| 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 | 930 | 935 | 924 | 928 | 244,200 | -2 | 100% | 100% | 76% | ▼ | 100% | 99% | 97% | 100% | 110% |
| 20250121 | 932 | 934 | 922 | 930 | 285,700 | 2 | 100% | 100% | 117% | ▲ | 100% | 99% | 96% | 100% | 111% |
| 20250122 | 939 | 946 | 935 | 937 | 260,200 | 7 | 101% | 100% | 91% | ▲▲ | 98% | 99% | 96% | 100% | 111% |
| 20250123 | 939 | 943 | 915 | 921 | 311,700 | -16 | 98% | 98% | 120% | ▼ | 99% | 99% | 98% | 98% | 109% |
| 20250124 | 926 | 926 | 916 | 920 | 211,000 | -1 | 100% | 99% | 68% | ▼▼ | 99% | 99% | 98% | 98% | 108% |
| 20250127 | 928 | 930 | 918 | 920 | 173,400 | 0 | 100% | 99% | 82% | -- | 101% | 100% | 98% | 98% | 108% |
| 20250128 | 918 | 929 | 917 | 926 | 268,500 | 6 | 101% | 101% | 155% | ▲ | 100% | 99% | 98% | 99% | 109% |
| 20250129 | 920 | 925 | 917 | 917 | 205,000 | -9 | 99% | 100% | 76% | ▼ | 100% | 98% | 99% | 98% | 108% |
| 20250130 | 916 | 918 | 911 | 914 | 150,100 | -3 | 100% | 100% | 73% | ▼▼ | 99% | 97% | 97% | 98% | 108% |
| 20250131 | 929 | 936 | 913 | 916 | 271,700 | 2 | 100% | 99% | 181% | ▲ | 100% | 99% | 99% | 98% | 108% |
| 20250203 | 913 | 913 | 900 | 909 | 360,100 | -7 | 99% | 100% | 133% | ▼ | 98% | 99% | 99% | 97% | 107% |
| 20250204 | 914 | 916 | 895 | 897 | 307,900 | -12 | 99% | 98% | 86% | ▼▼ | 99% | 100% | 98% | 96% | 106% |
| 20250205 | 907 | 907 | 894 | 900 | 209,100 | 3 | 100% | 99% | 68% | ▲ | 100% | 100% | 98% | 96% | 106% |
| 20250206 | 900 | 907 | 898 | 904 | 167,800 | 4 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 98% | 96% | 106% |
| 20250207 | 900 | 904 | 896 | 896 | 159,300 | -8 | 99% | 100% | 95% | ▼ | 101% | 101% | 97% | 96% | 100% |
| 20250210 | 896 | 911 | 896 | 905 | 237,900 | 9 | 101% | 101% | 149% | ▲ | 99% | 99% | 96% | 97% | 101% |
| 20250212 | 910 | 914 | 899 | 901 | 168,300 | -4 | 100% | 99% | 71% | ▼ | 100% | 100% | 97% | 96% | 101% |
| 20250213 | 904 | 910 | 899 | 903 | 192,500 | 2 | 100% | 100% | 114% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20250214 | 902 | 906 | 897 | 898 | 235,100 | -5 | 99% | 100% | 122% | ▼ | 100% | 98% | 100% | 96% | 100% |
| 20250217 | 902 | 911 | 900 | 902 | 250,900 | 4 | 100% | 100% | 107% | ▲ | 100% | 98% | 102% | 96% | 101% |
| 20250218 | 899 | 902 | 895 | 898 | 194,600 | -4 | 100% | 100% | 78% | ▼ | 100% | 98% | 103% | 96% | 100% |
| 20250219 | 899 | 904 | 892 | 903 | 196,800 | 5 | 101% | 100% | 101% | ▲ | 99% | 95% | 103% | 96% | 101% |
| 20250220 | 900 | 900 | 885 | 887 | 284,200 | -16 | 98% | 99% | 144% | ▼ | 100% | 99% | 105% | 96% | 100% |
| 20250225 | 883 | 890 | 880 | 883 | 170,500 | -4 | 100% | 100% | 60% | ▼▼ | 100% | 99% | 106% | 95% | 100% |
| 20250226 | 882 | 886 | 873 | 879 | 447,700 | -4 | 100% | 100% | 263% | ▼▼▼ | 102% | 104% | 112% | 95% | 100% |
| 20250227 | 842 | 861 | 837 | 859 | 375,200 | -20 | 98% | 102% | 84% | ▼▼▼▼ | 100% | 102% | 110% | 93% | 100% |
| 20250228 | 855 | 860 | 849 | 858 | 314,500 | -1 | 100% | 100% | 84% | ▼▼▼▼▼ | 101% | 101% | 109% | 94% | 100% |
| 20250303 | 863 | 873 | 860 | 871 | 298,300 | 13 | 102% | 101% | 95% | ▲ | 99% | 98% | 108% | 95% | 102% |
| 20250304 | 876 | 877 | 853 | 864 | 269,700 | -7 | 99% | 99% | 90% | ▼ | 100% | 99% | 108% | 94% | 101% |
| 20250305 | 874 | 875 | 867 | 873 | 265,600 | 9 | 101% | 100% | 98% | ▲ | 99% | 100% | 108% | 96% | 102% |
| 20250306 | 875 | 876 | 865 | 869 | 190,600 | -4 | 100% | 99% | 72% | ▼ | 101% | 102% | 111% | 96% | 101% |
| 20250307 | 854 | 864 | 848 | 861 | 231,200 | -8 | 99% | 101% | 121% | ▼▼ | 100% | 101% | 109% | 95% | 100% |
| 20250310 | 866 | 870 | 857 | 862 | 261,800 | 1 | 100% | 100% | 113% | ▲ | 100% | 103% | 111% | 95% | 100% |
| 20250311 | 854 | 860 | 840 | 850 | 288,600 | -12 | 99% | 100% | 110% | ▼ | 103% | 106% | 111% | 94% | 100% |
| 20250312 | 847 | 877 | 847 | 873 | 443,200 | 23 | 103% | 103% | 154% | ▲ | 100% | 106% | 109% | 96% | 103% |
| 20250313 | 866 | 869 | 861 | 867 | 196,000 | -6 | 99% | 100% | 44% | ▼ | 101% | 108% | 106% | 96% | 102% |
| 20250314 | 861 | 876 | 857 | 872 | 255,300 | 5 | 101% | 101% | 130% | ▲ | 101% | 106% | 103% | 97% | 103% |
| 20250317 | 876 | 884 | 874 | 881 | 218,400 | 9 | 101% | 101% | 86% | ▲▲ | 100% | 102% | 99% | 98% | 104% |
| 20250318 | 901 | 917 | 895 | 901 | 929,000 | 20 | 102% | 100% | 425% | ▲▲▲ | 102% | 104% | 99% | 100% | 106% |
| 20250319 | 901 | 923 | 900 | 921 | 592,100 | 20 | 102% | 102% | 64% | ▲▲▲▲ | 101% | 103% | 95% | 100% | 108% |
| 20250321 | 920 | 929 | 917 | 927 | 284,900 | 6 | 101% | 101% | 48% | ▲▲▲▲▲ | 99% | 102% | 94% | 100% | 109% |
| 20250324 | 926 | 926 | 913 | 921 | 214,800 | -6 | 99% | 99% | 75% | ▼ | 100% | 102% | 95% | 99% | 108% |
| 20250325 | 918 | 920 | 907 | 917 | 395,900 | -4 | 100% | 100% | 184% | ▼▼ | 101% | 98% | 94% | 99% | 108% |
| 20250326 | 925 | 937 | 915 | 935 | 450,600 | 18 | 102% | 101% | 114% | ▲ | 101% | 97% | 93% | 100% | 110% |
| 20250327 | 935 | 947 | 932 | 944 | 360,100 | 9 | 101% | 101% | 80% | ▲▲ | 99% | 94% | 91% | 100% | 111% |
| 20250328 | 946 | 946 | 936 | 940 | 227,100 | -4 | 100% | 99% | 63% | ▼ | 97% | 95% | 91% | 100% | 111% |
| 20250331 | 933 | 933 | 907 | 909 | 335,400 | -31 | 97% | 97% | 148% | ▼▼ | 99% | 93% | 93% | 96% | 107% |
| 20250401 | 915 | 915 | 901 | 904 | 209,600 | -5 | 99% | 99% | 62% | ▼▼▼ | 99% | 93% | 94% | 96% | 106% |
| 20250402 | 904 | 904 | 883 | 891 | 375,900 | -13 | 99% | 99% | 179% | ▼▼▼▼ | 103% | 101% | 99% | 94% | 105% |
| 20250403 | 863 | 891 | 861 | 888 | 373,100 | -3 | 100% | 103% | 99% | ▼▼▼▼▼ | 97% | 100% | 0% | 94% | 104% |
| 20250404 | 873 | 876 | 843 | 848 | 469,800 | -40 | 95% | 97% | 126% | ▼▼▼▼▼▼ | 102% | 106% | 0% | 90% | 100% |
| 20250408 | 818 | 839 | 805 | 838 | 401,100 | -10 | 99% | 102% | 85% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 89% | 100% |
| 20250409 | 814 | 824 | 801 | 817 | 331,700 | -21 | 97% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 103% | 100% | 0% | 87% | 100% |
| 20250410 | 851 | 909 | 842 | 874 | 1,124,900 | 57 | 107% | 103% | 339% | ▲ | 106% | 106% | 0% | 93% | 107% |
| 20250411 | 802 | 856 | 791 | 848 | 902,300 | -26 | 97% | 106% | 80% | ▼ | 102% | 100% | 0% | 90% | 104% |
| 20250414 | 851 | 872 | 847 | 865 | 437,800 | 17 | 102% | 102% | 49% | ▲ | 98% | 98% | 0% | 92% | 106% |
| 20250415 | 865 | 866 | 846 | 846 | 311,100 | -19 | 98% | 98% | 71% | ▼ | 100% | 0% | 0% | 90% | 104% |
| 20250416 | 856 | 863 | 842 | 852 | 276,300 | 6 | 101% | 100% | 89% | ▲ | 99% | 0% | 0% | 90% | 104% |
| 20250417 | 845 | 849 | 831 | 837 | 271,800 | -15 | 98% | 99% | 98% | ▼ | 101% | 0% | 0% | 89% | 102% |
| 20250418 | 845 | 859 | 837 | 851 | 288,900 | 14 | 102% | 101% | 106% | ▲ | % | % | % | 90% | 104% |
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 | 13,300 | 520,900 | 6,200 | 317,500 | 7,100 | 203,400 |
| 2025-04-04 | 10,300 | 467,900 | 5,200 | 271,000 | 5,100 | 196,900 |
| 2025-03-28 | 13,200 | 434,700 | 5,100 | 309,100 | 8,100 | 125,600 |
| 2025-03-21 | 11,900 | 394,600 | 4,800 | 295,200 | 7,100 | 99,400 |
| 2025-03-14 | 12,800 | 364,200 | 3,500 | 264,600 | 9,300 | 99,600 |
| 2025-03-07 | 11,200 | 412,200 | 3,200 | 277,200 | 8,000 | 135,000 |
| 2025-02-28 | 34,600 | 373,100 | 2,900 | 273,700 | 31,700 | 99,400 |
| 2025-02-21 | 49,400 | 371,500 | 4,900 | 269,700 | 44,500 | 101,800 |
| 2025-02-14 | 38,400 | 357,500 | 5,700 | 260,700 | 32,700 | 96,800 |
| 2025-02-07 | 33,700 | 371,600 | 5,300 | 269,700 | 28,400 | 101,900 |
| 2025-01-31 | 24,800 | 373,700 | 5,000 | 271,200 | 19,800 | 102,500 |
| 2025-01-24 | 22,300 | 345,800 | 4,900 | 271,800 | 17,400 | 74,000 |
| 2025-01-17 | 19,300 | 362,400 | 5,400 | 269,900 | 13,900 | 92,500 |
| 2025-01-10 | 43,100 | 483,500 | 4,400 | 321,100 | 38,700 | 162,400 |
| 2024-12-27 | 19,400 | 372,300 | 3,900 | 296,500 | 15,500 | 75,800 |
| 2024-12-20 | 20,400 | 358,900 | 2,900 | 274,400 | 17,500 | 84,500 |
| 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 |
|---|---|---|---|
| 20250410 | 15:00 | 乃村工芸 | 2025年２月期決算短信〔日本基準〕（連結） |
| 20250410 | 15:00 | 乃村工芸 | 2025年２月期決算説明資料 |
| 20250410 | 15:00 | 乃村工芸 | 代表取締役の異動（退任）に関するお知らせ |
| 20250213 | 15:00 | 乃村工芸 | 人事異動に関するお知らせ |
| 20250110 | 15:00 | 乃村工芸 | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250110 | 15:00 | 乃村工芸 | 2025年２月期 第３四半期決算説明資料 |
| 20250110 | 15:00 | 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 |
| 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. | 2025-04-19 20:21:31 |
| 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 |