| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 835 | 836 | 826 | 828 | 211,900 | -2 | 100% | 99% | 56% | ▼ | 101% | 99% | 101% | 97% | 104% |
| 20240925 | 828 | 837 | 827 | 834 | 156,300 | 6 | 101% | 101% | 74% | ▲ | 101% | 98% | 99% | 98% | 105% |
| 20240926 | 839 | 847 | 836 | 847 | 323,100 | 13 | 102% | 101% | 207% | ▲▲ | 100% | 98% | 94% | 100% | 107% |
| 20240927 | 847 | 850 | 842 | 845 | 151,200 | -2 | 100% | 100% | 47% | ▼ | 100% | 102% | 98% | 99% | 106% |
| 20240930 | 816 | 830 | 816 | 818 | 198,500 | -27 | 97% | 100% | 131% | ▼▼ | 100% | 102% | 97% | 96% | 103% |
| 20241001 | 821 | 826 | 817 | 823 | 198,500 | 5 | 101% | 100% | 100% | ▲ | 101% | 101% | 97% | 97% | 104% |
| 20241002 | 820 | 830 | 817 | 825 | 268,800 | 2 | 100% | 101% | 135% | ▲▲ | 100% | 101% | 95% | 97% | 104% |
| 20241003 | 831 | 836 | 823 | 828 | 178,500 | 3 | 100% | 100% | 66% | ▲▲▲ | 100% | 101% | 95% | 98% | 104% |
| 20241004 | 830 | 834 | 827 | 834 | 129,500 | 6 | 101% | 100% | 73% | ▲▲▲▲ | 99% | 99% | 93% | 98% | 105% |
| 20241007 | 839 | 839 | 826 | 830 | 235,500 | -4 | 100% | 99% | 182% | ▼ | 100% | 97% | 94% | 98% | 104% |
| 20241008 | 828 | 834 | 824 | 832 | 189,400 | 2 | 100% | 100% | 80% | ▲ | 100% | 95% | 93% | 98% | 105% |
| 20241009 | 837 | 841 | 833 | 840 | 258,000 | 8 | 101% | 100% | 136% | ▲▲ | 99% | 95% | 93% | 99% | 106% |
| 20241010 | 838 | 839 | 824 | 830 | 357,900 | -10 | 99% | 99% | 139% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20241011 | 800 | 812 | 784 | 800 | 1,066,500 | -30 | 96% | 100% | 298% | ▼▼ | 99% | 99% | 97% | 94% | 100% |
| 20241015 | 800 | 804 | 790 | 795 | 383,200 | -5 | 99% | 99% | 36% | ▼▼▼ | 101% | 100% | 98% | 94% | 100% |
| 20241016 | 794 | 812 | 794 | 798 | 371,400 | 3 | 100% | 101% | 97% | ▲ | 99% | 98% | 97% | 94% | 100% |
| 20241017 | 798 | 801 | 789 | 789 | 465,500 | -9 | 99% | 99% | 125% | ▼ | 99% | 97% | 97% | 93% | 100% |
| 20241018 | 800 | 804 | 788 | 788 | 314,900 | -1 | 100% | 99% | 68% | ▼▼ | 101% | 97% | 99% | 93% | 100% |
| 20241021 | 788 | 793 | 785 | 792 | 253,200 | 4 | 101% | 101% | 80% | ▲ | 97% | 97% | 98% | 94% | 101% |
| 20241022 | 790 | 790 | 768 | 769 | 345,900 | -23 | 97% | 97% | 137% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20241023 | 769 | 786 | 769 | 779 | 471,800 | 10 | 101% | 101% | 136% | ▲ | 99% | 100% | 101% | 92% | 101% |
| 20241024 | 776 | 777 | 761 | 766 | 252,900 | -13 | 98% | 99% | 54% | ▼ | 98% | 101% | 101% | 90% | 100% |
| 20241025 | 769 | 769 | 752 | 756 | 198,700 | -10 | 99% | 98% | 79% | ▼▼ | 101% | 103% | 103% | 89% | 100% |
| 20241028 | 756 | 773 | 755 | 765 | 177,300 | 9 | 101% | 101% | 89% | ▲ | 102% | 101% | 103% | 91% | 101% |
| 20241029 | 762 | 774 | 762 | 774 | 129,400 | 9 | 101% | 102% | 73% | ▲▲ | 100% | 99% | 101% | 92% | 102% |
| 20241030 | 776 | 778 | 771 | 775 | 332,400 | 1 | 100% | 100% | 257% | ▲▲▲ | 100% | 100% | 101% | 92% | 103% |
| 20241031 | 776 | 782 | 775 | 778 | 137,300 | 3 | 100% | 100% | 41% | ▲▲▲▲ | 100% | 102% | 102% | 93% | 103% |
| 20241101 | 765 | 776 | 764 | 768 | 200,300 | -10 | 99% | 100% | 146% | ▼ | 99% | 99% | 101% | 91% | 102% |
| 20241105 | 778 | 778 | 766 | 767 | 139,800 | -1 | 100% | 99% | 70% | ▼▼ | 101% | 101% | 103% | 91% | 101% |
| 20241106 | 767 | 779 | 767 | 771 | 198,700 | 4 | 101% | 101% | 142% | ▲ | 101% | 101% | 102% | 92% | 102% |
| 20241107 | 774 | 782 | 773 | 778 | 205,800 | 7 | 101% | 101% | 104% | ▲▲ | 98% | 100% | 103% | 93% | 103% |
| 20241108 | 780 | 785 | 766 | 767 | 185,200 | -11 | 99% | 98% | 90% | ▼ | 101% | 101% | 105% | 92% | 101% |
| 20241111 | 765 | 772 | 763 | 772 | 137,600 | 5 | 101% | 101% | 74% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20241112 | 767 | 774 | 760 | 765 | 293,300 | -7 | 99% | 100% | 213% | ▼ | 102% | 101% | 106% | 96% | 101% |
| 20241113 | 764 | 780 | 763 | 778 | 229,300 | 13 | 102% | 102% | 78% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20241114 | 772 | 778 | 767 | 771 | 206,300 | -7 | 99% | 100% | 90% | ▼ | 100% | 101% | 105% | 97% | 102% |
| 20241115 | 770 | 774 | 763 | 769 | 155,000 | -2 | 100% | 100% | 75% | ▼▼ | 101% | 102% | 106% | 97% | 102% |
| 20241118 | 767 | 777 | 766 | 772 | 148,900 | 3 | 100% | 101% | 96% | ▲ | 99% | 100% | 109% | 97% | 102% |
| 20241119 | 776 | 780 | 771 | 772 | 128,700 | 0 | 100% | 99% | 86% | -- | 100% | 102% | 110% | 99% | 102% |
| 20241120 | 768 | 775 | 768 | 770 | 137,100 | -2 | 100% | 100% | 107% | ▼ | 101% | 101% | 110% | 99% | 102% |
| 20241121 | 774 | 780 | 772 | 780 | 174,900 | 10 | 101% | 101% | 128% | ▲ | 100% | 98% | 110% | 100% | 103% |
| 20241122 | 780 | 784 | 776 | 778 | 203,900 | -2 | 100% | 100% | 117% | ▼ | 99% | 98% | 110% | 100% | 103% |
| 20241125 | 782 | 782 | 771 | 771 | 434,200 | -7 | 99% | 99% | 213% | ▼▼ | 101% | 100% | 111% | 99% | 101% |
| 20241126 | 778 | 786 | 773 | 784 | 147,800 | 13 | 102% | 101% | 34% | ▲ | 98% | 101% | 110% | 100% | 102% |
| 20241127 | 783 | 784 | 767 | 767 | 140,200 | -17 | 98% | 98% | 95% | ▼ | 100% | 104% | 112% | 98% | 100% |
| 20241128 | 766 | 771 | 762 | 763 | 165,200 | -4 | 99% | 100% | 118% | ▼▼ | 100% | 104% | 112% | 97% | 100% |
| 20241129 | 770 | 775 | 766 | 769 | 138,700 | 6 | 101% | 100% | 84% | ▲ | 101% | 104% | 112% | 98% | 101% |
| 20241202 | 769 | 784 | 768 | 775 | 159,000 | 6 | 101% | 101% | 115% | ▲▲ | 101% | 104% | 110% | 99% | 102% |
| 20241203 | 780 | 796 | 780 | 789 | 219,500 | 14 | 102% | 101% | 138% | ▲▲▲ | 101% | 103% | 109% | 100% | 103% |
| 20241204 | 789 | 797 | 789 | 793 | 135,300 | 4 | 101% | 101% | 62% | ▲▲▲▲ | 101% | 102% | 109% | 100% | 104% |
| 20241205 | 790 | 800 | 790 | 800 | 139,100 | 7 | 101% | 101% | 103% | ▲▲▲▲▲ | 100% | 101% | 106% | 100% | 105% |
| 20241206 | 800 | 801 | 794 | 799 | 182,900 | -1 | 100% | 100% | 131% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20241209 | 802 | 810 | 800 | 810 | 168,300 | 11 | 101% | 101% | 92% | ▲ | 99% | 103% | 0% | 100% | 106% |
| 20241210 | 815 | 818 | 806 | 809 | 196,200 | -1 | 100% | 99% | 117% | ▼ | 100% | 105% | 0% | 100% | 106% |
| 20241211 | 810 | 814 | 806 | 808 | 108,900 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 105% | 0% | 100% | 106% |
| 20241212 | 810 | 815 | 806 | 806 | 152,300 | -2 | 100% | 100% | 140% | ▼▼▼ | 101% | 107% | 0% | 100% | 106% |
| 20241213 | 806 | 816 | 804 | 812 | 213,900 | 6 | 101% | 101% | 140% | ▲ | 99% | 101% | 0% | 100% | 106% |
| 20241216 | 853 | 866 | 839 | 843 | 798,700 | 31 | 104% | 99% | 373% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241217 | 852 | 862 | 848 | 848 | 424,100 | 5 | 101% | 100% | 53% | ▲▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20241218 | 846 | 852 | 839 | 840 | 144,800 | -8 | 99% | 99% | 34% | ▼ | 103% | 0% | 0% | 99% | 110% |
| 20241219 | 838 | 870 | 838 | 861 | 435,200 | 21 | 103% | 103% | 301% | ▲ | 98% | 0% | 0% | 100% | 113% |
| 20241220 | 861 | 863 | 847 | 847 | 354,800 | -14 | 98% | 98% | 82% | ▼ | % | % | % | 98% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 19,600 | 373,000 | 2,400 | 241,500 | 17,200 | 131,500 |
| 2024-12-06 | 17,500 | 392,100 | 2,400 | 228,700 | 15,100 | 163,400 |
| 2024-11-29 | 11,100 | 423,600 | 1,000 | 255,800 | 10,100 | 167,800 |
| 2024-11-22 | 10,300 | 415,100 | 1,300 | 248,800 | 9,000 | 166,300 |
| 2024-11-15 | 10,800 | 428,800 | 1,400 | 248,000 | 9,400 | 180,800 |
| 2024-11-08 | 10,000 | 452,700 | 500 | 246,400 | 9,500 | 206,300 |
| 2024-11-01 | 8,200 | 458,500 | 500 | 246,300 | 7,700 | 212,200 |
| 2024-10-25 | 7,800 | 476,400 | 500 | 245,800 | 7,300 | 230,600 |
| 2024-10-18 | 14,000 | 451,700 | 1,100 | 226,100 | 12,900 | 225,600 |
| 2024-10-11 | 20,800 | 466,900 | 1,100 | 237,500 | 19,700 | 229,400 |
| 2024-10-04 | 38,800 | 411,700 | 33,100 | 234,400 | 5,700 | 177,300 |
| 2024-09-27 | 34,500 | 394,400 | 31,300 | 237,900 | 3,200 | 156,500 |
| 2024-09-20 | 34,000 | 425,600 | 30,300 | 231,600 | 3,700 | 194,000 |
| 2024-09-13 | 32,900 | 445,100 | 28,000 | 236,500 | 4,900 | 208,600 |
| 2024-09-06 | 34,100 | 443,700 | 28,500 | 228,000 | 5,600 | 215,700 |
| 2024-08-30 | 41,300 | 382,200 | 32,700 | 219,400 | 8,600 | 162,800 |
| 2024-08-23 | 38,000 | 375,700 | 30,600 | 217,500 | 7,400 | 158,200 |
| 2024-08-16 | 35,900 | 365,200 | 29,000 | 212,200 | 6,900 | 153,000 |
| 2024-08-09 | 30,800 | 380,000 | 27,000 | 211,000 | 3,800 | 169,000 |
| 2024-08-02 | 35,900 | 464,500 | 27,000 | 231,100 | 8,900 | 233,400 |
| 2024-07-26 | 37,300 | 503,000 | 28,300 | 247,700 | 9,000 | 255,300 |
| 2024-07-19 | 39,800 | 535,300 | 28,300 | 247,700 | 11,500 | 287,600 |
| 2024-07-12 | 46,000 | 575,800 | 28,400 | 241,800 | 17,600 | 334,000 |
| 2024-07-05 | 37,200 | 547,800 | 23,400 | 263,200 | 13,800 | 284,600 |
| 2024-06-28 | 35,400 | 595,800 | 23,400 | 264,100 | 12,000 | 331,700 |
| 2024-06-21 | 33,400 | 681,900 | 23,400 | 335,800 | 10,000 | 346,100 |
| 2024-06-14 | 30,400 | 699,800 | 22,000 | 356,100 | 8,400 | 343,700 |
| 2024-06-07 | 29,900 | 662,900 | 24,000 | 329,500 | 5,900 | 333,400 |
| 2024-05-31 | 31,800 | 632,000 | 24,000 | 304,600 | 7,800 | 327,400 |
| 2024-05-24 | 29,700 | 613,700 | 24,400 | 281,900 | 5,300 | 331,800 |
| 2024-05-17 | 30,700 | 572,800 | 24,400 | 257,000 | 6,300 | 315,800 |
| 2024-05-10 | 32,300 | 553,000 | 24,400 | 246,700 | 7,900 | 306,300 |
| 2024-05-02 | 31,000 | 567,000 | 24,400 | 241,100 | 6,600 | 325,900 |
| 2024-04-26 | 30,400 | 551,100 | 24,400 | 228,300 | 6,000 | 322,800 |
| 2024-04-19 | 29,100 | 545,900 | 24,400 | 233,300 | 4,700 | 312,600 |
| 2024-04-12 | 41,800 | 396,200 | 31,500 | 204,700 | 10,300 | 191,500 |
| 2024-04-05 | 47,600 | 387,200 | 31,500 | 200,400 | 16,100 | 186,800 |
| 2024-03-29 | 53,900 | 350,300 | 32,300 | 193,300 | 21,600 | 157,000 |
| 2024-03-22 | 55,700 | 336,400 | 32,500 | 189,400 | 23,200 | 147,000 |
| 2024-03-15 | 47,300 | 371,800 | 31,600 | 189,100 | 15,700 | 182,700 |
| 2024-03-08 | 43,800 | 640,200 | 30,900 | 227,800 | 12,900 | 412,400 |
| 2024-03-01 | 51,000 | 613,500 | 30,900 | 229,000 | 20,100 | 384,500 |
| 2024-02-22 | 73,400 | 541,300 | 30,400 | 247,300 | 43,000 | 294,000 |
| 2024-02-16 | 43,600 | 636,600 | 30,000 | 264,200 | 13,600 | 372,400 |
| 2024-02-09 | 45,100 | 562,900 | 30,400 | 269,900 | 14,700 | 293,000 |
| 2024-02-02 | 41,100 | 664,700 | 29,500 | 277,200 | 11,600 | 387,500 |
| 2024-01-26 | 39,900 | 608,600 | 29,500 | 268,900 | 10,400 | 339,700 |
| 2024-01-19 | 47,500 | 617,100 | 29,400 | 248,300 | 18,100 | 368,800 |
| 2024-01-12 | 39,800 | 553,100 | 29,900 | 241,300 | 9,900 | 311,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | 乃村工芸 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241010 | 16:00 | 乃村工芸 | 2025年２月期 第２四半期（中間期）決算説明資料 |
| 20241010 | 16:00 | 乃村工芸 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240711 | 16:00 | 乃村工芸 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240711 | 16:00 | 乃村工芸 | 2025年２月期 第１四半期決算説明資料 |
| 20240621 | 16:00 | 乃村工芸 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240614 | 16:00 | 乃村工芸 | 業績条件付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240523 | 16:00 | 乃村工芸 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240523 | 16:00 | 乃村工芸 | 業績条件付株式報酬としての自己株式の処分に関するお知らせ |
| 20240411 | 16:00 | 乃村工芸 | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240411 | 16:00 | 乃村工芸 | 2023年度 決算説明資料 |
| 20240411 | 16:00 | 乃村工芸 | 取締役に対する報酬制度の改定に関するお知らせ |
| 20240215 | 16:00 | 乃村工芸 | 機構改革および人事異動に関するお知らせ |
| 20240112 | 16:00 | 乃村工芸 | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | 乃村工芸 | 通期連結業績予想および配当予想の修正に関するお知らせ |
| 20240112 | 16:00 | 乃村工芸 | 2023年度 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9716 | 1 | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-12-22 03:25:43 |
| 9716 | 2 | IRニュース | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:28:04 |
| 9716 | 2 | 株式情報 | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:28:03 |
| 9716 | 2 | IR資料室 | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:28:02 |
| 9716 | 2 | 株主・投資家の皆さまへ | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:28:01 |
| 9716 | 2 | 経営方針 | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:27:59 |
| 9716 | 2 | 株主・投資家情報 | 株式会社乃村工藝社 / NOMURA Co.,Ltd. | 2024-06-14 22:27:58 |
| 9716 | 2 | 株主・投資家情報について | 2023-07-04 07:57:06 |
| 9716 | 2 | IRポリシー | 2023-07-04 07:57:05 |
| 9716 | 2 | IRニュース | 2023-07-04 07:57:04 |