| 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 | 2,005 | 2,020 | 1,972 | 1,994 | 111,300 | -10 | 100% | 99% | 113% | ▼▼▼▼▼ | 105% | 115% | 114% | 85% | 121% |
| 20250311 | 1,971 | 2,081 | 1,935 | 2,070 | 198,200 | 76 | 104% | 105% | 178% | ▲ | 104% | 109% | 107% | 88% | 122% |
| 20250312 | 2,100 | 2,198 | 2,082 | 2,185 | 191,600 | 115 | 106% | 104% | 97% | ▲▲ | 98% | 102% | 101% | 93% | 129% |
| 20250313 | 2,235 | 2,237 | 2,127 | 2,190 | 184,800 | 5 | 100% | 98% | 96% | ▲▲▲ | 103% | 105% | 102% | 94% | 126% |
| 20250314 | 2,188 | 2,267 | 2,161 | 2,262 | 127,600 | 72 | 103% | 103% | 69% | ▲▲▲▲ | 99% | 100% | 97% | 97% | 130% |
| 20250317 | 2,288 | 2,320 | 2,220 | 2,255 | 164,600 | -7 | 100% | 99% | 129% | ▼ | 101% | 98% | 98% | 96% | 129% |
| 20250318 | 2,260 | 2,280 | 2,212 | 2,280 | 130,700 | 25 | 101% | 101% | 79% | ▲ | 100% | 98% | 96% | 97% | 118% |
| 20250319 | 2,280 | 2,297 | 2,252 | 2,288 | 127,900 | 8 | 100% | 100% | 98% | ▲▲ | 100% | 97% | 95% | 98% | 115% |
| 20250321 | 2,296 | 2,339 | 2,271 | 2,293 | 106,300 | 5 | 100% | 100% | 83% | ▲▲▲ | 97% | 98% | 95% | 98% | 115% |
| 20250324 | 2,295 | 2,311 | 2,206 | 2,226 | 88,800 | -67 | 97% | 97% | 84% | ▼ | 100% | 101% | 98% | 95% | 112% |
| 20250325 | 2,226 | 2,264 | 2,202 | 2,226 | 60,900 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 100% | 97% | 112% |
| 20250326 | 2,193 | 2,206 | 2,165 | 2,197 | 65,000 | -29 | 99% | 100% | 107% | ▼ | 101% | 101% | 96% | 96% | 110% |
| 20250327 | 2,196 | 2,220 | 2,180 | 2,220 | 44,800 | 23 | 101% | 101% | 69% | ▲ | 101% | 100% | 95% | 97% | 111% |
| 20250328 | 2,220 | 2,281 | 2,220 | 2,249 | 75,200 | 29 | 101% | 101% | 168% | ▲▲ | 99% | 98% | 94% | 98% | 113% |
| 20250331 | 2,254 | 2,293 | 2,180 | 2,232 | 115,600 | -17 | 99% | 99% | 154% | ▼ | 101% | 97% | 96% | 97% | 112% |
| 20250401 | 2,197 | 2,233 | 2,135 | 2,212 | 134,600 | -20 | 99% | 101% | 116% | ▼▼ | 102% | 95% | 96% | 96% | 111% |
| 20250402 | 2,191 | 2,229 | 2,136 | 2,224 | 73,400 | 12 | 101% | 102% | 55% | ▲ | 103% | 102% | 98% | 97% | 112% |
| 20250403 | 2,137 | 2,215 | 2,135 | 2,199 | 85,900 | -25 | 99% | 103% | 117% | ▼ | 98% | 101% | 97% | 96% | 110% |
| 20250404 | 2,165 | 2,170 | 2,077 | 2,124 | 144,500 | -75 | 97% | 98% | 168% | ▼▼ | 100% | 100% | 101% | 93% | 107% |
| 20250408 | 2,085 | 2,148 | 2,078 | 2,090 | 67,700 | -34 | 98% | 100% | 47% | ▼▼▼ | 99% | 100% | 100% | 91% | 105% |
| 20250409 | 2,110 | 2,115 | 2,042 | 2,084 | 43,700 | -6 | 100% | 99% | 65% | ▼▼▼▼ | 99% | 96% | 95% | 91% | 101% |
| 20250410 | 2,200 | 2,222 | 2,160 | 2,187 | 102,400 | 103 | 105% | 99% | 234% | ▲ | 97% | 98% | 98% | 95% | 105% |
| 20250411 | 2,137 | 2,152 | 2,050 | 2,068 | 108,500 | -119 | 95% | 97% | 106% | ▼ | 101% | 101% | 102% | 90% | 100% |
| 20250414 | 2,062 | 2,119 | 2,030 | 2,080 | 66,300 | 12 | 101% | 101% | 61% | ▲ | 100% | 97% | 99% | 91% | 101% |
| 20250415 | 2,118 | 2,145 | 2,113 | 2,114 | 43,400 | 34 | 102% | 100% | 65% | ▲▲ | 97% | 97% | 106% | 92% | 102% |
| 20250416 | 2,114 | 2,134 | 2,054 | 2,054 | 31,000 | -60 | 97% | 97% | 71% | ▼ | 102% | 99% | 110% | 90% | 100% |
| 20250417 | 2,044 | 2,122 | 2,044 | 2,089 | 25,500 | 35 | 102% | 102% | 82% | ▲ | 99% | 96% | 112% | 91% | 102% |
| 20250418 | 2,079 | 2,097 | 2,052 | 2,052 | 30,600 | -37 | 98% | 99% | 120% | ▼ | 98% | 94% | 111% | 89% | 100% |
| 20250421 | 2,093 | 2,099 | 2,050 | 2,050 | 25,200 | -2 | 100% | 98% | 82% | ▼▼ | 99% | 99% | 114% | 91% | 100% |
| 20250422 | 2,049 | 2,078 | 2,011 | 2,027 | 33,200 | -23 | 99% | 99% | 132% | ▼▼▼ | 97% | 102% | 114% | 90% | 100% |
| 20250423 | 2,049 | 2,054 | 1,996 | 1,996 | 37,100 | -31 | 98% | 97% | 112% | ▼▼▼▼ | 98% | 104% | 116% | 89% | 100% |
| 20250424 | 2,010 | 2,022 | 1,969 | 1,975 | 46,500 | -21 | 99% | 98% | 125% | ▼▼▼▼▼ | 100% | 105% | 118% | 88% | 100% |
| 20250425 | 1,976 | 2,009 | 1,967 | 1,967 | 33,100 | -8 | 100% | 100% | 71% | ▼▼▼▼▼▼ | 103% | 104% | 129% | 87% | 100% |
| 20250428 | 1,968 | 2,045 | 1,962 | 2,027 | 46,700 | 60 | 103% | 103% | 141% | ▲ | 103% | 98% | 129% | 91% | 103% |
| 20250430 | 2,048 | 2,116 | 2,010 | 2,100 | 76,500 | 73 | 104% | 103% | 164% | ▲▲ | 96% | 92% | 123% | 94% | 107% |
| 20250501 | 2,162 | 2,184 | 2,061 | 2,066 | 81,600 | -34 | 98% | 96% | 107% | ▼ | 99% | 97% | 131% | 93% | 105% |
| 20250502 | 2,055 | 2,073 | 2,024 | 2,040 | 30,500 | -26 | 99% | 99% | 37% | ▼▼ | 99% | 98% | 133% | 93% | 104% |
| 20250507 | 2,026 | 2,055 | 2,003 | 2,003 | 35,000 | -37 | 98% | 99% | 115% | ▼▼▼ | 99% | 102% | 134% | 92% | 102% |
| 20250508 | 2,000 | 2,021 | 1,958 | 1,981 | 83,800 | -22 | 99% | 99% | 239% | ▼▼▼▼ | 99% | 105% | 135% | 91% | 101% |
| 20250509 | 1,986 | 2,003 | 1,965 | 1,965 | 44,800 | -16 | 99% | 99% | 53% | ▼▼▼▼▼ | 99% | 112% | 134% | 90% | 100% |
| 20250512 | 1,997 | 1,997 | 1,970 | 1,984 | 36,100 | 19 | 101% | 99% | 81% | ▲ | 99% | 117% | 135% | 91% | 101% |
| 20250513 | 1,995 | 2,005 | 1,966 | 1,983 | 35,300 | -1 | 100% | 99% | 98% | ▼ | 103% | 118% | 136% | 94% | 101% |
| 20250514 | 1,979 | 2,049 | 1,970 | 2,038 | 53,100 | 55 | 103% | 103% | 150% | ▲ | 102% | 113% | 132% | 96% | 104% |
| 20250515 | 2,038 | 2,114 | 2,019 | 2,085 | 168,800 | 47 | 102% | 102% | 318% | ▲▲ | 108% | 110% | 129% | 99% | 106% |
| 20250516 | 2,085 | 2,273 | 2,075 | 2,245 | 195,700 | 160 | 108% | 108% | 116% | ▲▲▲ | 102% | 99% | 117% | 100% | 114% |
| 20250519 | 2,290 | 2,349 | 2,240 | 2,327 | 170,500 | 82 | 104% | 102% | 87% | ▲▲▲▲ | 99% | 98% | 114% | 100% | 118% |
| 20250520 | 2,317 | 2,346 | 2,277 | 2,298 | 67,200 | -29 | 99% | 99% | 39% | ▼ | 100% | 111% | 115% | 99% | 117% |
| 20250521 | 2,288 | 2,320 | 2,278 | 2,297 | 48,300 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 111% | 111% | 99% | 117% |
| 20250522 | 2,297 | 2,301 | 2,262 | 2,278 | 36,600 | -19 | 99% | 99% | 76% | ▼▼▼ | 100% | 117% | 112% | 98% | 116% |
| 20250523 | 2,262 | 2,285 | 2,236 | 2,265 | 38,600 | -13 | 99% | 100% | 105% | ▼▼▼▼ | 96% | 116% | 0% | 97% | 115% |
| 20250526 | 2,279 | 2,280 | 2,156 | 2,198 | 41,400 | -67 | 97% | 96% | 107% | ▼▼▼▼▼ | 113% | 120% | 0% | 94% | 112% |
| 20250527 | 2,232 | 2,543 | 2,231 | 2,533 | 511,600 | 335 | 115% | 113% | 1236% | ▲ | 100% | 105% | 0% | 100% | 129% |
| 20250528 | 2,550 | 2,648 | 2,497 | 2,540 | 267,500 | 7 | 100% | 100% | 52% | ▲▲ | 99% | 98% | 0% | 100% | 129% |
| 20250529 | 2,690 | 2,696 | 2,542 | 2,651 | 241,100 | 111 | 104% | 99% | 90% | ▲▲▲ | 98% | 100% | 0% | 100% | 135% |
| 20250530 | 2,651 | 2,651 | 2,553 | 2,593 | 155,300 | -58 | 98% | 98% | 64% | ▼ | 104% | 98% | 0% | 98% | 132% |
| 20250602 | 2,585 | 2,688 | 2,560 | 2,685 | 113,300 | 92 | 104% | 104% | 73% | ▲ | 97% | 93% | 0% | 100% | 137% |
| 20250603 | 2,700 | 2,739 | 2,600 | 2,619 | 138,500 | -66 | 98% | 97% | 122% | ▼ | 101% | 0% | 0% | 98% | 133% |
| 20250604 | 2,621 | 2,695 | 2,613 | 2,640 | 63,600 | 21 | 101% | 101% | 46% | ▲ | 97% | 0% | 0% | 98% | 134% |
| 20250605 | 2,621 | 2,654 | 2,533 | 2,543 | 63,700 | -97 | 96% | 97% | 100% | ▼ | 101% | 0% | 0% | 95% | 129% |
| 20250606 | 2,505 | 2,572 | 2,505 | 2,524 | 48,900 | -19 | 99% | 101% | 77% | ▼▼ | % | % | % | 94% | 127% |
信用取引情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 野村證券株式会社 | 0 | 0.00% | ▼ | -778,700 | 1,379 | 1,382 | 1,351 | 1,375 | 36,600 |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 57,800 | 0.48% | ▼ | -2,000 | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 59,800 | 0.50% | ▲ | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | |
| 2024-10-25 | 野村證券株式会社 | 778,700 | 6.56% | ▼ | -8,000 | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 |
| 2024-10-16 | 野村證券株式会社 | 786,700 | 6.62% | ▲ | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 12:00 | 日水コン | 主要株主の商号変更に関するお知らせ |
| 20250515 | 12:00 | 日水コン | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250515 | 12:00 | 日水コン | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20250220 | 15:30 | 日水コン | 役員に対する株式報酬制度の導入に関するお知らせ |
| 20250214 | 15:30 | 日水コン | 剰余金の配当に関するお知らせ |
| 20250214 | 15:30 | 日水コン | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20241220 | 15:30 | 日水コン | 代表取締役の異動に関するお知らせ |
| 20241114 | 15:30 | 日水コン | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241016 | 08:00 | 日水コン | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241016 | 08:00 | 日水コン | 主要株主、主要株主である筆頭株主及び親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVDF | 350 | 2025-06-03 10:07 | 株式会社 日水コン | 公益財団法人水・地域イノベーション財団 | 変更報告書 |
| S100VN3Q | 350 | 2025-04-21 12:24 | 株式会社日水コン | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VFC8 | 350 | 2025-03-21 10:24 | 株式会社日水コン | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100ULGC | 350 | 2024-10-30 09:01 | 株式会社日水コン | 株式会社 クボタ | 大量保有報告書 |
| S100UKN6 | 350 | 2024-10-23 15:03 | 株式会社日水コン | 伊藤忠商事株式会社 | 大量保有報告書 |
| S100UKK2 | 350 | 2024-10-23 11:21 | 株式会社 日水コン | 一般財団法人水・地域イノベーション財団 | 大量保有報告書 |
| S100UJG9 | 350 | 2024-10-16 13:03 | 株式会社日水コン | 株式会社栗本鐵工所 | 大量保有報告書 |