| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 697 | 707 | 683 | 696 | 42,300 | -4 | 99% | 100% | 54% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20250121 | 700 | 702 | 696 | 697 | 13,700 | 1 | 100% | 100% | 32% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20250122 | 703 | 703 | 693 | 695 | 18,000 | -2 | 100% | 99% | 131% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20250123 | 694 | 696 | 691 | 696 | 10,500 | 1 | 100% | 100% | 58% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20250124 | 698 | 709 | 694 | 704 | 13,700 | 8 | 101% | 101% | 130% | ▲▲ | 99% | 100% | 100% | 96% | 103% |
| 20250127 | 705 | 707 | 696 | 699 | 15,200 | -5 | 99% | 99% | 111% | ▼ | 100% | 101% | 100% | 95% | 102% |
| 20250128 | 701 | 705 | 695 | 701 | 24,900 | 2 | 100% | 100% | 164% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20250129 | 697 | 702 | 693 | 699 | 12,600 | -2 | 100% | 100% | 51% | ▼ | 101% | 100% | 100% | 95% | 101% |
| 20250130 | 699 | 711 | 699 | 705 | 10,800 | 6 | 101% | 101% | 86% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20250131 | 706 | 707 | 703 | 706 | 2,900 | 1 | 100% | 100% | 27% | ▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20250203 | 706 | 706 | 700 | 703 | 4,900 | -3 | 100% | 100% | 169% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20250204 | 704 | 705 | 695 | 696 | 11,600 | -7 | 99% | 99% | 237% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250205 | 699 | 700 | 696 | 698 | 3,500 | 2 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20250206 | 699 | 700 | 696 | 700 | 10,200 | 2 | 100% | 100% | 291% | ▲▲ | 99% | 100% | 100% | 97% | 101% |
| 20250207 | 699 | 699 | 689 | 694 | 7,500 | -6 | 99% | 99% | 74% | ▼ | 98% | 100% | 101% | 97% | 100% |
| 20250210 | 698 | 698 | 682 | 685 | 29,600 | -9 | 99% | 98% | 395% | ▼▼ | 101% | 102% | 102% | 97% | 100% |
| 20250212 | 685 | 694 | 684 | 694 | 19,800 | 9 | 101% | 101% | 67% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20250213 | 692 | 700 | 692 | 700 | 16,600 | 6 | 101% | 101% | 84% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20250214 | 700 | 701 | 694 | 698 | 8,300 | -2 | 100% | 100% | 50% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250217 | 700 | 701 | 696 | 700 | 6,200 | 2 | 100% | 100% | 75% | ▲ | 100% | 98% | 101% | 99% | 102% |
| 20250218 | 700 | 700 | 695 | 700 | 5,400 | 0 | 100% | 100% | 87% | -- | 101% | 99% | 103% | 99% | 102% |
| 20250219 | 698 | 703 | 698 | 702 | 13,700 | 2 | 100% | 101% | 254% | ▲ | 100% | 99% | 103% | 99% | 102% |
| 20250220 | 700 | 702 | 698 | 698 | 3,800 | -4 | 99% | 100% | 28% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20250225 | 697 | 697 | 684 | 689 | 10,800 | -9 | 99% | 99% | 284% | ▼▼ | 99% | 101% | 104% | 98% | 101% |
| 20250226 | 689 | 693 | 683 | 685 | 9,800 | -4 | 99% | 99% | 91% | ▼▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20250227 | 688 | 693 | 687 | 692 | 7,100 | 7 | 101% | 101% | 72% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250228 | 693 | 695 | 692 | 692 | 3,500 | 0 | 100% | 100% | 49% | -- | 99% | 100% | 103% | 98% | 101% |
| 20250303 | 702 | 702 | 692 | 696 | 9,300 | 4 | 101% | 99% | 266% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250304 | 696 | 699 | 695 | 698 | 3,400 | 2 | 100% | 100% | 37% | ▲▲ | 101% | 100% | 103% | 99% | 102% |
| 20250305 | 698 | 703 | 696 | 702 | 7,100 | 4 | 101% | 101% | 209% | ▲▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250306 | 702 | 706 | 702 | 702 | 11,500 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 103% | 100% | 102% |
| 20250307 | 702 | 707 | 701 | 701 | 10,200 | -1 | 100% | 100% | 89% | ▼ | 100% | 101% | 103% | 100% | 102% |
| 20250310 | 702 | 706 | 698 | 701 | 12,100 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 103% | 100% | 102% |
| 20250311 | 699 | 701 | 698 | 698 | 3,900 | -3 | 100% | 100% | 32% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250312 | 701 | 701 | 698 | 700 | 4,400 | 2 | 100% | 100% | 113% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250313 | 700 | 703 | 699 | 699 | 5,500 | -1 | 100% | 100% | 125% | ▼ | 101% | 103% | 103% | 100% | 102% |
| 20250314 | 699 | 706 | 699 | 706 | 9,700 | 7 | 101% | 101% | 176% | ▲ | 100% | 102% | 101% | 100% | 103% |
| 20250317 | 706 | 710 | 705 | 707 | 5,000 | 1 | 100% | 100% | 52% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20250318 | 711 | 713 | 706 | 706 | 6,100 | -1 | 100% | 99% | 122% | ▼ | 101% | 102% | 99% | 100% | 103% |
| 20250319 | 705 | 710 | 705 | 709 | 4,800 | 3 | 100% | 101% | 79% | ▲ | 101% | 101% | 95% | 100% | 104% |
| 20250321 | 711 | 718 | 711 | 718 | 12,400 | 9 | 101% | 101% | 258% | ▲▲ | 99% | 100% | 93% | 100% | 105% |
| 20250324 | 721 | 721 | 710 | 713 | 10,700 | -5 | 99% | 99% | 86% | ▼ | 100% | 101% | 94% | 99% | 104% |
| 20250325 | 714 | 717 | 711 | 712 | 10,500 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 93% | 99% | 104% |
| 20250326 | 717 | 720 | 713 | 716 | 3,800 | 4 | 101% | 100% | 36% | ▲ | 100% | 99% | 93% | 100% | 105% |
| 20250327 | 720 | 723 | 716 | 721 | 10,400 | 5 | 101% | 100% | 274% | ▲▲ | 100% | 97% | 93% | 100% | 104% |
| 20250328 | 723 | 723 | 713 | 721 | 10,700 | 0 | 100% | 100% | 103% | -- | 100% | 97% | 93% | 100% | 104% |
| 20250331 | 721 | 723 | 717 | 718 | 6,700 | -3 | 100% | 100% | 63% | ▼ | 99% | 94% | 92% | 100% | 103% |
| 20250401 | 720 | 721 | 712 | 712 | 9,200 | -6 | 99% | 99% | 137% | ▼▼ | 99% | 91% | 91% | 99% | 102% |
| 20250402 | 712 | 714 | 702 | 702 | 7,400 | -10 | 99% | 99% | 80% | ▼▼▼ | 101% | 95% | 93% | 97% | 101% |
| 20250403 | 697 | 701 | 685 | 701 | 27,100 | -1 | 100% | 101% | 366% | ▼▼▼▼ | 98% | 97% | 0% | 97% | 100% |
| 20250404 | 689 | 689 | 671 | 674 | 21,300 | -27 | 96% | 98% | 79% | ▼▼▼▼▼ | 101% | 104% | 0% | 93% | 100% |
| 20250408 | 642 | 677 | 641 | 648 | 20,800 | -26 | 96% | 101% | 98% | ▼▼▼▼▼▼ | 98% | 104% | 0% | 90% | 100% |
| 20250409 | 647 | 652 | 633 | 633 | 33,100 | -15 | 98% | 98% | 159% | ▼▼▼▼▼▼▼ | 99% | 100% | 0% | 88% | 100% |
| 20250410 | 673 | 673 | 650 | 665 | 8,700 | 32 | 105% | 99% | 26% | ▲ | 102% | 101% | 0% | 92% | 105% |
| 20250411 | 655 | 668 | 655 | 668 | 5,000 | 3 | 100% | 102% | 57% | ▲▲ | 99% | 96% | 0% | 93% | 106% |
| 20250414 | 674 | 675 | 657 | 665 | 14,200 | -3 | 100% | 99% | 284% | ▼ | 99% | 96% | 0% | 92% | 105% |
| 20250415 | 675 | 675 | 666 | 670 | 13,700 | 5 | 101% | 99% | 96% | ▲ | 99% | 0% | 0% | 93% | 106% |
| 20250416 | 669 | 670 | 656 | 659 | 17,200 | -11 | 98% | 99% | 126% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20250417 | 652 | 658 | 649 | 650 | 40,600 | -9 | 99% | 100% | 236% | ▼▼ | 100% | 0% | 0% | 90% | 103% |
| 20250418 | 652 | 656 | 647 | 650 | 28,100 | 0 | 100% | 100% | 69% | -- | % | % | % | 90% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,000 | 123,400 | 0 | 82,200 | 4,000 | 41,200 |
| 2025-04-04 | 4,200 | 115,000 | 0 | 73,000 | 4,200 | 42,000 |
| 2025-03-28 | 5,600 | 126,400 | 0 | 86,100 | 5,600 | 40,300 |
| 2025-03-21 | 5,700 | 123,000 | 0 | 84,000 | 5,700 | 39,000 |
| 2025-03-14 | 4,300 | 123,500 | 0 | 83,800 | 4,300 | 39,700 |
| 2025-03-07 | 10,000 | 125,700 | 0 | 85,500 | 10,000 | 40,200 |
| 2025-02-28 | 10,000 | 127,500 | 0 | 86,600 | 10,000 | 40,900 |
| 2025-02-21 | 9,400 | 129,800 | 0 | 88,100 | 9,400 | 41,700 |
| 2025-02-14 | 12,400 | 133,600 | 0 | 90,700 | 12,400 | 42,900 |
| 2025-02-07 | 12,200 | 134,600 | 0 | 92,600 | 12,200 | 42,000 |
| 2025-01-31 | 14,300 | 139,400 | 0 | 98,000 | 14,300 | 41,400 |
| 2025-01-24 | 12,500 | 139,800 | 0 | 95,500 | 12,500 | 44,300 |
| 2025-01-17 | 16,700 | 142,000 | 0 | 97,900 | 16,700 | 44,100 |
| 2025-01-10 | 13,200 | 136,100 | 0 | 102,400 | 13,200 | 33,700 |
| 2024-12-27 | 12,100 | 136,800 | 0 | 100,400 | 12,100 | 36,400 |
| 2024-12-20 | 12,100 | 143,800 | 0 | 95,900 | 12,100 | 47,900 |
| 2024-12-13 | 10,900 | 133,700 | 0 | 81,200 | 10,900 | 52,500 |
| 2024-12-06 | 13,000 | 97,500 | 0 | 44,600 | 13,000 | 52,900 |
| 2024-11-29 | 20,300 | 103,700 | 0 | 47,700 | 20,300 | 56,000 |
| 2024-11-22 | 47,500 | 103,400 | 0 | 64,900 | 47,500 | 38,500 |
| 2024-11-15 | 36,500 | 114,000 | 0 | 69,400 | 36,500 | 44,600 |
| 2024-11-08 | 27,600 | 115,700 | 0 | 69,500 | 27,600 | 46,200 |
| 2024-11-01 | 23,500 | 117,000 | 0 | 70,500 | 23,500 | 46,500 |
| 2024-10-25 | 22,700 | 122,200 | 0 | 68,900 | 22,700 | 53,300 |
| 2024-10-18 | 23,100 | 111,200 | 0 | 68,200 | 23,100 | 43,000 |
| 2024-10-11 | 4,400 | 99,000 | 0 | 62,400 | 4,400 | 36,600 |
| 2024-10-04 | 2,100 | 99,500 | 0 | 63,400 | 2,100 | 36,100 |
| 2024-09-27 | 2,800 | 98,400 | 0 | 63,100 | 2,800 | 35,300 |
| 2024-09-20 | 3,000 | 88,500 | 0 | 56,400 | 3,000 | 32,100 |
| 2024-09-13 | 1,900 | 85,600 | 0 | 53,800 | 1,900 | 31,800 |
| 2024-09-06 | 600 | 86,900 | 0 | 56,200 | 600 | 30,700 |
| 2024-08-30 | 600 | 90,700 | 0 | 57,700 | 600 | 33,000 |
| 2024-08-23 | 9,200 | 89,100 | 0 | 56,400 | 9,200 | 32,700 |
| 2024-08-16 | 8,700 | 105,900 | 0 | 56,400 | 8,700 | 49,500 |
| 2024-08-09 | 9,000 | 106,600 | 0 | 53,100 | 9,000 | 53,500 |
| 2024-08-02 | 9,500 | 120,100 | 0 | 68,100 | 9,500 | 52,000 |
| 2024-07-26 | 10,500 | 119,500 | 0 | 64,400 | 10,500 | 55,100 |
| 2024-07-19 | 10,000 | 114,000 | 0 | 60,900 | 10,000 | 53,100 |
| 2024-07-12 | 15,900 | 109,500 | 0 | 64,300 | 15,900 | 45,200 |
| 2024-07-05 | 16,600 | 106,600 | 0 | 60,300 | 16,600 | 46,300 |
| 2024-06-28 | 11,300 | 104,700 | 0 | 60,700 | 11,300 | 44,000 |
| 2024-06-21 | 10,000 | 109,400 | 0 | 62,700 | 10,000 | 46,700 |
| 2024-06-14 | 10,100 | 92,900 | 0 | 43,800 | 10,100 | 49,100 |
| 2024-06-07 | 10,100 | 93,700 | 0 | 42,800 | 10,100 | 50,900 |
| 2024-05-31 | 9,500 | 90,800 | 0 | 43,400 | 9,500 | 47,400 |
| 2024-05-24 | 20,000 | 86,500 | 0 | 53,200 | 20,000 | 33,300 |
| 2024-05-17 | 37,900 | 86,400 | 0 | 53,000 | 37,900 | 33,400 |
| 2024-05-10 | 37,800 | 105,200 | 0 | 76,000 | 37,800 | 29,200 |
| 2024-05-02 | 44,200 | 96,000 | 0 | 68,900 | 44,200 | 27,100 |
| 2024-04-26 | 34,200 | 95,600 | 0 | 66,400 | 34,200 | 29,200 |
| 2024-04-19 | 14,700 | 92,500 | 0 | 64,900 | 14,700 | 27,600 |
| 2024-04-12 | 41,200 | 107,800 | 0 | 76,700 | 41,200 | 31,100 |
| 2024-04-05 | 35,800 | 104,200 | 0 | 77,100 | 35,800 | 27,100 |
| 2024-03-29 | 35,700 | 126,300 | 0 | 77,500 | 35,700 | 48,800 |
| 2024-03-22 | 35,700 | 129,700 | 0 | 77,900 | 35,700 | 51,800 |
| 2024-03-15 | 35,200 | 123,900 | 0 | 75,100 | 35,200 | 48,800 |
| 2024-03-08 | 33,100 | 125,000 | 0 | 76,000 | 33,100 | 49,000 |
| 2024-03-01 | 29,800 | 124,200 | 0 | 74,600 | 29,800 | 49,600 |
| 2024-02-22 | 29,000 | 106,600 | 0 | 70,800 | 29,000 | 35,800 |
| 2024-02-16 | 28,300 | 95,500 | 0 | 59,700 | 28,300 | 35,800 |
| 2024-02-09 | 38,300 | 96,300 | 0 | 59,800 | 38,300 | 36,500 |
| 2024-02-02 | 35,600 | 100,600 | 0 | 62,700 | 35,600 | 37,900 |
| 2024-01-26 | 35,500 | 98,400 | 0 | 62,000 | 35,500 | 36,400 |
| 2024-01-19 | 30,500 | 97,400 | 0 | 57,700 | 30,500 | 39,700 |
| 2024-01-12 | 14,500 | 83,800 | 0 | 50,300 | 14,500 | 33,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | ノダ | 2025年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250219 | 16:00 | ノダ | 連結子会社からの配当金受領に関するお知らせ |
| 20250116 | 16:00 | ノダ | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20250116 | 16:00 | ノダ | 特別損失（減損損失）の計上および業績予想と実績との差異に関するお知らせ |
| 20241015 | 16:00 | ノダ | 業績予想及び配当予想の修正に関するお知らせ |
| 20241015 | 16:00 | ノダ | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | ノダ | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | ノダ | 繰延税金資産の一部取り崩し、第2四半期（累計）業績予想と実績値との差異に関するお知らせ |
| 20240416 | 10:30 | ノダ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240415 | 16:00 | ノダ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240412 | 16:00 | ノダ | 2024年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240412 | 16:00 | ノダ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240209 | 16:00 | ノダ | 連結子会社からの配当金受領に関するお知らせ |
| 20240115 | 15:00 | ノダ | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240115 | 15:00 | ノダ | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTPW | 350 | 2024-11-22 14:12 | 株式会社ノダ | 三井住友ＤＳ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 |
|---|---|---|---|
| 7879 | 1 | 建材メーカー 株式会社ノダ | 2025-04-19 17:23:57 |
| 7879 | 2 | 2025.04.11 IR情報 2025年11月期 第1四半期決算短信 | 2025-04-11 17:30:42 |
| 7879 | 2 | 2025.03.04 IR情報 コーポレート・ガバナンスに関する報告書 | 2025-03-04 14:30:32 |
| 7879 | 2 | 2025.02.27 IR情報 2024年11月期 有価証券報告書 | 2025-02-28 18:30:56 |
| 7879 | 2 | 2025.02.27 IR情報 第87期 営業報告書 | 2025-02-28 18:30:54 |
| 7879 | 2 | 2025.02.19 IR情報 連結子会社からの配当金受領に関するお知らせ | 2025-02-20 01:29:53 |
| 7879 | 2 | 2025.02.04 IR情報 2024年11月期 通期決算説明会資料 | 2025-02-05 00:30:30 |
| 7879 | 2 | 2025.01.16 IR情報 2024年11月期 決算短信 | 2025-01-16 20:30:48 |
| 7879 | 2 | 2025.01.16 IR情報 特別損失（減損損失）の計上および業績予想と実績との差異に関するお知らせ | 2025-01-16 20:30:46 |
| 7879 | 2 | 2024.10.15 IR情報 2024年11月期 第3四半期決算短信 | 2024-10-15 23:30:25 |