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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,160 | 2,197 | 2,155 | 2,190 | 761,500 | 35 | 102% | 101% | 76% | ▲ | 97% | 98% | 100% | 100% | 108% |
20250311 | 2,166 | 2,183 | 2,083 | 2,102 | 1,069,200 | -88 | 96% | 97% | 140% | ▼ | 100% | 102% | 103% | 96% | 104% |
20250312 | 2,105 | 2,157 | 2,105 | 2,113 | 735,100 | 12 | 101% | 100% | 69% | ▲ | 99% | 101% | 99% | 97% | 105% |
20250313 | 2,141 | 2,166 | 2,107 | 2,111 | 645,600 | -3 | 100% | 99% | 88% | ▼ | 102% | 103% | 97% | 96% | 105% |
20250314 | 2,080 | 2,136 | 2,080 | 2,126 | 809,200 | 15 | 101% | 102% | 125% | ▲ | 99% | 100% | 94% | 97% | 105% |
20250317 | 2,141 | 2,164 | 2,123 | 2,123 | 637,100 | -3 | 100% | 99% | 79% | ▼ | 100% | 99% | 93% | 97% | 105% |
20250318 | 2,160 | 2,171 | 2,146 | 2,154 | 686,800 | 31 | 101% | 100% | 108% | ▲ | 101% | 100% | 95% | 98% | 107% |
20250319 | 2,128 | 2,166 | 2,127 | 2,147 | 466,300 | -7 | 100% | 101% | 68% | ▼ | 99% | 100% | 95% | 98% | 106% |
20250321 | 2,163 | 2,184 | 2,124 | 2,139 | 805,800 | -8 | 100% | 99% | 173% | ▼▼ | 99% | 101% | 97% | 98% | 106% |
20250324 | 2,139 | 2,155 | 2,121 | 2,127 | 382,400 | -12 | 99% | 99% | 47% | ▼▼▼ | 99% | 99% | 96% | 97% | 105% |
20250325 | 2,141 | 2,141 | 2,112 | 2,128 | 590,200 | 1 | 100% | 99% | 154% | ▲ | 99% | 94% | 96% | 97% | 105% |
20250326 | 2,158 | 2,158 | 2,120 | 2,132 | 473,100 | 4 | 100% | 99% | 80% | ▲▲ | 101% | 95% | 98% | 97% | 106% |
20250327 | 2,132 | 2,160 | 2,117 | 2,160 | 795,900 | 28 | 101% | 101% | 168% | ▲▲▲ | 99% | 94% | 98% | 99% | 107% |
20250328 | 2,143 | 2,155 | 2,097 | 2,114 | 1,220,200 | -47 | 98% | 99% | 153% | ▼ | 99% | 96% | 105% | 97% | 105% |
20250331 | 2,040 | 2,056 | 2,013 | 2,020 | 645,600 | -94 | 96% | 99% | 53% | ▼▼ | 97% | 91% | 103% | 92% | 100% |
20250401 | 2,090 | 2,090 | 2,017 | 2,020 | 811,500 | 0 | 100% | 97% | 126% | -- | 99% | 92% | 105% | 92% | 100% |
20250402 | 2,035 | 2,042 | 1,999 | 2,011 | 437,300 | -9 | 100% | 99% | 54% | ▼ | 102% | 104% | 112% | 92% | 100% |
20250403 | 1,919 | 1,964 | 1,917 | 1,954 | 648,300 | -57 | 97% | 102% | 148% | ▼▼ | 100% | 105% | 113% | 89% | 100% |
20250404 | 1,900 | 1,925 | 1,872 | 1,906 | 639,400 | -48 | 98% | 100% | 99% | ▼▼▼ | 103% | 110% | 118% | 87% | 100% |
20250408 | 1,825 | 1,898 | 1,821 | 1,880 | 669,200 | -26 | 99% | 103% | 105% | ▼▼▼▼ | 101% | 110% | 118% | 86% | 100% |
20250409 | 1,840 | 1,864 | 1,806 | 1,853 | 618,400 | -27 | 99% | 101% | 92% | ▼▼▼▼▼ | 100% | 101% | 109% | 86% | 100% |
20250410 | 1,993 | 2,013 | 1,950 | 2,001 | 530,000 | 148 | 108% | 100% | 86% | ▲ | 102% | 105% | 117% | 93% | 108% |
20250411 | 1,931 | 1,973 | 1,898 | 1,962 | 522,800 | -40 | 98% | 102% | 99% | ▼ | 101% | 103% | 114% | 91% | 106% |
20250414 | 1,986 | 2,005 | 1,969 | 1,998 | 473,600 | 37 | 102% | 101% | 91% | ▲ | 99% | 102% | 112% | 93% | 108% |
20250415 | 2,027 | 2,039 | 1,940 | 2,017 | 868,300 | 19 | 101% | 99% | 183% | ▲▲ | 100% | 103% | 113% | 93% | 109% |
20250416 | 2,005 | 2,038 | 2,003 | 2,013 | 398,900 | -4 | 100% | 100% | 46% | ▼ | 100% | 103% | 113% | 93% | 109% |
20250417 | 2,020 | 2,039 | 2,012 | 2,022 | 243,800 | 10 | 100% | 100% | 61% | ▲ | 100% | 102% | 111% | 94% | 109% |
20250418 | 2,045 | 2,056 | 2,027 | 2,045 | 357,100 | 23 | 101% | 100% | 146% | ▲▲ | 101% | 103% | 111% | 95% | 110% |
20250421 | 2,045 | 2,070 | 2,042 | 2,065 | 366,100 | 20 | 101% | 101% | 103% | ▲▲▲ | 99% | 103% | 111% | 96% | 111% |
20250422 | 2,074 | 2,082 | 2,047 | 2,057 | 358,000 | -8 | 100% | 99% | 98% | ▼ | 99% | 102% | 112% | 95% | 111% |
20250423 | 2,107 | 2,115 | 2,069 | 2,081 | 720,500 | 24 | 101% | 99% | 201% | ▲ | 100% | 102% | 112% | 96% | 112% |
20250424 | 2,100 | 2,112 | 2,077 | 2,090 | 360,900 | 9 | 100% | 100% | 50% | ▲▲ | 100% | 102% | 120% | 97% | 113% |
20250425 | 2,100 | 2,118 | 2,087 | 2,097 | 500,800 | 7 | 100% | 100% | 139% | ▲▲▲ | 101% | 101% | 121% | 99% | 113% |
20250428 | 2,120 | 2,146 | 2,108 | 2,138 | 425,900 | 42 | 102% | 101% | 85% | ▲▲▲▲ | 100% | 99% | 120% | 100% | 115% |
20250430 | 2,149 | 2,158 | 2,110 | 2,145 | 679,600 | 7 | 100% | 100% | 160% | ▲▲▲▲▲ | 100% | 102% | 120% | 100% | 116% |
20250501 | 2,145 | 2,160 | 2,137 | 2,142 | 510,400 | -4 | 100% | 100% | 75% | ▼ | 100% | 106% | 120% | 100% | 116% |
20250502 | 2,142 | 2,162 | 2,130 | 2,145 | 543,000 | 4 | 100% | 100% | 106% | ▲ | 98% | 105% | 120% | 100% | 116% |
20250507 | 2,172 | 2,175 | 2,115 | 2,120 | 521,100 | -26 | 99% | 98% | 96% | ▼ | 101% | 108% | 124% | 99% | 114% |
20250508 | 2,112 | 2,129 | 2,100 | 2,126 | 412,800 | 6 | 100% | 101% | 79% | ▲ | 101% | 105% | 122% | 99% | 115% |
20250509 | 2,150 | 2,220 | 2,110 | 2,180 | 1,098,000 | 55 | 103% | 101% | 266% | ▲▲ | 102% | 101% | 120% | 100% | 118% |
20250512 | 2,226 | 2,284 | 2,222 | 2,261 | 1,205,600 | 81 | 104% | 102% | 110% | ▲▲▲ | 100% | 100% | 118% | 100% | 115% |
20250513 | 2,278 | 2,301 | 2,263 | 2,273 | 739,800 | 12 | 101% | 100% | 61% | ▲▲▲▲ | 100% | 100% | 118% | 100% | 116% |
20250514 | 2,263 | 2,311 | 2,238 | 2,262 | 596,700 | -11 | 100% | 100% | 81% | ▼ | 101% | 103% | 120% | 100% | 113% |
20250515 | 2,229 | 2,259 | 2,202 | 2,249 | 412,100 | -13 | 99% | 101% | 69% | ▼▼ | 100% | 102% | 119% | 99% | 112% |
20250516 | 2,249 | 2,260 | 2,234 | 2,254 | 384,700 | 5 | 100% | 100% | 93% | ▲ | 101% | 105% | 119% | 99% | 112% |
20250519 | 2,254 | 2,276 | 2,245 | 2,270 | 467,100 | 16 | 101% | 101% | 121% | ▲▲ | 99% | 110% | 117% | 100% | 112% |
20250520 | 2,285 | 2,302 | 2,250 | 2,271 | 698,800 | 1 | 100% | 99% | 150% | ▲▲▲ | 101% | 112% | 117% | 100% | 111% |
20250521 | 2,288 | 2,321 | 2,268 | 2,304 | 884,200 | 33 | 101% | 101% | 127% | ▲▲▲▲ | 98% | 112% | 116% | 100% | 112% |
20250522 | 2,302 | 2,306 | 2,248 | 2,265 | 608,500 | -39 | 98% | 98% | 69% | ▼ | 103% | 110% | 117% | 98% | 110% |
20250523 | 2,294 | 2,383 | 2,280 | 2,361 | 1,097,700 | 96 | 104% | 103% | 180% | ▲ | 105% | 107% | 0% | 100% | 113% |
20250526 | 2,393 | 2,530 | 2,393 | 2,523 | 2,030,300 | 163 | 107% | 105% | 185% | ▲▲ | 102% | 102% | 0% | 100% | 121% |
20250527 | 2,514 | 2,595 | 2,496 | 2,569 | 1,192,900 | 46 | 102% | 102% | 59% | ▲▲▲ | 97% | 101% | 0% | 100% | 123% |
20250528 | 2,582 | 2,598 | 2,515 | 2,515 | 938,800 | -54 | 98% | 97% | 79% | ▼ | 100% | 104% | 0% | 98% | 119% |
20250529 | 2,522 | 2,544 | 2,502 | 2,510 | 725,500 | -6 | 100% | 100% | 77% | ▼▼ | 102% | 104% | 0% | 98% | 118% |
20250530 | 2,499 | 2,568 | 2,482 | 2,560 | 1,290,900 | 51 | 102% | 102% | 178% | ▲ | 101% | 106% | 0% | 100% | 121% |
20250602 | 2,525 | 2,547 | 2,511 | 2,546 | 530,800 | -14 | 99% | 101% | 41% | ▼ | 101% | 104% | 0% | 99% | 120% |
20250603 | 2,576 | 2,630 | 2,554 | 2,613 | 877,200 | 67 | 103% | 101% | 165% | ▲ | 100% | 0% | 0% | 100% | 123% |
20250604 | 2,613 | 2,635 | 2,582 | 2,605 | 943,100 | -8 | 100% | 100% | 108% | ▼ | 100% | 0% | 0% | 100% | 123% |
20250605 | 2,594 | 2,605 | 2,582 | 2,587 | 506,700 | -18 | 99% | 100% | 54% | ▼▼ | 102% | 0% | 0% | 99% | 119% |
20250606 | 2,625 | 2,710 | 2,606 | 2,677 | 974,900 | 90 | 103% | 102% | 192% | ▲ | % | % | % | 100% | 119% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 46,800 | 237,200 | 19,200 | 34,500 | 27,600 | 202,700 |
2025-05-23 | 28,400 | 265,900 | 18,500 | 32,600 | 9,900 | 233,300 |
2025-05-16 | 23,000 | 325,000 | 17,400 | 32,200 | 5,600 | 292,800 |
2025-05-09 | 35,900 | 427,600 | 26,900 | 63,900 | 9,000 | 363,700 |
2025-05-02 | 33,300 | 499,100 | 27,000 | 51,800 | 6,300 | 447,300 |
2025-04-25 | 27,200 | 501,200 | 24,200 | 50,900 | 3,000 | 450,300 |
2025-04-18 | 26,600 | 508,300 | 24,200 | 54,900 | 2,400 | 453,400 |
2025-04-11 | 26,500 | 520,300 | 24,200 | 53,700 | 2,300 | 466,600 |
2025-04-04 | 28,500 | 533,600 | 25,700 | 56,000 | 2,800 | 477,600 |
2025-03-28 | 25,000 | 342,200 | 19,400 | 56,200 | 5,600 | 286,000 |
2025-03-21 | 20,100 | 354,600 | 19,300 | 60,700 | 800 | 293,900 |
2025-03-14 | 12,900 | 343,800 | 11,100 | 59,600 | 1,800 | 284,200 |
2025-03-07 | 13,100 | 330,900 | 11,100 | 54,800 | 2,000 | 276,100 |
2025-02-28 | 14,500 | 137,800 | 11,200 | 61,300 | 3,300 | 76,500 |
2025-02-21 | 17,900 | 114,900 | 14,400 | 44,200 | 3,500 | 70,700 |
2025-02-14 | 17,800 | 101,100 | 14,800 | 37,600 | 3,000 | 63,500 |
2025-02-07 | 24,200 | 117,400 | 20,900 | 40,000 | 3,300 | 77,400 |
2025-01-31 | 25,200 | 112,100 | 21,200 | 34,400 | 4,000 | 77,700 |
2025-01-24 | 25,400 | 99,800 | 21,200 | 33,000 | 4,200 | 66,800 |
2025-01-17 | 29,800 | 95,800 | 21,400 | 31,100 | 8,400 | 64,700 |
2025-01-10 | 27,600 | 96,100 | 20,900 | 31,500 | 6,700 | 64,600 |
2024-12-27 | 24,500 | 78,600 | 20,800 | 28,700 | 3,700 | 49,900 |
2024-12-20 | 25,700 | 79,200 | 20,800 | 30,600 | 4,900 | 48,600 |
2024-12-13 | 25,900 | 79,500 | 20,800 | 28,200 | 5,100 | 51,300 |
2024-12-06 | 26,400 | 83,200 | 20,800 | 25,500 | 5,600 | 57,700 |
2024-11-29 | 26,400 | 82,000 | 20,700 | 23,500 | 5,700 | 58,500 |
2024-11-22 | 16,100 | 75,000 | 12,600 | 24,100 | 3,500 | 50,900 |
2024-11-15 | 13,600 | 72,500 | 7,700 | 22,300 | 5,900 | 50,200 |
2024-11-08 | 16,400 | 73,900 | 7,600 | 20,800 | 8,800 | 53,100 |
2024-11-01 | 14,100 | 64,000 | 7,700 | 21,900 | 6,400 | 42,100 |
2024-10-25 | 14,900 | 56,700 | 7,600 | 18,600 | 7,300 | 38,100 |
2024-10-18 | 25,400 | 68,900 | 7,700 | 20,800 | 17,700 | 48,100 |
2024-10-11 | 27,400 | 69,000 | 7,600 | 21,600 | 19,800 | 47,400 |
2024-10-04 | 21,900 | 46,700 | 7,600 | 19,700 | 14,300 | 27,000 |
2024-09-27 | 22,100 | 44,500 | 7,700 | 20,200 | 14,400 | 24,300 |
2024-09-20 | 17,600 | 39,400 | 7,700 | 20,500 | 9,900 | 18,900 |
2024-09-13 | 25,800 | 38,500 | 23,200 | 19,500 | 2,600 | 19,000 |
2024-09-06 | 27,200 | 40,300 | 23,200 | 20,000 | 4,000 | 20,300 |
2024-08-30 | 27,700 | 43,300 | 23,700 | 20,800 | 4,000 | 22,500 |
2024-08-23 | 27,000 | 48,500 | 23,200 | 20,500 | 3,800 | 28,000 |
2024-08-16 | 28,100 | 49,200 | 24,300 | 21,300 | 3,800 | 27,900 |
2024-08-09 | 24,700 | 65,700 | 23,200 | 29,900 | 1,500 | 35,800 |
2024-08-02 | 25,200 | 76,600 | 23,200 | 36,100 | 2,000 | 40,500 |
2024-07-26 | 27,900 | 63,400 | 23,200 | 24,400 | 4,700 | 39,000 |
2024-07-19 | 31,700 | 78,600 | 23,200 | 26,700 | 8,500 | 51,900 |
2024-07-12 | 30,400 | 81,600 | 23,200 | 25,000 | 7,200 | 56,600 |
2024-07-05 | 29,700 | 98,700 | 23,300 | 39,700 | 6,400 | 59,000 |
2024-06-28 | 29,400 | 104,200 | 24,400 | 36,500 | 5,000 | 67,700 |
2024-06-21 | 30,200 | 107,600 | 24,600 | 38,200 | 5,600 | 69,400 |
2024-06-14 | 28,100 | 111,600 | 24,700 | 41,000 | 3,400 | 70,600 |
2024-06-07 | 28,500 | 116,400 | 25,100 | 39,400 | 3,400 | 77,000 |
2024-05-31 | 28,900 | 123,000 | 24,600 | 42,000 | 4,300 | 81,000 |
2024-05-24 | 28,700 | 131,300 | 24,000 | 45,000 | 4,700 | 86,300 |
2024-05-17 | 13,100 | 132,200 | 8,200 | 44,500 | 4,900 | 87,700 |
2024-05-10 | 7,500 | 141,600 | 0 | 47,300 | 7,500 | 94,300 |
2024-05-02 | 4,700 | 136,800 | 100 | 43,600 | 4,600 | 93,200 |
2024-04-26 | 6,700 | 135,000 | 100 | 43,300 | 6,600 | 91,700 |
2024-04-19 | 9,900 | 142,400 | 0 | 45,900 | 9,900 | 96,500 |
2024-04-12 | 7,700 | 179,800 | 0 | 56,200 | 7,700 | 123,600 |
2024-04-05 | 5,600 | 177,800 | 0 | 54,400 | 5,600 | 123,400 |
2024-03-29 | 13,200 | 153,800 | 0 | 44,900 | 13,200 | 108,900 |
2024-03-22 | 1,700 | 39,700 | 800 | 10,200 | 900 | 29,500 |
2024-03-15 | 5,500 | 40,900 | 3,100 | 11,800 | 2,400 | 29,100 |
2024-03-08 | 4,300 | 34,800 | 2,300 | 10,500 | 2,000 | 24,300 |
2024-03-01 | 4,900 | 32,300 | 2,300 | 9,800 | 2,600 | 22,500 |
2024-02-22 | 12,300 | 16,300 | 7,600 | 7,400 | 4,700 | 8,900 |
2024-02-16 | 11,700 | 17,100 | 7,600 | 5,900 | 4,100 | 11,200 |
2024-02-09 | 13,300 | 20,900 | 7,600 | 6,400 | 5,700 | 14,500 |
2024-02-02 | 18,600 | 20,200 | 15,400 | 7,500 | 3,200 | 12,700 |
2024-01-26 | 22,000 | 20,000 | 15,600 | 7,500 | 6,400 | 12,500 |
2024-01-19 | 35,400 | 15,400 | 30,500 | 6,400 | 4,900 | 9,000 |
2024-01-12 | 35,800 | 11,800 | 30,500 | 5,600 | 5,300 | 6,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 1,263,233 | 0.53% | ▲ | 2,576 | 2,630 | 2,554 | 2,613 | 877,200 | |
2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 953,361 | 0.39% | ▼ | -438,864 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 |
2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,392,225 | 0.57% | ▼ | -83,200 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 |
2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,475,425 | 0.60% | ▲ | 262,100 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 |
2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,213,325 | 0.50% | ▲ | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VN79 | 350 | 2025-04-22 10:46 | 日油(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100VCM2 | 350 | 2025-03-06 10:04 | 日油株式会社 | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100UW2C | 350 | 2024-12-06 12:18 | 日油株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
S100TZSP | 350 | 2024-07-05 10:08 | 日油(株) | 株式会社みずほ銀行 | 大量保有報告書(特例対象株券等) |
S100TKEP | 350 | 2024-06-07 12:40 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
S100TCWB | 350 | 2024-05-09 10:56 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
S100T061 | 350 | 2024-03-07 11:10 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書(特例対象株券等) |
S100SXHQ | 350 | 2024-02-22 11:27 | 日油株式会社 | FMR LLC | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4403 | 1 | 日油株式会社 | 2025-06-07 06:20:26 |
4403 | 2 | 2025/06/02IR自己株式の取得状況に関するお知らせ | 2025-06-02 16:31:32 |
4403 | 2 | 2025/05/09IR剰余金の配当に関するお知らせ | 2025-05-09 16:30:35 |
4403 | 2 | 2025/05/09IR自己株式取得に係る事項の決定に関するお知らせ | 2025-05-09 16:30:34 |
4403 | 2 | 2025/05/09IR役員の異動等に関するお知らせ | 2025-05-09 16:30:33 |
4403 | 2 | 2025/05/09IR従業員持株会を通じた「特別奨励金スキーム(市場買付型)」の導入について | 2025-05-09 16:30:32 |
4403 | 2 | 2025/03/25IR自己株式の取得状況及び取得終了に関するお知らせ | 2025-03-25 22:31:03 |
4403 | 2 | 2025/03/03IR自己株式の取得状況に関するお知らせ | 2025-03-03 22:31:35 |
4403 | 2 | 2025/02/12IR自己株式取得に係る事項の決定に関するお知らせ | 2025-02-12 14:30:57 |
4403 | 2 | 2025/02/12IR自己株式の消却に関するお知らせ | 2025-02-12 14:30:56 |