| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,056 | 1,084 | 1,031 | 1,078 | 47,900 | 6 | 101% | 102% | 82% | ▲▲▲ | 100% | 102% | 102% | 88% | 104% |
| 20240726 | 1,082 | 1,099 | 1,074 | 1,077 | 23,300 | -1 | 100% | 100% | 49% | ▼ | 100% | 97% | 102% | 87% | 104% |
| 20240729 | 1,090 | 1,092 | 1,068 | 1,092 | 18,900 | 15 | 101% | 100% | 81% | ▲ | 101% | 88% | 102% | 89% | 106% |
| 20240730 | 1,093 | 1,104 | 1,083 | 1,103 | 18,400 | 11 | 101% | 101% | 97% | ▲▲ | 100% | 82% | 101% | 90% | 107% |
| 20240731 | 1,103 | 1,103 | 1,067 | 1,100 | 39,600 | -3 | 100% | 100% | 215% | ▼ | 97% | 83% | 101% | 89% | 106% |
| 20240801 | 1,099 | 1,099 | 1,050 | 1,062 | 35,300 | -38 | 97% | 97% | 89% | ▼▼ | 94% | 90% | 109% | 86% | 103% |
| 20240802 | 1,025 | 1,028 | 964 | 967 | 78,700 | -95 | 91% | 94% | 223% | ▼▼▼ | 92% | 104% | 124% | 79% | 100% |
| 20240805 | 907 | 913 | 817 | 838 | 139,700 | -129 | 87% | 92% | 178% | ▼▼▼▼ | 106% | 114% | 132% | 68% | 100% |
| 20240806 | 850 | 924 | 850 | 900 | 60,600 | 62 | 107% | 106% | 43% | ▲ | 104% | 111% | 129% | 73% | 107% |
| 20240807 | 871 | 929 | 867 | 910 | 34,100 | 10 | 101% | 104% | 56% | ▲▲ | 101% | 108% | 123% | 74% | 109% |
| 20240808 | 912 | 927 | 907 | 922 | 17,500 | 12 | 101% | 101% | 51% | ▲▲▲ | 101% | 105% | 120% | 75% | 110% |
| 20240809 | 937 | 950 | 922 | 945 | 22,900 | 23 | 102% | 101% | 131% | ▲▲▲▲ | 102% | 104% | 119% | 77% | 113% |
| 20240813 | 946 | 981 | 946 | 968 | 30,000 | 23 | 102% | 102% | 131% | ▲▲▲▲▲ | 99% | 101% | 116% | 87% | 116% |
| 20240814 | 972 | 972 | 950 | 958 | 25,300 | -10 | 99% | 99% | 84% | ▼ | 102% | 116% | 117% | 87% | 114% |
| 20240815 | 959 | 985 | 959 | 981 | 20,800 | 23 | 102% | 102% | 82% | ▲ | 99% | 111% | 113% | 89% | 117% |
| 20240816 | 996 | 996 | 982 | 986 | 16,400 | 5 | 101% | 99% | 79% | ▲▲ | 98% | 112% | 114% | 89% | 118% |
| 20240819 | 983 | 993 | 955 | 959 | 55,900 | -27 | 97% | 98% | 341% | ▼ | 102% | 114% | 115% | 87% | 114% |
| 20240820 | 963 | 982 | 963 | 978 | 23,900 | 19 | 102% | 102% | 43% | ▲ | 102% | 102% | 97% | 89% | 117% |
| 20240821 | 1,092 | 1,128 | 1,065 | 1,109 | 490,600 | 131 | 113% | 102% | 2053% | ▲▲ | 100% | 101% | 95% | 100% | 132% |
| 20240822 | 1,108 | 1,118 | 1,081 | 1,105 | 100,900 | -4 | 100% | 100% | 21% | ▼ | 99% | 99% | 95% | 100% | 132% |
| 20240823 | 1,114 | 1,114 | 1,080 | 1,100 | 36,600 | -5 | 100% | 99% | 36% | ▼▼ | 97% | 100% | 95% | 99% | 131% |
| 20240826 | 1,110 | 1,119 | 1,081 | 1,081 | 59,200 | -19 | 98% | 97% | 162% | ▼▼▼ | 103% | 104% | 98% | 97% | 129% |
| 20240827 | 1,082 | 1,120 | 1,082 | 1,114 | 42,100 | 33 | 103% | 103% | 71% | ▲ | 99% | 101% | 95% | 100% | 133% |
| 20240828 | 1,113 | 1,116 | 1,091 | 1,103 | 52,500 | -11 | 99% | 99% | 125% | ▼ | 100% | 105% | 101% | 99% | 132% |
| 20240829 | 1,048 | 1,069 | 1,030 | 1,050 | 81,700 | -53 | 95% | 100% | 156% | ▼▼ | 105% | 100% | 100% | 94% | 125% |
| 20240830 | 1,055 | 1,115 | 1,055 | 1,113 | 109,700 | 63 | 106% | 105% | 134% | ▲ | 99% | 93% | 94% | 100% | 133% |
| 20240902 | 1,131 | 1,150 | 1,121 | 1,125 | 78,900 | 12 | 101% | 99% | 72% | ▲▲ | 98% | 93% | 94% | 100% | 134% |
| 20240903 | 1,128 | 1,143 | 1,105 | 1,105 | 40,500 | -20 | 98% | 98% | 51% | ▼ | 98% | 96% | 98% | 98% | 123% |
| 20240904 | 1,075 | 1,075 | 1,049 | 1,049 | 58,700 | -56 | 95% | 98% | 145% | ▼▼ | 102% | 99% | 102% | 93% | 115% |
| 20240905 | 1,035 | 1,076 | 1,034 | 1,055 | 25,500 | 6 | 101% | 102% | 43% | ▲ | 98% | 96% | 98% | 94% | 114% |
| 20240906 | 1,071 | 1,071 | 1,041 | 1,048 | 17,800 | -7 | 99% | 98% | 70% | ▼ | 101% | 101% | 104% | 93% | 111% |
| 20240909 | 1,020 | 1,034 | 1,000 | 1,030 | 32,300 | -18 | 98% | 101% | 181% | ▼▼ | 100% | 99% | 103% | 92% | 108% |
| 20240910 | 1,030 | 1,047 | 1,020 | 1,025 | 11,100 | -5 | 100% | 100% | 34% | ▼▼▼ | 97% | 101% | 105% | 91% | 107% |
| 20240911 | 1,025 | 1,025 | 987 | 994 | 25,300 | -31 | 97% | 97% | 228% | ▼▼▼▼ | 100% | 103% | 106% | 88% | 104% |
| 20240912 | 1,027 | 1,040 | 1,021 | 1,029 | 14,500 | 35 | 104% | 100% | 57% | ▲ | 99% | 103% | 106% | 91% | 107% |
| 20240913 | 1,025 | 1,030 | 1,011 | 1,015 | 8,900 | -14 | 99% | 99% | 61% | ▼ | 100% | 104% | 108% | 90% | 106% |
| 20240917 | 1,016 | 1,035 | 1,016 | 1,020 | 8,600 | 5 | 100% | 100% | 97% | ▲ | 102% | 103% | 107% | 91% | 104% |
| 20240918 | 1,021 | 1,044 | 1,021 | 1,037 | 7,600 | 17 | 102% | 102% | 88% | ▲▲ | 102% | 100% | 106% | 92% | 104% |
| 20240919 | 1,037 | 1,067 | 1,037 | 1,058 | 25,500 | 21 | 102% | 102% | 336% | ▲▲▲ | 100% | 97% | 103% | 94% | 106% |
| 20240920 | 1,063 | 1,066 | 1,045 | 1,058 | 22,100 | 0 | 100% | 100% | 87% | -- | 98% | 97% | 103% | 94% | 106% |
| 20240924 | 1,068 | 1,070 | 1,050 | 1,051 | 6,800 | -7 | 99% | 98% | 31% | ▼ | 98% | 97% | 104% | 93% | 106% |
| 20240925 | 1,058 | 1,058 | 1,035 | 1,035 | 5,900 | -16 | 98% | 98% | 87% | ▼▼ | 98% | 98% | 105% | 92% | 104% |
| 20240926 | 1,047 | 1,047 | 1,027 | 1,027 | 7,500 | -8 | 99% | 98% | 127% | ▼▼▼ | 101% | 99% | 107% | 91% | 103% |
| 20240927 | 1,028 | 1,055 | 1,028 | 1,034 | 5,000 | 7 | 101% | 101% | 67% | ▲ | 102% | 103% | 109% | 92% | 104% |
| 20240930 | 1,005 | 1,068 | 999 | 1,022 | 31,000 | -12 | 99% | 102% | 620% | ▼ | 98% | 100% | 89% | 91% | 103% |
| 20241001 | 1,047 | 1,047 | 1,015 | 1,021 | 7,600 | -1 | 100% | 98% | 25% | ▼▼ | 99% | 104% | 91% | 91% | 103% |
| 20241002 | 1,016 | 1,031 | 1,009 | 1,009 | 7,900 | -12 | 99% | 99% | 104% | ▼▼▼ | 98% | 102% | 88% | 91% | 102% |
| 20241003 | 1,039 | 1,055 | 1,012 | 1,017 | 12,800 | 8 | 101% | 98% | 162% | ▲ | 102% | 106% | 89% | 96% | 102% |
| 20241004 | 1,017 | 1,051 | 1,017 | 1,040 | 21,500 | 23 | 102% | 102% | 168% | ▲▲ | 100% | 103% | 83% | 98% | 105% |
| 20241007 | 1,050 | 1,063 | 1,050 | 1,051 | 18,400 | 11 | 101% | 100% | 86% | ▲▲▲ | 101% | 104% | 0% | 99% | 106% |
| 20241008 | 1,051 | 1,080 | 1,050 | 1,058 | 29,800 | 7 | 101% | 101% | 162% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 106% |
| 20241009 | 1,069 | 1,088 | 1,056 | 1,057 | 23,900 | -1 | 100% | 99% | 80% | ▼ | 101% | 88% | 0% | 100% | 106% |
| 20241010 | 1,066 | 1,073 | 1,048 | 1,073 | 10,300 | 16 | 102% | 101% | 43% | ▲ | 102% | 87% | 0% | 100% | 108% |
| 20241011 | 1,067 | 1,087 | 1,065 | 1,084 | 21,800 | 11 | 101% | 102% | 212% | ▲▲ | 100% | 83% | 0% | 100% | 107% |
| 20241015 | 1,100 | 1,108 | 1,089 | 1,096 | 71,900 | 12 | 101% | 100% | 330% | ▲▲▲ | 99% | 96% | 0% | 100% | 109% |
| 20241016 | 946 | 977 | 933 | 933 | 191,600 | -163 | 85% | 99% | 266% | ▼ | 99% | 93% | 0% | 85% | 100% |
| 20241017 | 933 | 934 | 915 | 924 | 36,300 | -9 | 99% | 99% | 19% | ▼▼ | 99% | 0% | 0% | 84% | 100% |
| 20241018 | 924 | 924 | 909 | 912 | 31,600 | -12 | 99% | 99% | 87% | ▼▼▼ | 99% | 0% | 0% | 83% | 100% |
| 20241021 | 912 | 912 | 901 | 904 | 21,800 | -8 | 99% | 99% | 69% | ▼▼▼▼ | 96% | 0% | 0% | 82% | 100% |
| 20241022 | 903 | 903 | 869 | 869 | 53,500 | -35 | 96% | 96% | 245% | ▼▼▼▼▼ | % | % | % | 79% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 302,200 | 0 | 84,000 | 0 | 218,200 |
| 2024-10-11 | 0 | 281,100 | 0 | 84,600 | 0 | 196,500 |
| 2024-10-04 | 0 | 273,600 | 0 | 84,700 | 0 | 188,900 |
| 2024-09-27 | 0 | 260,800 | 0 | 80,100 | 0 | 180,700 |
| 2024-09-20 | 0 | 261,500 | 0 | 77,000 | 0 | 184,500 |
| 2024-09-13 | 0 | 261,100 | 0 | 79,100 | 0 | 182,000 |
| 2024-09-06 | 0 | 278,900 | 0 | 78,700 | 0 | 200,200 |
| 2024-08-30 | 0 | 289,600 | 0 | 75,500 | 0 | 214,100 |
| 2024-08-23 | 0 | 270,200 | 0 | 76,300 | 0 | 193,900 |
| 2024-08-16 | 0 | 226,100 | 0 | 80,600 | 0 | 145,500 |
| 2024-08-09 | 0 | 215,500 | 0 | 73,500 | 0 | 142,000 |
| 2024-08-02 | 0 | 275,600 | 0 | 81,100 | 0 | 194,500 |
| 2024-07-26 | 0 | 312,400 | 0 | 86,800 | 0 | 225,600 |
| 2024-07-19 | 0 | 308,500 | 0 | 87,700 | 0 | 220,800 |
| 2024-07-12 | 0 | 310,200 | 0 | 66,300 | 0 | 243,900 |
| 2024-07-05 | 0 | 287,300 | 0 | 70,900 | 0 | 216,400 |
| 2024-06-28 | 0 | 279,300 | 0 | 85,800 | 0 | 193,500 |
| 2024-06-21 | 0 | 285,700 | 0 | 94,700 | 0 | 191,000 |
| 2024-06-14 | 0 | 307,100 | 0 | 107,700 | 0 | 199,400 |
| 2024-06-07 | 0 | 310,400 | 0 | 107,600 | 0 | 202,800 |
| 2024-05-31 | 0 | 318,700 | 0 | 98,200 | 0 | 220,500 |
| 2024-05-24 | 0 | 330,200 | 0 | 96,200 | 0 | 234,000 |
| 2024-05-17 | 0 | 338,900 | 0 | 98,800 | 0 | 240,100 |
| 2024-05-10 | 0 | 371,500 | 0 | 104,800 | 0 | 266,700 |
| 2024-05-02 | 0 | 402,200 | 0 | 109,200 | 0 | 293,000 |
| 2024-04-26 | 0 | 407,200 | 0 | 113,200 | 0 | 294,000 |
| 2024-04-19 | 0 | 416,000 | 0 | 117,700 | 0 | 298,300 |
| 2024-04-12 | 0 | 479,800 | 0 | 118,200 | 0 | 361,600 |
| 2024-04-05 | 0 | 481,200 | 0 | 117,100 | 0 | 364,100 |
| 2024-03-29 | 0 | 443,300 | 0 | 115,400 | 0 | 327,900 |
| 2024-03-22 | 0 | 460,500 | 0 | 115,500 | 0 | 345,000 |
| 2024-03-15 | 0 | 431,800 | 0 | 110,400 | 0 | 321,400 |
| 2024-03-08 | 0 | 426,400 | 0 | 105,200 | 0 | 321,200 |
| 2024-03-01 | 0 | 432,800 | 0 | 115,500 | 0 | 317,300 |
| 2024-02-22 | 0 | 443,400 | 0 | 115,200 | 0 | 328,200 |
| 2024-02-16 | 0 | 454,800 | 0 | 116,700 | 0 | 338,100 |
| 2024-02-09 | 0 | 465,100 | 0 | 116,500 | 0 | 348,600 |
| 2024-02-02 | 0 | 391,300 | 0 | 97,600 | 0 | 293,700 |
| 2024-01-26 | 0 | 393,400 | 0 | 101,700 | 0 | 291,700 |
| 2024-01-19 | 200 | 379,200 | 200 | 155,500 | 0 | 223,700 |
| 2024-01-12 | 0 | 115,700 | 0 | 21,000 | 0 | 94,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | 日創プロニティ | 2024年８月期 決算短信［日本基準］（連結） |
| 20241015 | 15:30 | 日創プロニティ | 2024年８月期 決算説明資料 |
| 20241015 | 15:30 | 日創プロニティ | 中期経営計画策定に関するお知らせ |
| 20241015 | 15:30 | 日創プロニティ | 大鳳株式会社の株式取得（子会社化）に係る株式譲渡契約締結のお知らせ |
| 20241015 | 15:30 | 日創プロニティ | 持株会社体制への移行に伴う吸収分割契約の締結及び定款の一部変更（商号及び事業目的の一部変更）に関するお知らせ |
| 20240917 | 16:30 | 日創プロニティ | 持株会社体制への移行に伴う分割準備会社設立のお知らせ |
| 20240917 | 16:30 | 日創プロニティ | 当社の従業員に対する譲渡制限付株式付与制度の導入に関するお知らせ |
| 20240820 | 15:30 | 日創プロニティ | 2024年８月期通期連結業績予想の修正に関するお知らせ |
| 20240820 | 15:30 | 日創プロニティ | 配当予想の修正（増配）に関するお知らせ |
| 20240712 | 15:30 | 日創プロニティ | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | 日創プロニティ | 持株会社体制への移行の検討開始に関するお知らせ |
| 20240430 | 15:30 | 日創プロニティ | （開示事項の経過）福島工場に係る加工設備の稼働に関するお知らせ |
| 20240415 | 15:30 | 日創プロニティ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240318 | 15:30 | 日創プロニティ | シキファニチア株式会社の株式取得（子会社化）に係る株式譲渡契約締結のお知らせ |
| 20240318 | 15:30 | 日創プロニティ | 連結子会社による孫会社の吸収合併に関するお知らせ |
| 20240115 | 15:30 | 日創プロニティ | 2024年８月期第２四半期（累計）及び通期連結業績予想の修正に関するお知らせ |
| 20240115 | 15:30 | 日創プロニティ | 株式会社マルトクの株式取得（子会社化）に係る株式譲渡契約締結のお知らせ |
| 20240115 | 15:30 | 日創プロニティ | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZW1 | 350 | 2024-03-04 17:07 | 日創プロニティ株式会社 | 石田 徹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3440 | 1 | 福岡の金属加工｜日創プロニティ株式会社 | 2024-10-23 08:27:15 |
| 3440 | 2 | その他 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:12 |
| 3440 | 2 | 株主総会 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:10 |
| 3440 | 2 | 株主通信 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:08 |
| 3440 | 2 | 中期経営計画 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:06 |
| 3440 | 2 | 有価証券報告書 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:04 |
| 3440 | 2 | 決算短信・説明会資料 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:02 |
| 3440 | 2 | 主要な経営指標等の推移 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:40:59 |
| 3440 | 2 | 免責事項 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-14 11:14:16 |
| 3440 | 2 | 電子公告 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-14 11:14:15 |