| 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 | 865 | 871 | 864 | 866 | 6,300 | 1 | 100% | 100% | 79% | ▲ | 100% | 102% | 103% | 92% | 100% |
| 20250121 | 866 | 870 | 863 | 864 | 3,300 | -2 | 100% | 100% | 52% | ▼ | 100% | 103% | 103% | 92% | 100% |
| 20250122 | 864 | 871 | 864 | 866 | 2,700 | 2 | 100% | 100% | 82% | ▲ | 100% | 103% | 103% | 92% | 100% |
| 20250123 | 864 | 865 | 860 | 860 | 3,100 | -6 | 99% | 100% | 115% | ▼ | 102% | 103% | 104% | 92% | 100% |
| 20250124 | 860 | 875 | 860 | 875 | 4,700 | 15 | 102% | 102% | 152% | ▲ | 101% | 102% | 101% | 93% | 102% |
| 20250127 | 876 | 890 | 871 | 887 | 9,600 | 12 | 101% | 101% | 204% | ▲▲ | 100% | 99% | 100% | 95% | 103% |
| 20250128 | 887 | 892 | 886 | 891 | 2,100 | 4 | 100% | 100% | 22% | ▲▲▲ | 99% | 97% | 99% | 95% | 104% |
| 20250129 | 895 | 895 | 889 | 889 | 1,300 | -2 | 100% | 99% | 62% | ▼ | 100% | 99% | 100% | 95% | 103% |
| 20250130 | 890 | 891 | 887 | 890 | 3,700 | 1 | 100% | 100% | 285% | ▲ | 99% | 99% | 99% | 95% | 103% |
| 20250131 | 893 | 893 | 880 | 880 | 6,000 | -10 | 99% | 99% | 162% | ▼ | 99% | 101% | 101% | 94% | 102% |
| 20250203 | 880 | 891 | 872 | 872 | 14,700 | -8 | 99% | 99% | 245% | ▼▼ | 99% | 101% | 102% | 93% | 101% |
| 20250204 | 879 | 879 | 870 | 870 | 4,600 | -2 | 100% | 99% | 31% | ▼▼▼ | 100% | 99% | 102% | 93% | 101% |
| 20250205 | 878 | 880 | 871 | 877 | 3,500 | 7 | 101% | 100% | 76% | ▲ | 101% | 99% | 102% | 94% | 102% |
| 20250206 | 878 | 884 | 877 | 884 | 3,900 | 7 | 101% | 101% | 111% | ▲▲ | 101% | 99% | 101% | 94% | 103% |
| 20250207 | 884 | 896 | 880 | 891 | 10,700 | 7 | 101% | 101% | 274% | ▲▲▲ | 98% | 98% | 101% | 95% | 104% |
| 20250210 | 891 | 898 | 870 | 873 | 21,200 | -18 | 98% | 98% | 198% | ▼ | 100% | 100% | 104% | 93% | 102% |
| 20250212 | 874 | 880 | 871 | 872 | 12,500 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20250213 | 872 | 878 | 871 | 871 | 4,400 | -1 | 100% | 100% | 35% | ▼▼▼ | 99% | 100% | 105% | 98% | 101% |
| 20250214 | 877 | 877 | 866 | 870 | 6,000 | -1 | 100% | 99% | 136% | ▼▼▼▼ | 100% | 102% | 108% | 98% | 101% |
| 20250217 | 870 | 873 | 869 | 870 | 7,500 | 0 | 100% | 100% | 125% | -- | 101% | 102% | 108% | 98% | 101% |
| 20250218 | 870 | 878 | 869 | 877 | 5,800 | 7 | 101% | 101% | 77% | ▲ | 100% | 101% | 107% | 98% | 102% |
| 20250219 | 876 | 879 | 871 | 873 | 5,200 | -4 | 100% | 100% | 90% | ▼ | 100% | 101% | 107% | 98% | 102% |
| 20250220 | 876 | 883 | 876 | 878 | 13,200 | 5 | 101% | 100% | 254% | ▲ | 99% | 99% | 105% | 99% | 102% |
| 20250225 | 892 | 892 | 884 | 885 | 6,700 | 7 | 101% | 99% | 51% | ▲▲ | 98% | 99% | 105% | 99% | 102% |
| 20250226 | 890 | 891 | 874 | 874 | 4,400 | -11 | 99% | 98% | 66% | ▼ | 100% | 101% | 106% | 98% | 100% |
| 20250227 | 884 | 887 | 880 | 886 | 6,500 | 12 | 101% | 100% | 148% | ▲ | 100% | 102% | 107% | 99% | 102% |
| 20250228 | 879 | 888 | 870 | 879 | 21,400 | -7 | 99% | 100% | 329% | ▼ | 100% | 102% | 106% | 99% | 101% |
| 20250303 | 880 | 883 | 879 | 883 | 3,100 | 4 | 100% | 100% | 14% | ▲ | 100% | 102% | 106% | 99% | 101% |
| 20250304 | 880 | 893 | 880 | 884 | 9,700 | 1 | 100% | 100% | 313% | ▲▲ | 101% | 101% | 106% | 99% | 102% |
| 20250305 | 882 | 894 | 882 | 893 | 6,900 | 9 | 101% | 101% | 71% | ▲▲▲ | 100% | 100% | 105% | 100% | 103% |
| 20250306 | 893 | 901 | 889 | 896 | 7,100 | 3 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250307 | 900 | 900 | 896 | 897 | 4,400 | 1 | 100% | 100% | 62% | ▲▲▲▲▲ | 99% | 101% | 102% | 100% | 103% |
| 20250310 | 900 | 901 | 892 | 892 | 2,500 | -5 | 99% | 99% | 57% | ▼ | 99% | 103% | 103% | 99% | 103% |
| 20250311 | 896 | 896 | 881 | 884 | 10,400 | -8 | 99% | 99% | 416% | ▼▼ | 100% | 105% | 103% | 99% | 102% |
| 20250312 | 890 | 892 | 889 | 891 | 2,600 | 7 | 101% | 100% | 25% | ▲ | 100% | 104% | 102% | 99% | 102% |
| 20250313 | 905 | 912 | 905 | 905 | 6,900 | 14 | 102% | 100% | 265% | ▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20250314 | 913 | 915 | 909 | 911 | 6,600 | 6 | 101% | 100% | 96% | ▲▲▲ | 100% | 102% | 97% | 100% | 105% |
| 20250317 | 917 | 924 | 917 | 921 | 6,800 | 10 | 101% | 100% | 103% | ▲▲▲▲ | 101% | 100% | 95% | 100% | 106% |
| 20250318 | 930 | 941 | 930 | 937 | 13,000 | 16 | 102% | 101% | 191% | ▲▲▲▲▲ | 98% | 98% | 94% | 100% | 108% |
| 20250319 | 941 | 942 | 921 | 921 | 16,200 | -16 | 98% | 98% | 125% | ▼ | 100% | 98% | 94% | 98% | 105% |
| 20250321 | 933 | 941 | 932 | 935 | 11,600 | 14 | 102% | 100% | 72% | ▲ | 99% | 98% | 94% | 100% | 107% |
| 20250324 | 940 | 940 | 927 | 930 | 6,800 | -5 | 99% | 99% | 59% | ▼ | 99% | 99% | 95% | 99% | 106% |
| 20250325 | 932 | 932 | 920 | 920 | 9,600 | -10 | 99% | 99% | 141% | ▼▼ | 99% | 98% | 95% | 98% | 105% |
| 20250326 | 926 | 926 | 917 | 917 | 3,000 | -3 | 100% | 99% | 31% | ▼▼▼ | 99% | 97% | 96% | 98% | 105% |
| 20250327 | 917 | 917 | 910 | 910 | 4,700 | -7 | 99% | 99% | 157% | ▼▼▼▼ | 101% | 96% | 97% | 97% | 104% |
| 20250328 | 912 | 928 | 912 | 919 | 5,400 | 9 | 101% | 101% | 115% | ▲ | 99% | 94% | 96% | 98% | 105% |
| 20250331 | 919 | 919 | 905 | 906 | 11,200 | -13 | 99% | 99% | 207% | ▼ | 97% | 86% | 95% | 97% | 103% |
| 20250401 | 917 | 917 | 892 | 892 | 11,400 | -14 | 98% | 97% | 102% | ▼▼ | 98% | 85% | 97% | 95% | 101% |
| 20250402 | 897 | 897 | 880 | 880 | 17,600 | -12 | 99% | 98% | 154% | ▼▼▼ | 101% | 92% | 102% | 94% | 100% |
| 20250403 | 851 | 887 | 851 | 863 | 14,600 | -17 | 98% | 101% | 83% | ▼▼▼▼ | 94% | 95% | 0% | 92% | 100% |
| 20250404 | 842 | 858 | 761 | 791 | 44,000 | -72 | 92% | 94% | 301% | ▼▼▼▼▼ | 101% | 110% | 0% | 84% | 100% |
| 20250408 | 760 | 779 | 747 | 765 | 21,300 | -26 | 97% | 101% | 48% | ▼▼▼▼▼▼ | 100% | 117% | 0% | 82% | 100% |
| 20250409 | 750 | 758 | 747 | 747 | 7,000 | -18 | 98% | 100% | 33% | ▼▼▼▼▼▼▼ | 98% | 110% | 0% | 80% | 100% |
| 20250410 | 804 | 804 | 766 | 786 | 11,000 | 39 | 105% | 98% | 157% | ▲ | 104% | 113% | 0% | 84% | 105% |
| 20250411 | 770 | 808 | 764 | 804 | 7,500 | 18 | 102% | 104% | 68% | ▲▲ | 103% | 108% | 0% | 86% | 108% |
| 20250414 | 809 | 845 | 809 | 836 | 10,400 | 32 | 104% | 103% | 139% | ▲▲▲ | 105% | 103% | 0% | 89% | 112% |
| 20250415 | 840 | 881 | 840 | 881 | 29,000 | 45 | 105% | 105% | 279% | ▲▲▲▲ | 99% | 0% | 0% | 94% | 118% |
| 20250416 | 881 | 882 | 869 | 870 | 8,900 | -11 | 99% | 99% | 31% | ▼ | 101% | 0% | 0% | 93% | 116% |
| 20250417 | 859 | 871 | 859 | 871 | 6,800 | 1 | 100% | 101% | 76% | ▲ | 99% | 0% | 0% | 93% | 117% |
| 20250418 | 875 | 875 | 860 | 868 | 6,200 | -3 | 100% | 99% | 91% | ▼ | % | % | % | 93% | 116% |
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 | 0 | 141,900 | 0 | 70,200 | 0 | 71,700 |
| 2025-04-04 | 0 | 144,700 | 0 | 76,000 | 0 | 68,700 |
| 2025-03-28 | 0 | 194,500 | 0 | 92,500 | 0 | 102,000 |
| 2025-03-21 | 0 | 197,800 | 0 | 91,000 | 0 | 106,800 |
| 2025-03-14 | 0 | 192,900 | 0 | 91,100 | 0 | 101,800 |
| 2025-03-07 | 0 | 197,500 | 0 | 95,800 | 0 | 101,700 |
| 2025-02-28 | 0 | 201,200 | 0 | 92,500 | 0 | 108,700 |
| 2025-02-21 | 0 | 215,200 | 0 | 91,200 | 0 | 124,000 |
| 2025-02-14 | 0 | 221,600 | 0 | 90,600 | 0 | 131,000 |
| 2025-02-07 | 0 | 211,500 | 0 | 90,500 | 0 | 121,000 |
| 2025-01-31 | 0 | 212,500 | 0 | 89,400 | 0 | 123,100 |
| 2025-01-24 | 0 | 219,300 | 0 | 91,700 | 0 | 127,600 |
| 2025-01-17 | 0 | 226,000 | 0 | 91,900 | 0 | 134,100 |
| 2025-01-10 | 0 | 239,800 | 0 | 86,200 | 0 | 153,600 |
| 2024-12-27 | 0 | 245,400 | 0 | 85,200 | 0 | 160,200 |
| 2024-12-20 | 0 | 251,100 | 0 | 84,800 | 0 | 166,300 |
| 2024-12-13 | 0 | 250,900 | 0 | 75,600 | 0 | 175,300 |
| 2024-12-06 | 0 | 257,800 | 0 | 71,500 | 0 | 186,300 |
| 2024-11-29 | 0 | 260,200 | 0 | 74,000 | 0 | 186,200 |
| 2024-11-22 | 0 | 260,300 | 0 | 74,400 | 0 | 185,900 |
| 2024-11-15 | 0 | 261,000 | 0 | 77,000 | 0 | 184,000 |
| 2024-11-08 | 0 | 252,700 | 0 | 74,800 | 0 | 177,900 |
| 2024-11-01 | 0 | 258,200 | 0 | 74,100 | 0 | 184,100 |
| 2024-10-25 | 0 | 260,300 | 0 | 78,000 | 0 | 182,300 |
| 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
EDINEt更新情報
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 | 福岡の金属加工 | 2025-04-19 11:24:01 |
| 3440 | 2 | 第64回福証ＩＲフェアオンラインに参加いたしました | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2025-01-23 23:30:26 |
| 3440 | 2 | 第64 回福証ＩＲフェアオンライン参加のお知らせ | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2024-12-23 18:29:00 |
| 3440 | 2 | IRライブラリ | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2024-11-09 03:30:43 |
| 3440 | 2 | 個人投資家の皆様へ | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2024-11-09 03:30:37 |
| 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 |