| 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 | 3,720 | 3,730 | 3,715 | 3,715 | 1,500 | -5 | 100% | 100% | 100% | ▼ | 100% | 96% | 93% | 99% | 106% |
| 20240925 | 3,715 | 3,715 | 3,680 | 3,710 | 700 | -5 | 100% | 100% | 47% | ▼▼ | 104% | 97% | 93% | 99% | 106% |
| 20240926 | 3,690 | 3,890 | 3,690 | 3,840 | 2,400 | 130 | 104% | 104% | 343% | ▲ | 100% | 97% | 94% | 100% | 109% |
| 20240927 | 3,685 | 3,815 | 3,600 | 3,700 | 5,000 | -140 | 96% | 100% | 208% | ▼ | 103% | 101% | 99% | 96% | 105% |
| 20240930 | 3,490 | 3,685 | 3,470 | 3,580 | 3,500 | -120 | 97% | 103% | 70% | ▼▼ | 100% | 99% | 96% | 93% | 102% |
| 20241001 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 0 | 100% | 100% | 6% | -- | 101% | 100% | 98% | 93% | 102% |
| 20241002 | 3,535 | 3,585 | 3,535 | 3,585 | 300 | 5 | 100% | 101% | 150% | ▲ | 100% | 97% | 98% | 93% | 102% |
| 20241003 | 3,535 | 3,535 | 3,530 | 3,535 | 400 | -50 | 99% | 100% | 133% | ▼ | 100% | 97% | 97% | 92% | 101% |
| 20241004 | 3,540 | 3,540 | 3,530 | 3,530 | 300 | -5 | 100% | 100% | 75% | ▼▼ | 99% | 94% | 96% | 92% | 101% |
| 20241007 | 3,600 | 3,600 | 3,435 | 3,550 | 1,100 | 20 | 101% | 99% | 367% | ▲ | 100% | 98% | 100% | 92% | 101% |
| 20241008 | 3,435 | 3,465 | 3,430 | 3,440 | 1,800 | -110 | 97% | 100% | 164% | ▼ | 100% | 98% | 101% | 90% | 100% |
| 20241009 | 3,425 | 3,425 | 3,425 | 3,425 | 400 | -15 | 100% | 100% | 22% | ▼▼ | 98% | 96% | 96% | 89% | 100% |
| 20241015 | 3,475 | 3,475 | 3,390 | 3,390 | 700 | -35 | 99% | 98% | 175% | ▼▼▼ | 99% | 98% | 102% | 88% | 100% |
| 20241016 | 3,390 | 3,390 | 3,370 | 3,370 | 300 | -20 | 99% | 99% | 43% | ▼▼▼▼ | 100% | 99% | 103% | 88% | 100% |
| 20241017 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 103% | 104% | 88% | 100% |
| 20241018 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | -35 | 99% | 100% | 200% | ▼ | 100% | 103% | 104% | 87% | 100% |
| 20241021 | 3,340 | 3,340 | 3,330 | 3,330 | 800 | -5 | 100% | 100% | 400% | ▼▼ | 100% | 104% | 104% | 87% | 100% |
| 20241023 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 0 | 100% | 100% | 25% | -- | 99% | 103% | 104% | 87% | 100% |
| 20241024 | 3,330 | 3,330 | 3,310 | 3,310 | 600 | -20 | 99% | 99% | 300% | ▼ | 103% | 99% | 104% | 86% | 100% |
| 20241025 | 3,350 | 3,450 | 3,310 | 3,450 | 300 | 140 | 104% | 103% | 50% | ▲ | 100% | 94% | 93% | 90% | 104% |
| 20241028 | 3,450 | 3,450 | 3,450 | 3,450 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 94% | 93% | 90% | 104% |
| 20241031 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | -5 | 100% | 100% | 40% | ▼ | 97% | 93% | 92% | 90% | 104% |
| 20241101 | 3,440 | 3,440 | 3,330 | 3,330 | 900 | -115 | 97% | 97% | 450% | ▼▼ | 100% | 102% | 97% | 90% | 101% |
| 20241105 | 3,260 | 3,290 | 3,250 | 3,250 | 1,600 | -80 | 98% | 100% | 178% | ▼▼▼ | 100% | 104% | 98% | 91% | 100% |
| 20241106 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 0 | 100% | 100% | 6% | -- | 99% | 107% | 97% | 91% | 100% |
| 20241107 | 3,255 | 3,275 | 3,210 | 3,210 | 600 | -40 | 99% | 99% | 600% | ▼ | 100% | 108% | 99% | 90% | 100% |
| 20241108 | 3,210 | 3,215 | 3,210 | 3,215 | 200 | 5 | 100% | 100% | 33% | ▲ | 99% | 96% | 94% | 91% | 100% |
| 20241111 | 3,355 | 3,355 | 3,335 | 3,335 | 700 | 120 | 104% | 99% | 350% | ▲▲ | 101% | 96% | 95% | 94% | 104% |
| 20241112 | 3,340 | 3,375 | 3,340 | 3,375 | 1,100 | 40 | 101% | 101% | 157% | ▲▲▲ | 101% | 90% | 92% | 95% | 105% |
| 20241113 | 3,440 | 3,510 | 3,370 | 3,470 | 3,100 | 95 | 103% | 101% | 282% | ▲▲▲▲ | 95% | 91% | 93% | 100% | 108% |
| 20241114 | 3,400 | 3,400 | 3,085 | 3,225 | 6,000 | -245 | 93% | 95% | 194% | ▼ | 101% | 98% | 100% | 93% | 100% |
| 20241115 | 3,165 | 3,200 | 3,160 | 3,190 | 900 | -35 | 99% | 101% | 15% | ▼▼ | 97% | 97% | 99% | 92% | 100% |
| 20241118 | 3,190 | 3,190 | 3,100 | 3,100 | 1,000 | -90 | 97% | 97% | 111% | ▼▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20241119 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 102% | 89% | 100% |
| 20241120 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 102% | 89% | 100% |
| 20241121 | 3,085 | 3,095 | 3,085 | 3,095 | 400 | -5 | 100% | 100% | 200% | ▼ | 100% | 102% | 102% | 89% | 100% |
| 20241122 | 3,095 | 3,095 | 3,095 | 3,095 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 104% | 103% | 89% | 100% |
| 20241125 | 3,060 | 3,100 | 3,060 | 3,100 | 400 | 5 | 100% | 101% | 200% | ▲ | 100% | 102% | 102% | 89% | 100% |
| 20241126 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 99% | 100% | 89% | 100% |
| 20241127 | 3,140 | 3,170 | 3,140 | 3,170 | 400 | 70 | 102% | 101% | 200% | ▲ | 100% | 96% | 100% | 91% | 102% |
| 20241128 | 3,170 | 3,170 | 3,170 | 3,170 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 96% | 99% | 91% | 102% |
| 20241129 | 3,170 | 3,170 | 3,170 | 3,170 | 200 | 0 | 100% | 100% | 33% | -- | 98% | 97% | 98% | 91% | 102% |
| 20241203 | 3,170 | 3,185 | 3,105 | 3,105 | 700 | -65 | 98% | 98% | 350% | ▼ | 98% | 99% | 100% | 89% | 100% |
| 20241204 | 3,100 | 3,100 | 3,030 | 3,035 | 1,400 | -70 | 98% | 98% | 200% | ▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20241205 | 3,055 | 3,055 | 3,010 | 3,030 | 1,600 | -5 | 100% | 99% | 114% | ▼▼▼ | 100% | 103% | 0% | 87% | 100% |
| 20241206 | 3,005 | 3,005 | 3,005 | 3,005 | 400 | -25 | 99% | 100% | 25% | ▼▼▼▼ | 102% | 104% | 0% | 87% | 100% |
| 20241211 | 3,020 | 3,080 | 3,015 | 3,080 | 1,400 | 75 | 102% | 102% | 350% | ▲ | 100% | 102% | 0% | 89% | 102% |
| 20241212 | 3,080 | 3,080 | 3,005 | 3,075 | 2,600 | -5 | 100% | 100% | 186% | ▼ | 100% | 103% | 0% | 89% | 102% |
| 20241213 | 3,070 | 3,075 | 3,070 | 3,075 | 200 | 0 | 100% | 100% | 8% | -- | 100% | 101% | 0% | 89% | 102% |
| 20241216 | 3,085 | 3,085 | 3,085 | 3,085 | 2,500 | 10 | 100% | 100% | 1250% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241217 | 3,155 | 3,155 | 3,155 | 3,155 | 800 | 70 | 102% | 100% | 32% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 3,165 | 3,180 | 3,150 | 3,150 | 400 | -5 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | -70 | 98% | 100% | 75% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 3,130 | 3,130 | 3,075 | 3,115 | 400 | 35 | 101% | 100% | 133% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 13,500 | 0 | 7,300 | 0 | 6,200 |
| 2024-12-06 | 0 | 13,600 | 0 | 5,300 | 0 | 8,300 |
| 2024-11-29 | 0 | 13,100 | 0 | 5,000 | 0 | 8,100 |
| 2024-11-22 | 0 | 13,200 | 0 | 5,000 | 0 | 8,200 |
| 2024-11-15 | 0 | 13,500 | 0 | 4,900 | 0 | 8,600 |
| 2024-11-08 | 0 | 11,300 | 0 | 4,400 | 0 | 6,900 |
| 2024-11-01 | 0 | 11,500 | 0 | 4,500 | 0 | 7,000 |
| 2024-10-25 | 0 | 11,200 | 0 | 4,300 | 0 | 6,900 |
| 2024-10-18 | 0 | 10,600 | 0 | 3,800 | 0 | 6,800 |
| 2024-10-11 | 0 | 10,300 | 0 | 3,600 | 0 | 6,700 |
| 2024-10-04 | 0 | 10,200 | 0 | 3,800 | 0 | 6,400 |
| 2024-09-27 | 0 | 10,100 | 0 | 3,600 | 0 | 6,500 |
| 2024-09-20 | 0 | 11,300 | 0 | 4,800 | 0 | 6,500 |
| 2024-09-13 | 0 | 11,800 | 0 | 4,700 | 0 | 7,100 |
| 2024-09-06 | 0 | 11,900 | 0 | 4,700 | 0 | 7,200 |
| 2024-08-30 | 0 | 11,000 | 0 | 3,300 | 0 | 7,700 |
| 2024-08-23 | 0 | 11,400 | 0 | 3,400 | 0 | 8,000 |
| 2024-08-16 | 0 | 10,900 | 0 | 2,800 | 0 | 8,100 |
| 2024-08-09 | 0 | 14,900 | 0 | 6,400 | 0 | 8,500 |
| 2024-08-02 | 0 | 15,800 | 0 | 7,000 | 0 | 8,800 |
| 2024-07-26 | 0 | 16,800 | 0 | 6,900 | 0 | 9,900 |
| 2024-07-19 | 0 | 18,100 | 0 | 7,400 | 0 | 10,700 |
| 2024-07-12 | 0 | 18,100 | 0 | 7,100 | 0 | 11,000 |
| 2024-07-05 | 0 | 17,700 | 0 | 6,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 18,600 | 0 | 7,200 | 0 | 11,400 |
| 2024-06-21 | 0 | 18,500 | 0 | 7,400 | 0 | 11,100 |
| 2024-06-14 | 0 | 16,200 | 0 | 6,900 | 0 | 9,300 |
| 2024-06-07 | 0 | 15,800 | 0 | 8,700 | 0 | 7,100 |
| 2024-05-31 | 0 | 11,600 | 0 | 6,900 | 0 | 4,700 |
| 2024-05-24 | 0 | 8,400 | 0 | 4,900 | 0 | 3,500 |
| 2024-05-17 | 0 | 7,300 | 0 | 3,700 | 0 | 3,600 |
| 2024-05-10 | 0 | 5,400 | 0 | 3,600 | 0 | 1,800 |
| 2024-05-02 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-04-26 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-19 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-12 | 0 | 4,700 | 0 | 3,700 | 0 | 1,000 |
| 2024-04-05 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2024-03-29 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-03-22 | 0 | 3,800 | 0 | 2,700 | 0 | 1,100 |
| 2024-03-15 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-03-08 | 0 | 4,100 | 0 | 2,500 | 0 | 1,600 |
| 2024-03-01 | 0 | 4,300 | 0 | 2,500 | 0 | 1,800 |
| 2024-02-22 | 0 | 4,100 | 0 | 2,600 | 0 | 1,500 |
| 2024-02-16 | 0 | 3,900 | 0 | 2,500 | 0 | 1,400 |
| 2024-02-09 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-02-02 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-01-26 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-01-19 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
| 2024-01-12 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 日本調理機 | 2024年９月期 決算短信[日本基準]（非連結） |
| 20241113 | 16:00 | 日本調理機 | 2024年９月期配当予想の修正（増配）に関するお知らせ |
| 20240904 | 16:00 | 日本調理機 | 取締役の逝去及び退任に関するお知らせ |
| 20240809 | 16:00 | 日本調理機 | 2024年９月期 第３四半期決算短信［日本基準］（非連結） |
| 20240809 | 13:00 | 日本調理機 | 2024年9月期通期業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240514 | 16:00 | 日本調理機 | 2024年９月期 第２四半期決算短信[日本基準]（非連結） |
| 20240219 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240213 | 16:00 | 日本調理機 | 2024年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20240119 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2961 | 1 | 日本調理機 | 2024-12-21 17:25:38 |
| 2961 | 2 | 医療 - 日本調理機 | 2024-06-19 15:12:42 |
| 2961 | 3 | 年末年始休暇のお知らせ。 - 日本調理機 | 2024-12-09 18:32:10 |
| 2961 | 3 | 【重要】なりすましX（旧Twitter）アカウントについての注意喚起のお知らせ。 - 日本調理機 | 2024-09-27 17:30:16 |
| 2961 | 3 | 東京証券取引所 スタンダード市場へ移行に関するお知らせ。 - 日本調理機 | 2024-06-15 12:21:58 |
| 2961 | 3 | 年末年始休暇のお知らせ。 - 日本調理機 | 2024-06-15 12:21:56 |
| 2961 | 3 | 年末年始休暇のお知らせ - 日本調理機 | 2024-06-14 16:47:22 |
| 2961 | 3 | 九州支店 竣工のお知らせ。 - 日本調理機 | 2024-06-14 16:47:20 |
| 2961 | 3 | WEBカタログ更新のお知らせ。 - 日本調理機 | 2024-06-14 16:47:19 |
| 2961 | 3 | お知らせの記事一覧 ｜ 日本調理機 | 2024-06-14 10:07:41 |