| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,443 | 1,465 | 1,425 | 1,429 | 119,500 | -21 | 99% | 99% | 89% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20241226 | 1,439 | 1,463 | 1,427 | 1,427 | 232,500 | -2 | 100% | 99% | 195% | ▼▼ | 100% | 104% | 105% | 98% | 106% |
| 20241227 | 1,377 | 1,410 | 1,367 | 1,378 | 156,300 | -49 | 97% | 100% | 67% | ▼▼▼ | 99% | 101% | 103% | 95% | 103% |
| 20241230 | 1,408 | 1,433 | 1,392 | 1,396 | 80,300 | 18 | 101% | 99% | 51% | ▲ | 101% | 102% | 113% | 96% | 103% |
| 20250106 | 1,410 | 1,452 | 1,410 | 1,431 | 144,600 | 35 | 103% | 101% | 180% | ▲▲ | 98% | 102% | 116% | 99% | 106% |
| 20250107 | 1,444 | 1,451 | 1,417 | 1,420 | 48,000 | -11 | 99% | 98% | 33% | ▼ | 100% | 104% | 117% | 98% | 104% |
| 20250108 | 1,423 | 1,441 | 1,414 | 1,427 | 50,700 | 7 | 100% | 100% | 106% | ▲ | 101% | 102% | 118% | 98% | 104% |
| 20250109 | 1,415 | 1,438 | 1,412 | 1,429 | 77,900 | 2 | 100% | 101% | 154% | ▲▲ | 100% | 101% | 119% | 99% | 104% |
| 20250110 | 1,427 | 1,440 | 1,423 | 1,432 | 48,900 | 3 | 100% | 100% | 63% | ▲▲▲ | 101% | 99% | 116% | 99% | 104% |
| 20250114 | 1,460 | 1,514 | 1,454 | 1,475 | 210,200 | 43 | 103% | 101% | 430% | ▲▲▲▲ | 98% | 97% | 124% | 100% | 107% |
| 20250115 | 1,485 | 1,495 | 1,442 | 1,448 | 84,300 | -27 | 98% | 98% | 40% | ▼ | 98% | 98% | 126% | 98% | 105% |
| 20250116 | 1,461 | 1,462 | 1,435 | 1,435 | 31,000 | -13 | 99% | 98% | 37% | ▼▼ | 101% | 100% | 128% | 97% | 104% |
| 20250117 | 1,435 | 1,448 | 1,424 | 1,446 | 29,600 | 11 | 101% | 101% | 95% | ▲ | 99% | 99% | 134% | 98% | 105% |
| 20250120 | 1,448 | 1,450 | 1,432 | 1,439 | 21,300 | -7 | 100% | 99% | 72% | ▼ | 100% | 100% | 147% | 98% | 104% |
| 20250121 | 1,441 | 1,448 | 1,432 | 1,434 | 23,500 | -5 | 100% | 100% | 110% | ▼▼ | 100% | 101% | 163% | 97% | 104% |
| 20250122 | 1,433 | 1,433 | 1,425 | 1,430 | 28,800 | -4 | 100% | 100% | 123% | ▼▼▼ | 100% | 102% | 164% | 97% | 104% |
| 20250123 | 1,430 | 1,438 | 1,423 | 1,425 | 22,100 | -5 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 106% | 163% | 97% | 103% |
| 20250124 | 1,433 | 1,436 | 1,425 | 1,428 | 22,300 | 3 | 100% | 100% | 101% | ▲ | 100% | 111% | 163% | 97% | 104% |
| 20250127 | 1,437 | 1,458 | 1,430 | 1,444 | 47,100 | 16 | 101% | 100% | 211% | ▲▲ | 100% | 116% | 162% | 98% | 105% |
| 20250128 | 1,444 | 1,450 | 1,430 | 1,441 | 31,200 | -3 | 100% | 100% | 66% | ▼ | 101% | 115% | 161% | 98% | 105% |
| 20250129 | 1,450 | 1,474 | 1,450 | 1,464 | 72,100 | 23 | 102% | 101% | 231% | ▲ | 100% | 109% | 153% | 99% | 106% |
| 20250130 | 1,524 | 1,576 | 1,496 | 1,520 | 362,300 | 56 | 104% | 100% | 502% | ▲▲ | 101% | 105% | 148% | 100% | 110% |
| 20250131 | 1,580 | 1,639 | 1,555 | 1,592 | 402,200 | 72 | 105% | 101% | 111% | ▲▲▲ | 101% | 103% | 142% | 100% | 114% |
| 20250203 | 1,650 | 1,710 | 1,650 | 1,670 | 455,500 | 78 | 105% | 101% | 113% | ▲▲▲▲ | 95% | 100% | 138% | 100% | 118% |
| 20250204 | 1,697 | 1,700 | 1,600 | 1,611 | 237,600 | -59 | 96% | 95% | 52% | ▼ | 103% | 114% | 146% | 96% | 113% |
| 20250205 | 1,605 | 1,664 | 1,592 | 1,654 | 185,500 | 43 | 103% | 103% | 78% | ▲ | 99% | 111% | 136% | 99% | 116% |
| 20250206 | 1,660 | 1,689 | 1,631 | 1,645 | 110,000 | -9 | 99% | 99% | 59% | ▼ | 101% | 107% | 127% | 99% | 115% |
| 20250207 | 1,680 | 1,700 | 1,651 | 1,700 | 207,000 | 55 | 103% | 101% | 188% | ▲ | 98% | 112% | 123% | 100% | 119% |
| 20250210 | 1,729 | 1,748 | 1,679 | 1,693 | 199,700 | -7 | 100% | 98% | 96% | ▼ | 107% | 123% | 127% | 100% | 119% |
| 20250212 | 1,718 | 1,870 | 1,710 | 1,836 | 399,200 | 143 | 108% | 107% | 200% | ▲ | 95% | 124% | 120% | 100% | 129% |
| 20250213 | 1,887 | 1,890 | 1,738 | 1,797 | 516,900 | -39 | 98% | 95% | 129% | ▼ | 102% | 137% | 133% | 98% | 126% |
| 20250214 | 1,704 | 1,756 | 1,670 | 1,743 | 278,700 | -54 | 97% | 102% | 54% | ▼▼ | 109% | 132% | 129% | 95% | 122% |
| 20250217 | 1,773 | 1,955 | 1,773 | 1,940 | 424,100 | 197 | 111% | 109% | 152% | ▲ | 107% | 114% | 116% | 100% | 136% |
| 20250218 | 1,980 | 2,176 | 1,893 | 2,119 | 678,200 | 179 | 109% | 107% | 160% | ▲▲ | 108% | 98% | 106% | 100% | 149% |
| 20250219 | 2,169 | 2,339 | 2,144 | 2,339 | 917,900 | 220 | 110% | 108% | 135% | ▲▲▲ | 101% | 91% | 99% | 100% | 164% |
| 20250220 | 2,311 | 2,396 | 2,105 | 2,337 | 1,148,000 | -2 | 100% | 101% | 125% | ▼ | 103% | 98% | 105% | 100% | 164% |
| 20250225 | 2,178 | 2,320 | 2,155 | 2,250 | 402,100 | -87 | 96% | 103% | 35% | ▼▼ | 97% | 97% | 104% | 96% | 158% |
| 20250226 | 2,200 | 2,213 | 2,123 | 2,130 | 274,800 | -120 | 95% | 97% | 68% | ▼▼▼ | 100% | 99% | 109% | 91% | 148% |
| 20250227 | 2,106 | 2,154 | 2,051 | 2,102 | 174,200 | -28 | 99% | 100% | 63% | ▼▼▼▼ | 97% | 99% | 111% | 90% | 146% |
| 20250228 | 2,074 | 2,091 | 1,978 | 2,020 | 214,800 | -82 | 96% | 97% | 123% | ▼▼▼▼▼ | 102% | 97% | 110% | 86% | 138% |
| 20250303 | 2,086 | 2,151 | 2,058 | 2,131 | 179,600 | 111 | 105% | 102% | 84% | ▲ | 97% | 93% | 107% | 91% | 140% |
| 20250304 | 2,149 | 2,149 | 2,025 | 2,087 | 160,300 | -44 | 98% | 97% | 89% | ▼ | 99% | 100% | 110% | 89% | 131% |
| 20250305 | 2,080 | 2,085 | 2,011 | 2,050 | 133,400 | -37 | 98% | 99% | 83% | ▼▼ | 100% | 108% | 113% | 88% | 127% |
| 20250306 | 2,030 | 2,055 | 2,023 | 2,029 | 101,300 | -21 | 99% | 100% | 76% | ▼▼▼ | 99% | 109% | 110% | 87% | 126% |
| 20250307 | 2,015 | 2,050 | 1,991 | 2,004 | 98,500 | -25 | 99% | 99% | 97% | ▼▼▼▼ | 99% | 113% | 111% | 86% | 122% |
| 20250310 | 2,005 | 2,020 | 1,972 | 1,994 | 111,300 | -10 | 100% | 99% | 113% | ▼▼▼▼▼ | 105% | 115% | 0% | 85% | 121% |
| 20250311 | 1,971 | 2,081 | 1,935 | 2,070 | 198,200 | 76 | 104% | 105% | 178% | ▲ | 104% | 109% | 0% | 88% | 122% |
| 20250312 | 2,100 | 2,198 | 2,082 | 2,185 | 191,600 | 115 | 106% | 104% | 97% | ▲▲ | 98% | 102% | 0% | 93% | 129% |
| 20250313 | 2,235 | 2,237 | 2,127 | 2,190 | 184,800 | 5 | 100% | 98% | 96% | ▲▲▲ | 103% | 105% | 0% | 94% | 126% |
| 20250314 | 2,188 | 2,267 | 2,161 | 2,262 | 127,600 | 72 | 103% | 103% | 69% | ▲▲▲▲ | 99% | 100% | 0% | 97% | 130% |
| 20250317 | 2,288 | 2,320 | 2,220 | 2,255 | 164,600 | -7 | 100% | 99% | 129% | ▼ | 101% | 98% | 0% | 96% | 129% |
| 20250318 | 2,260 | 2,280 | 2,212 | 2,280 | 130,700 | 25 | 101% | 101% | 79% | ▲ | 100% | 98% | 0% | 97% | 118% |
| 20250319 | 2,280 | 2,297 | 2,252 | 2,288 | 127,900 | 8 | 100% | 100% | 98% | ▲▲ | 100% | 0% | 0% | 98% | 115% |
| 20250321 | 2,296 | 2,339 | 2,271 | 2,293 | 106,300 | 5 | 100% | 100% | 83% | ▲▲▲ | 97% | 0% | 0% | 98% | 115% |
| 20250324 | 2,295 | 2,311 | 2,206 | 2,226 | 88,800 | -67 | 97% | 97% | 84% | ▼ | 100% | 0% | 0% | 95% | 112% |
| 20250325 | 2,226 | 2,264 | 2,202 | 2,226 | 60,900 | 0 | 100% | 100% | 69% | -- | % | % | % | 97% | 112% |
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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 |