| 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 | 1,587 | 1,588 | 1,568 | 1,568 | 4,800 | -14 | 99% | 99% | 96% | ▼ | 99% | 102% | 103% | 96% | 106% |
| 20250121 | 1,583 | 1,583 | 1,570 | 1,571 | 1,700 | 3 | 100% | 99% | 35% | ▲ | 102% | 103% | 103% | 96% | 106% |
| 20250122 | 1,579 | 1,616 | 1,579 | 1,604 | 6,700 | 33 | 102% | 102% | 394% | ▲▲ | 99% | 100% | 101% | 98% | 108% |
| 20250123 | 1,610 | 1,625 | 1,592 | 1,592 | 8,600 | -12 | 99% | 99% | 128% | ▼ | 100% | 99% | 101% | 97% | 106% |
| 20250124 | 1,610 | 1,610 | 1,596 | 1,605 | 2,800 | 13 | 101% | 100% | 33% | ▲ | 100% | 96% | 100% | 98% | 105% |
| 20250127 | 1,626 | 1,627 | 1,601 | 1,620 | 6,900 | 15 | 101% | 100% | 246% | ▲▲ | 99% | 97% | 101% | 99% | 106% |
| 20250128 | 1,624 | 1,624 | 1,609 | 1,609 | 4,700 | -11 | 99% | 99% | 68% | ▼ | 100% | 99% | 102% | 98% | 105% |
| 20250129 | 1,604 | 1,606 | 1,600 | 1,600 | 4,100 | -9 | 99% | 100% | 87% | ▼▼ | 95% | 99% | 103% | 98% | 105% |
| 20250130 | 1,594 | 1,607 | 1,508 | 1,508 | 37,600 | -92 | 94% | 95% | 917% | ▼▼▼ | 101% | 103% | 105% | 92% | 100% |
| 20250131 | 1,559 | 1,583 | 1,559 | 1,568 | 12,100 | 60 | 104% | 101% | 32% | ▲ | 99% | 101% | 103% | 96% | 104% |
| 20250203 | 1,595 | 1,597 | 1,578 | 1,581 | 5,000 | 13 | 101% | 99% | 41% | ▲▲ | 99% | 101% | 102% | 97% | 105% |
| 20250204 | 1,596 | 1,596 | 1,579 | 1,579 | 2,700 | -2 | 100% | 99% | 54% | ▼ | 99% | 102% | 103% | 97% | 105% |
| 20250205 | 1,585 | 1,590 | 1,574 | 1,574 | 8,100 | -5 | 100% | 99% | 300% | ▼▼ | 102% | 103% | 104% | 96% | 104% |
| 20250206 | 1,574 | 1,616 | 1,574 | 1,607 | 8,700 | 33 | 102% | 102% | 107% | ▲ | 100% | 102% | 103% | 98% | 107% |
| 20250207 | 1,595 | 1,613 | 1,595 | 1,599 | 3,100 | -8 | 100% | 100% | 36% | ▼ | 100% | 101% | 102% | 98% | 106% |
| 20250210 | 1,609 | 1,611 | 1,601 | 1,611 | 2,400 | 12 | 101% | 100% | 77% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20250212 | 1,616 | 1,617 | 1,607 | 1,617 | 7,600 | 6 | 100% | 100% | 317% | ▲▲ | 99% | 101% | 101% | 100% | 107% |
| 20250213 | 1,617 | 1,620 | 1,584 | 1,600 | 7,700 | -17 | 99% | 99% | 101% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20250214 | 1,618 | 1,620 | 1,613 | 1,620 | 2,500 | 20 | 101% | 100% | 32% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20250217 | 1,628 | 1,628 | 1,617 | 1,627 | 2,400 | 7 | 100% | 100% | 96% | ▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20250218 | 1,628 | 1,630 | 1,612 | 1,619 | 5,000 | -8 | 100% | 99% | 208% | ▼ | 101% | 101% | 101% | 100% | 107% |
| 20250219 | 1,619 | 1,630 | 1,619 | 1,628 | 2,300 | 9 | 101% | 101% | 46% | ▲ | 100% | 100% | 100% | 100% | 108% |
| 20250220 | 1,631 | 1,633 | 1,620 | 1,629 | 4,100 | 1 | 100% | 100% | 178% | ▲▲ | 99% | 100% | 103% | 100% | 108% |
| 20250225 | 1,633 | 1,633 | 1,618 | 1,624 | 2,400 | -5 | 100% | 99% | 59% | ▼ | 99% | 99% | 103% | 100% | 108% |
| 20250226 | 1,631 | 1,631 | 1,619 | 1,620 | 2,200 | -4 | 100% | 99% | 92% | ▼▼ | 100% | 100% | 103% | 99% | 107% |
| 20250227 | 1,627 | 1,635 | 1,622 | 1,635 | 2,300 | 15 | 101% | 100% | 105% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20250228 | 1,636 | 1,639 | 1,620 | 1,635 | 5,200 | 0 | 100% | 100% | 226% | -- | 99% | 100% | 103% | 100% | 108% |
| 20250303 | 1,635 | 1,635 | 1,600 | 1,620 | 7,500 | -15 | 99% | 99% | 144% | ▼ | 100% | 101% | 104% | 99% | 107% |
| 20250304 | 1,613 | 1,621 | 1,604 | 1,621 | 4,500 | 1 | 100% | 100% | 60% | ▲ | 101% | 102% | 105% | 99% | 103% |
| 20250305 | 1,603 | 1,620 | 1,603 | 1,620 | 5,000 | -1 | 100% | 101% | 111% | ▼ | 100% | 99% | 104% | 99% | 103% |
| 20250306 | 1,619 | 1,628 | 1,617 | 1,627 | 2,700 | 7 | 100% | 100% | 54% | ▲ | 100% | 98% | 104% | 100% | 103% |
| 20250307 | 1,621 | 1,626 | 1,618 | 1,618 | 3,500 | -9 | 99% | 100% | 130% | ▼ | 100% | 97% | 103% | 99% | 103% |
| 20250310 | 1,631 | 1,634 | 1,619 | 1,629 | 4,400 | 11 | 101% | 100% | 126% | ▲ | 99% | 100% | 104% | 100% | 102% |
| 20250311 | 1,618 | 1,618 | 1,580 | 1,595 | 12,400 | -34 | 98% | 99% | 282% | ▼ | 100% | 102% | 105% | 98% | 100% |
| 20250312 | 1,596 | 1,602 | 1,582 | 1,593 | 5,600 | -2 | 100% | 100% | 45% | ▼▼ | 99% | 103% | 105% | 97% | 100% |
| 20250313 | 1,593 | 1,595 | 1,555 | 1,578 | 13,800 | -15 | 99% | 99% | 246% | ▼▼▼ | 102% | 105% | 106% | 97% | 100% |
| 20250314 | 1,560 | 1,600 | 1,556 | 1,588 | 22,400 | 10 | 101% | 102% | 162% | ▲ | 102% | 106% | 101% | 97% | 101% |
| 20250317 | 1,585 | 1,620 | 1,585 | 1,620 | 10,100 | 32 | 102% | 102% | 45% | ▲▲ | 100% | 103% | 98% | 99% | 103% |
| 20250318 | 1,623 | 1,630 | 1,617 | 1,623 | 5,000 | 3 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 93% | 99% | 103% |
| 20250319 | 1,634 | 1,637 | 1,630 | 1,633 | 12,000 | 10 | 101% | 100% | 240% | ▲▲▲▲ | 100% | 102% | 91% | 100% | 103% |
| 20250321 | 1,635 | 1,635 | 1,624 | 1,635 | 20,700 | 2 | 100% | 100% | 173% | ▲▲▲▲▲ | 103% | 103% | 91% | 100% | 104% |
| 20250324 | 1,638 | 1,680 | 1,638 | 1,679 | 28,000 | 44 | 103% | 103% | 135% | ▲▲▲▲▲▲ | 99% | 100% | 88% | 100% | 106% |
| 20250325 | 1,685 | 1,685 | 1,653 | 1,660 | 16,900 | -19 | 99% | 99% | 60% | ▼ | 100% | 99% | 89% | 99% | 105% |
| 20250326 | 1,665 | 1,685 | 1,661 | 1,673 | 42,200 | 13 | 101% | 100% | 250% | ▲ | 99% | 96% | 89% | 100% | 106% |
| 20250327 | 1,671 | 1,673 | 1,653 | 1,653 | 7,400 | -20 | 99% | 99% | 18% | ▼ | 101% | 96% | 90% | 98% | 105% |
| 20250328 | 1,655 | 1,710 | 1,655 | 1,679 | 37,800 | 26 | 102% | 101% | 511% | ▲ | 99% | 91% | 89% | 100% | 106% |
| 20250331 | 1,673 | 1,673 | 1,633 | 1,650 | 47,800 | -29 | 98% | 99% | 126% | ▼ | 96% | 88% | 90% | 98% | 105% |
| 20250401 | 1,657 | 1,657 | 1,581 | 1,594 | 50,800 | -56 | 97% | 96% | 106% | ▼▼ | 101% | 92% | 94% | 95% | 101% |
| 20250402 | 1,589 | 1,611 | 1,578 | 1,597 | 23,300 | 3 | 100% | 101% | 46% | ▲ | 95% | 93% | 93% | 95% | 101% |
| 20250403 | 1,594 | 1,594 | 1,506 | 1,519 | 60,600 | -78 | 95% | 95% | 260% | ▼ | 97% | 99% | 0% | 90% | 100% |
| 20250404 | 1,505 | 1,505 | 1,436 | 1,464 | 65,800 | -55 | 96% | 97% | 109% | ▼▼ | 99% | 100% | 0% | 87% | 100% |
| 20250408 | 1,472 | 1,485 | 1,450 | 1,456 | 24,500 | -8 | 99% | 99% | 37% | ▼▼▼ | 98% | 103% | 0% | 87% | 100% |
| 20250409 | 1,439 | 1,439 | 1,402 | 1,411 | 17,100 | -45 | 97% | 98% | 70% | ▼▼▼▼ | 99% | 99% | 0% | 84% | 100% |
| 20250410 | 1,501 | 1,501 | 1,445 | 1,483 | 26,800 | 72 | 105% | 99% | 157% | ▲ | 101% | 101% | 0% | 88% | 105% |
| 20250411 | 1,465 | 1,492 | 1,454 | 1,473 | 14,700 | -10 | 99% | 101% | 55% | ▼ | 99% | 100% | 0% | 88% | 104% |
| 20250414 | 1,489 | 1,489 | 1,471 | 1,473 | 24,200 | 0 | 100% | 99% | 165% | -- | 99% | 100% | 0% | 88% | 104% |
| 20250415 | 1,484 | 1,721 | 1,466 | 1,475 | 167,000 | 2 | 100% | 99% | 690% | ▲ | 100% | 0% | 0% | 88% | 105% |
| 20250416 | 1,485 | 1,495 | 1,472 | 1,483 | 25,700 | 8 | 101% | 100% | 15% | ▲▲ | 100% | 0% | 0% | 88% | 105% |
| 20250417 | 1,474 | 1,484 | 1,472 | 1,478 | 22,900 | -5 | 100% | 100% | 89% | ▼ | 101% | 0% | 0% | 88% | 105% |
| 20250418 | 1,474 | 1,491 | 1,474 | 1,490 | 16,800 | 12 | 101% | 101% | 73% | ▲ | % | % | % | 89% | 106% |
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 | 73,200 | 0 | 19,700 | 0 | 53,500 |
| 2025-04-04 | 0 | 95,400 | 0 | 32,700 | 0 | 62,700 |
| 2025-03-28 | 100 | 125,600 | 100 | 78,300 | 0 | 47,300 |
| 2025-03-21 | 0 | 137,000 | 0 | 82,000 | 0 | 55,000 |
| 2025-03-14 | 0 | 126,900 | 0 | 83,000 | 0 | 43,900 |
| 2025-03-07 | 0 | 117,800 | 0 | 83,600 | 0 | 34,200 |
| 2025-02-28 | 0 | 112,900 | 0 | 83,200 | 0 | 29,700 |
| 2025-02-21 | 0 | 112,000 | 0 | 83,600 | 0 | 28,400 |
| 2025-02-14 | 0 | 106,800 | 0 | 83,600 | 0 | 23,200 |
| 2025-02-07 | 0 | 101,700 | 0 | 81,700 | 0 | 20,000 |
| 2025-01-31 | 0 | 102,400 | 0 | 81,900 | 0 | 20,500 |
| 2025-01-24 | 0 | 97,600 | 0 | 80,900 | 0 | 16,700 |
| 2025-01-17 | 0 | 97,800 | 0 | 82,300 | 0 | 15,500 |
| 2025-01-10 | 0 | 93,800 | 0 | 77,800 | 0 | 16,000 |
| 2024-12-27 | 0 | 81,700 | 0 | 65,200 | 0 | 16,500 |
| 2024-12-20 | 0 | 85,000 | 0 | 67,200 | 0 | 17,800 |
| 2024-12-13 | 0 | 81,000 | 0 | 66,400 | 0 | 14,600 |
| 2024-12-06 | 0 | 85,700 | 0 | 71,000 | 0 | 14,700 |
| 2024-11-29 | 0 | 87,500 | 0 | 71,700 | 0 | 15,800 |
| 2024-11-22 | 0 | 89,400 | 0 | 73,900 | 0 | 15,500 |
| 2024-11-15 | 0 | 89,100 | 0 | 74,400 | 0 | 14,700 |
| 2024-11-08 | 0 | 88,600 | 0 | 75,700 | 0 | 12,900 |
| 2024-11-01 | 0 | 88,300 | 0 | 75,600 | 0 | 12,700 |
| 2024-10-25 | 0 | 83,400 | 0 | 72,300 | 0 | 11,100 |
| 2024-10-18 | 0 | 84,500 | 0 | 71,600 | 0 | 12,900 |
| 2024-10-11 | 0 | 84,700 | 0 | 70,400 | 0 | 14,300 |
| 2024-10-04 | 0 | 83,700 | 0 | 70,800 | 0 | 12,900 |
| 2024-09-27 | 0 | 85,200 | 0 | 70,500 | 0 | 14,700 |
| 2024-09-20 | 0 | 86,400 | 0 | 72,200 | 0 | 14,200 |
| 2024-09-13 | 1,000 | 92,600 | 1,000 | 79,500 | 0 | 13,100 |
| 2024-09-06 | 0 | 89,700 | 0 | 75,800 | 0 | 13,900 |
| 2024-08-30 | 0 | 86,600 | 0 | 72,500 | 0 | 14,100 |
| 2024-08-23 | 0 | 86,700 | 0 | 72,800 | 0 | 13,900 |
| 2024-08-16 | 0 | 84,400 | 0 | 70,600 | 0 | 13,800 |
| 2024-08-09 | 0 | 86,800 | 0 | 72,900 | 0 | 13,900 |
| 2024-08-02 | 0 | 93,000 | 0 | 71,600 | 0 | 21,400 |
| 2024-07-26 | 0 | 89,100 | 0 | 67,000 | 0 | 22,100 |
| 2024-07-19 | 0 | 87,700 | 0 | 65,000 | 0 | 22,700 |
| 2024-07-12 | 0 | 90,500 | 0 | 67,100 | 0 | 23,400 |
| 2024-07-05 | 0 | 89,800 | 0 | 66,100 | 0 | 23,700 |
| 2024-06-28 | 0 | 88,900 | 0 | 63,200 | 0 | 25,700 |
| 2024-06-21 | 0 | 92,300 | 0 | 64,300 | 0 | 28,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | Nomura International plc | 21,500 | 0.82% | ▲ | 1,900 | 1,484 | 1,721 | 1,466 | 1,475 | 167,000 |
| 2025-04-14 | Nomura International plc | 19,600 | 0.75% | ▼ | -1,400 | 1,489 | 1,489 | 1,471 | 1,473 | 24,200 |
| 2025-04-10 | Nomura International plc | 21,000 | 0.80% | ▲ | 2,100 | 1,501 | 1,501 | 1,445 | 1,483 | 26,800 |
| 2025-04-04 | Nomura International plc | 18,900 | 0.72% | ▲ | 1,505 | 1,505 | 1,436 | 1,464 | 65,800 | |
| 2024-05-16 | Citigroup Global Markets Limited | 12,300 | 0.47% | ▼ | -3,100 | 1,429 | 1,429 | 1,409 | 1,417 | 17,400 |
| 2024-05-13 | Citigroup Global Markets Limited | 15,400 | 0.59% | ▼ | -500 | 1,439 | 1,453 | 1,435 | 1,438 | 15,300 |
| 2024-05-09 | Citigroup Global Markets Limited | 15,900 | 0.61% | ▲ | 2,700 | 1,457 | 1,459 | 1,431 | 1,451 | 30,600 |
| 2024-04-24 | Citigroup Global Markets Limited | 13,200 | 0.50% | ▲ | 1,000 | 1,768 | 1,777 | 1,751 | 1,754 | 29,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 16:00 | 日東網 | 2025年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241213 | 16:00 | 日東網 | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 16:00 | 日東網 | 2025年４月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240613 | 16:00 | 日東網 | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240613 | 16:00 | 日東網 | 役員の異動に関するお知らせ |
| 20240610 | 16:00 | 日東網 | 通期業績予想の修正に関するお知らせ |
| 20240410 | 16:00 | 日東網 | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240410 | 17:00 | 日東網 | 2024年４月期第３四半期報告書の提出完了に関するお知らせ |
| 20240318 | 17:00 | 日東網 | 2024年４月期第３四半期報告書の提出期限延長の係る承認のお知らせ |
| 20240318 | 11:30 | 日東網 | 2024年４月期第３四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 20240315 | 13:00 | 日東網 | ランサムウェア感染被害への対応状況並びに2024年４月期第３四半期決算発表の延期及び当該四半期報告書の提出期限延長申請の検討に関するお知らせ |
| 20240119 | 18:00 | 日東網 | 第三者によるランサムウェア感染被害のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UE6F | 350 | 2024-09-25 10:44 | 日東製網株式会社 | 菊谷 茂吉 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3524 | 1 | 日東製網株式会社 | 2025-04-19 07:27:29 |
| 3524 | 2 | IRライブラリ | IR情報 | 日東製網株式会社 | 2024-12-04 16:29:04 |
| 3524 | 2 | 株主メモ | IR情報 | 日東製網株式会社 | 2024-12-04 16:29:03 |
| 3524 | 2 | IRカレンダー | IR情報 | 日東製網株式会社 | 2024-12-04 16:29:02 |
| 3524 | 2 | 財務・業績ハイライト | IR情報 | 日東製網株式会社 | 2024-12-04 16:29:00 |
| 3524 | 2 | IR情報 ｜ 日東製網株式会社 | 2024-12-04 15:31:42 |
| 3524 | 2 | 財務・業績ハイライト | IR情報 | 日東製網株式会社 | 2024-06-26 22:03:41 |
| 3524 | 2 | IRライブラリ | IR情報 | 日東製網株式会社 | 2024-06-26 16:48:23 |
| 3524 | 2 | 株主メモ | IR情報 | 日東製網株式会社 | 2024-06-26 16:48:21 |
| 3524 | 2 | IRカレンダー | IR情報 | 日東製網株式会社 | 2024-06-26 16:48:20 |