株式会社サンクプランニング | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7744 | 1 | ノーリツ鋼機 | 2024-10-23 02:27:38 |
7744 | 2 | JLab Japan株式会社、「NIGHTFALL WIRED GAMING HEADSET」がeスポーツ特化型情報メディア「eスポーツニュースジャパン」にて紹介されました - ノーリツ鋼機 | 2024-10-04 16:31:19 |
7744 | 2 | JLab Japan株式会社、「JBUDS ANC 3 TRUE WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2024-09-27 12:28:33 |
7744 | 2 | 中期経営計画 | 2024-06-18 19:46:05 |
7744 | 2 | コーポレート・ガバナンス - ノーリツ鋼機 | 2024-06-18 19:39:42 |
7744 | 2 | 統合報告書 - ノーリツ鋼機 | 2024-06-18 19:39:40 |
7744 | 2 | ファクトシート - ノーリツ鋼機 | 2024-06-18 19:39:39 |
7744 | 2 | 株主通信 - ノーリツ鋼機 | 2024-06-18 19:39:38 |
7744 | 2 | 有価証券報告書 - ノーリツ鋼機 | 2024-06-18 19:39:36 |
7744 | 2 | 決算説明会資料 - ノーリツ鋼機 | 2024-06-18 19:39:35 |