| 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 | 1,755 | 1,789 | 1,755 | 1,789 | 300 | 2 | 100% | 102% | 300% | ▲▲ | 99% | 101% | 102% | 100% | 105% |
| 20250311 | 1,770 | 1,770 | 1,750 | 1,754 | 400 | -35 | 98% | 99% | 133% | ▼ | 101% | 102% | 103% | 98% | 103% |
| 20250312 | 1,760 | 1,779 | 1,760 | 1,771 | 500 | 17 | 101% | 101% | 125% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20250313 | 1,789 | 1,789 | 1,773 | 1,773 | 200 | 2 | 100% | 99% | 40% | ▲▲ | 100% | 102% | 99% | 99% | 104% |
| 20250314 | 1,772 | 1,784 | 1,769 | 1,770 | 1,000 | -3 | 100% | 100% | 500% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20250317 | 1,787 | 1,787 | 1,787 | 1,787 | 700 | 17 | 101% | 100% | 70% | ▲ | 101% | 102% | 101% | 100% | 105% |
| 20250318 | 1,766 | 1,828 | 1,766 | 1,788 | 1,800 | 1 | 100% | 101% | 257% | ▲▲ | 101% | 100% | 101% | 100% | 105% |
| 20250319 | 1,783 | 1,829 | 1,783 | 1,797 | 1,500 | 9 | 101% | 101% | 83% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250321 | 1,800 | 1,823 | 1,800 | 1,800 | 700 | 3 | 100% | 100% | 47% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250324 | 1,801 | 1,801 | 1,800 | 1,800 | 500 | 0 | 100% | 100% | 71% | -- | 99% | 96% | 100% | 100% | 106% |
| 20250325 | 1,800 | 1,800 | 1,781 | 1,781 | 1,600 | -19 | 99% | 99% | 320% | ▼ | 100% | 98% | 101% | 99% | 105% |
| 20250326 | 1,780 | 1,780 | 1,779 | 1,779 | 400 | -2 | 100% | 100% | 25% | ▼▼ | 101% | 98% | 101% | 99% | 105% |
| 20250327 | 1,780 | 1,805 | 1,780 | 1,805 | 1,100 | 26 | 101% | 101% | 275% | ▲ | 100% | 101% | 104% | 100% | 106% |
| 20250328 | 1,719 | 1,759 | 1,710 | 1,720 | 7,500 | -85 | 95% | 100% | 682% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20250331 | 1,719 | 1,719 | 1,710 | 1,718 | 1,100 | -2 | 100% | 100% | 15% | ▼▼ | 102% | 101% | 104% | 95% | 100% |
| 20250401 | 1,719 | 1,749 | 1,718 | 1,749 | 300 | 31 | 102% | 102% | 27% | ▲ | 99% | 97% | 104% | 97% | 102% |
| 20250402 | 1,739 | 1,739 | 1,730 | 1,730 | 200 | -19 | 99% | 99% | 67% | ▼ | 99% | 96% | 106% | 96% | 101% |
| 20250403 | 1,710 | 1,713 | 1,699 | 1,699 | 2,600 | -31 | 98% | 99% | 1300% | ▼▼ | 102% | 97% | 106% | 94% | 100% |
| 20250404 | 1,699 | 1,745 | 1,670 | 1,735 | 800 | 36 | 102% | 102% | 31% | ▲ | 100% | 100% | 107% | 96% | 102% |
| 20250408 | 1,682 | 1,696 | 1,656 | 1,685 | 800 | -50 | 97% | 100% | 100% | ▼ | 100% | 109% | 110% | 93% | 100% |
| 20250409 | 1,645 | 1,669 | 1,639 | 1,639 | 1,300 | -46 | 97% | 100% | 163% | ▼▼ | 97% | 105% | 106% | 91% | 100% |
| 20250410 | 1,700 | 1,827 | 1,645 | 1,645 | 20,200 | 6 | 100% | 97% | 1554% | ▲ | 101% | 108% | 110% | 91% | 100% |
| 20250411 | 1,635 | 1,658 | 1,635 | 1,650 | 1,300 | 5 | 100% | 101% | 6% | ▲▲ | 100% | 105% | 107% | 91% | 101% |
| 20250414 | 1,692 | 1,841 | 1,656 | 1,685 | 60,900 | 35 | 102% | 100% | 4685% | ▲▲▲ | 100% | 99% | 100% | 93% | 103% |
| 20250415 | 1,798 | 1,798 | 1,750 | 1,792 | 7,000 | 107 | 106% | 100% | 11% | ▲▲▲▲ | 97% | 100% | 101% | 99% | 109% |
| 20250416 | 1,793 | 1,800 | 1,740 | 1,740 | 2,000 | -52 | 97% | 97% | 29% | ▼ | 102% | 101% | 102% | 96% | 106% |
| 20250417 | 1,719 | 1,761 | 1,719 | 1,761 | 700 | 21 | 101% | 102% | 35% | ▲ | 103% | 102% | 115% | 98% | 107% |
| 20250418 | 1,728 | 1,778 | 1,728 | 1,777 | 500 | 16 | 101% | 103% | 71% | ▲▲ | 100% | 98% | 111% | 98% | 108% |
| 20250421 | 1,788 | 1,788 | 1,788 | 1,788 | 100 | 11 | 101% | 100% | 20% | ▲▲▲ | 99% | 99% | 113% | 99% | 109% |
| 20250422 | 1,748 | 1,773 | 1,728 | 1,735 | 1,000 | -53 | 97% | 99% | 1000% | ▼ | 100% | 101% | 114% | 96% | 106% |
| 20250423 | 1,732 | 1,732 | 1,727 | 1,727 | 300 | -8 | 100% | 100% | 30% | ▼▼ | 101% | 104% | 114% | 96% | 105% |
| 20250424 | 1,740 | 1,766 | 1,726 | 1,756 | 400 | 29 | 102% | 101% | 133% | ▲ | 98% | 102% | 113% | 97% | 107% |
| 20250425 | 1,761 | 1,761 | 1,713 | 1,730 | 1,400 | -26 | 99% | 98% | 350% | ▼ | 100% | 101% | 115% | 97% | 106% |
| 20250428 | 1,730 | 1,769 | 1,730 | 1,732 | 400 | 2 | 100% | 100% | 29% | ▲ | 101% | 102% | 114% | 97% | 106% |
| 20250430 | 1,732 | 1,755 | 1,732 | 1,755 | 300 | 23 | 101% | 101% | 75% | ▲▲ | 103% | 100% | 113% | 98% | 107% |
| 20250501 | 1,755 | 1,839 | 1,755 | 1,805 | 14,900 | 50 | 103% | 103% | 4967% | ▲▲▲ | 97% | 98% | 107% | 100% | 110% |
| 20250502 | 1,800 | 1,859 | 1,714 | 1,752 | 13,600 | -53 | 97% | 97% | 91% | ▼ | 98% | 99% | 109% | 97% | 107% |
| 20250507 | 1,767 | 1,767 | 1,737 | 1,737 | 700 | -15 | 99% | 98% | 5% | ▼▼ | 101% | 101% | 110% | 96% | 106% |
| 20250508 | 1,739 | 1,767 | 1,739 | 1,759 | 500 | 22 | 101% | 101% | 71% | ▲ | 100% | 100% | 109% | 97% | 107% |
| 20250509 | 1,751 | 1,760 | 1,744 | 1,744 | 500 | -15 | 99% | 100% | 100% | ▼ | 101% | 100% | 110% | 97% | 106% |
| 20250512 | 1,744 | 1,756 | 1,744 | 1,756 | 300 | 12 | 101% | 101% | 60% | ▲ | 100% | 113% | 109% | 97% | 107% |
| 20250513 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 113% | 109% | 97% | 106% |
| 20250514 | 1,756 | 1,756 | 1,743 | 1,745 | 500 | -11 | 99% | 99% | 500% | ▼ | 100% | 107% | 109% | 97% | 104% |
| 20250515 | 1,754 | 1,818 | 1,737 | 1,752 | 4,500 | 7 | 100% | 100% | 900% | ▲ | 100% | 110% | 109% | 97% | 101% |
| 20250516 | 1,746 | 1,783 | 1,746 | 1,748 | 800 | -4 | 100% | 100% | 18% | ▼ | 114% | 110% | 109% | 97% | 101% |
| 20250519 | 1,746 | 1,990 | 1,742 | 1,982 | 56,200 | 234 | 113% | 114% | 7025% | ▲ | 95% | 93% | 96% | 100% | 115% |
| 20250520 | 1,981 | 1,981 | 1,861 | 1,874 | 5,600 | -108 | 95% | 95% | 10% | ▼ | 101% | 99% | 102% | 95% | 109% |
| 20250521 | 1,873 | 1,891 | 1,870 | 1,883 | 900 | 9 | 100% | 101% | 16% | ▲ | 102% | 99% | 101% | 95% | 109% |
| 20250522 | 1,883 | 1,923 | 1,883 | 1,919 | 1,100 | 36 | 102% | 102% | 122% | ▲▲ | 96% | 97% | 99% | 97% | 111% |
| 20250523 | 1,916 | 1,917 | 1,838 | 1,840 | 1,600 | -79 | 96% | 96% | 145% | ▼ | 100% | 101% | 0% | 93% | 107% |
| 20250526 | 1,842 | 1,847 | 1,842 | 1,847 | 400 | 7 | 100% | 100% | 25% | ▲ | 100% | 100% | 0% | 93% | 107% |
| 20250527 | 1,860 | 1,862 | 1,860 | 1,862 | 500 | 15 | 101% | 100% | 125% | ▲▲ | 100% | 101% | 0% | 94% | 108% |
| 20250528 | 1,862 | 1,862 | 1,862 | 1,862 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 0% | 94% | 108% |
| 20250529 | 1,863 | 1,863 | 1,862 | 1,862 | 1,100 | 0 | 100% | 100% | 550% | -- | 100% | 103% | 0% | 94% | 107% |
| 20250530 | 1,859 | 1,859 | 1,854 | 1,854 | 200 | -8 | 100% | 100% | 18% | ▼ | 100% | 103% | 0% | 94% | 107% |
| 20250602 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | -5 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 0% | 93% | 106% |
| 20250603 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 32 | 102% | 100% | 100% | ▲ | 103% | 0% | 0% | 95% | 108% |
| 20250604 | 1,841 | 2,009 | 1,839 | 1,888 | 36,700 | 7 | 100% | 103% | 36700% | ▲▲ | 101% | 0% | 0% | 95% | 108% |
| 20250605 | 1,887 | 1,911 | 1,871 | 1,911 | 1,000 | 23 | 101% | 101% | 3% | ▲▲▲ | 100% | 0% | 0% | 96% | 110% |
| 20250606 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | -11 | 99% | 100% | 10% | ▼ | % | % | % | 96% | 109% |
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 | 0 | 34,800 | 0 | 23,300 | 0 | 11,500 |
| 2025-05-23 | 0 | 35,100 | 0 | 23,600 | 0 | 11,500 |
| 2025-05-16 | 0 | 34,100 | 0 | 24,600 | 0 | 9,500 |
| 2025-05-09 | 0 | 33,000 | 0 | 23,700 | 0 | 9,300 |
| 2025-05-02 | 0 | 33,400 | 0 | 23,800 | 0 | 9,600 |
| 2025-04-25 | 0 | 33,300 | 0 | 23,700 | 0 | 9,600 |
| 2025-04-18 | 0 | 33,400 | 0 | 24,000 | 0 | 9,400 |
| 2025-04-11 | 0 | 32,800 | 0 | 23,200 | 0 | 9,600 |
| 2025-04-04 | 0 | 32,400 | 0 | 23,900 | 0 | 8,500 |
| 2025-03-28 | 0 | 33,400 | 0 | 24,500 | 0 | 8,900 |
| 2025-03-21 | 0 | 27,200 | 0 | 24,600 | 0 | 2,600 |
| 2025-03-14 | 0 | 27,600 | 0 | 25,100 | 0 | 2,500 |
| 2025-03-07 | 0 | 27,600 | 0 | 24,600 | 0 | 3,000 |
| 2025-02-28 | 0 | 27,900 | 0 | 24,300 | 0 | 3,600 |
| 2025-02-21 | 0 | 35,600 | 0 | 24,400 | 0 | 11,200 |
| 2025-02-14 | 0 | 36,700 | 0 | 23,600 | 0 | 13,100 |
| 2025-02-07 | 0 | 36,800 | 0 | 23,300 | 0 | 13,500 |
| 2025-01-31 | 0 | 35,300 | 0 | 23,900 | 0 | 11,400 |
| 2025-01-24 | 0 | 36,100 | 0 | 23,900 | 0 | 12,200 |
| 2025-01-17 | 0 | 36,700 | 0 | 24,600 | 0 | 12,100 |
| 2025-01-10 | 0 | 36,900 | 0 | 24,800 | 0 | 12,100 |
| 2024-12-27 | 0 | 36,900 | 0 | 24,700 | 0 | 12,200 |
| 2024-12-20 | 0 | 36,100 | 0 | 24,200 | 0 | 11,900 |
| 2024-12-13 | 0 | 36,100 | 0 | 23,800 | 0 | 12,300 |
| 2024-12-06 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-29 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-22 | 0 | 36,800 | 0 | 24,000 | 0 | 12,800 |
| 2024-11-15 | 0 | 36,300 | 0 | 23,800 | 0 | 12,500 |
| 2024-11-08 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-01 | 0 | 35,500 | 0 | 23,300 | 0 | 12,200 |
| 2024-10-25 | 0 | 36,100 | 0 | 23,900 | 0 | 12,200 |
| 2024-10-18 | 0 | 36,100 | 0 | 24,100 | 0 | 12,000 |
| 2024-10-11 | 0 | 36,100 | 0 | 24,600 | 0 | 11,500 |
| 2024-10-04 | 0 | 30,700 | 0 | 24,500 | 0 | 6,200 |
| 2024-09-27 | 0 | 30,900 | 0 | 24,300 | 0 | 6,600 |
| 2024-09-20 | 0 | 31,300 | 0 | 24,000 | 0 | 7,300 |
| 2024-09-13 | 0 | 30,400 | 0 | 24,100 | 0 | 6,300 |
| 2024-09-06 | 0 | 30,700 | 0 | 23,700 | 0 | 7,000 |
| 2024-08-30 | 0 | 32,500 | 0 | 25,000 | 0 | 7,500 |
| 2024-08-23 | 0 | 30,600 | 0 | 25,000 | 0 | 5,600 |
| 2024-08-16 | 0 | 28,600 | 0 | 24,800 | 0 | 3,800 |
| 2024-08-09 | 0 | 28,600 | 0 | 24,500 | 0 | 4,100 |
| 2024-08-02 | 0 | 31,600 | 0 | 25,200 | 0 | 6,400 |
| 2024-07-26 | 0 | 37,200 | 0 | 25,100 | 0 | 12,100 |
| 2024-07-19 | 0 | 37,000 | 0 | 25,200 | 0 | 11,800 |
| 2024-07-12 | 0 | 37,100 | 0 | 25,400 | 0 | 11,700 |
| 2024-07-05 | 0 | 36,500 | 0 | 24,800 | 0 | 11,700 |
| 2024-06-28 | 0 | 36,500 | 0 | 24,700 | 0 | 11,800 |
| 2024-06-21 | 0 | 36,500 | 0 | 24,900 | 0 | 11,600 |
| 2024-06-14 | 0 | 36,800 | 0 | 25,000 | 0 | 11,800 |
| 2024-06-07 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-05-31 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-05-24 | 0 | 35,900 | 0 | 24,700 | 0 | 11,200 |
| 2024-05-17 | 0 | 36,100 | 0 | 24,500 | 0 | 11,600 |
| 2024-05-10 | 0 | 36,100 | 0 | 24,300 | 0 | 11,800 |
| 2024-05-02 | 0 | 35,800 | 0 | 24,000 | 0 | 11,800 |
| 2024-04-26 | 0 | 35,800 | 0 | 24,100 | 0 | 11,700 |
| 2024-04-19 | 0 | 35,100 | 0 | 23,600 | 0 | 11,500 |
| 2024-04-12 | 0 | 30,900 | 0 | 22,400 | 0 | 8,500 |
| 2024-04-05 | 0 | 31,200 | 0 | 22,400 | 0 | 8,800 |
| 2024-03-29 | 0 | 30,300 | 0 | 21,500 | 0 | 8,800 |
| 2024-03-22 | 0 | 30,000 | 0 | 24,700 | 0 | 5,300 |
| 2024-03-15 | 0 | 27,800 | 0 | 22,700 | 0 | 5,100 |
| 2024-03-08 | 0 | 27,700 | 0 | 22,800 | 0 | 4,900 |
| 2024-03-01 | 0 | 27,900 | 0 | 22,800 | 0 | 5,100 |
| 2024-02-22 | 0 | 28,200 | 0 | 22,800 | 0 | 5,400 |
| 2024-02-16 | 0 | 27,600 | 0 | 22,400 | 0 | 5,200 |
| 2024-02-09 | 0 | 27,200 | 0 | 22,300 | 0 | 4,900 |
| 2024-02-02 | 0 | 26,800 | 0 | 22,200 | 0 | 4,600 |
| 2024-01-26 | 0 | 26,700 | 0 | 22,300 | 0 | 4,400 |
| 2024-01-19 | 0 | 26,900 | 0 | 22,200 | 0 | 4,700 |
| 2024-01-12 | 0 | 28,100 | 0 | 22,000 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 14:00 | 不二ラテ | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250515 | 14:00 | 不二ラテ | 2025年3月期通期業績予想数値と実績値との差異および剰余金の配当に関するお知らせ |
| 20250324 | 17:00 | 不二ラテ | 役員人事異動に関するお知らせ |
| 20250228 | 15:00 | 不二ラテ | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20250206 | 15:00 | 不二ラテ | 通期業績予想の修正に関するお知らせ |
| 20250206 | 15:00 | 不二ラテ | 配当方針の変更（DOE指標導入）及び期末配当予想の修正（増配）に関するお知らせ |
| 20250206 | 15:00 | 不二ラテ | 固定資産取得（新工場用地取得）に関するお知らせ |
| 20250206 | 15:00 | 不二ラテ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:00 | 不二ラテ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:00 | 不二ラテ | 2025年3月期第2四半期（中間期）業績予想数値と実績値との差異に関するお知らせ |
| 20241010 | 15:00 | 不二ラテ | 希望退職者募集の実施結果及び特別損失の計上に関するお知らせ |
| 20240830 | 15:10 | 不二ラテ | 栃木工場におけるコンドーム等製造事業の停止及び同工場の閉鎖並びに希望退職者募集実施に関するお知らせ |
| 20240805 | 15:30 | 不二ラテ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 不二ラテ | 役員体制に関するお知らせ |
| 20240515 | 15:30 | 不二ラテ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240321 | 17:00 | 不二ラテ | 通期業績予想の修正に関するお知らせ |
| 20240315 | 18:00 | 不二ラテ | 役員人事に関するお知らせ |
| 20240208 | 15:30 | 不二ラテ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5199 | 1 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2025-06-06 20:20:39 |
| 5199 | 2 | 第77回定時株主総会招集ご通知及び株主総会資料 | 2025-06-03 15:29:51 |
| 5199 | 2 | 臨時報告書(第76回定時株主総会の議決権行使結果) | 2024-06-27 09:36:01 |
| 5199 | 2 | 第76期株主通信 | 2024-06-26 22:51:20 |
| 5199 | 2 | 第76回定時株主総会決議ご通知 | 2024-06-26 22:51:18 |
| 5199 | 2 | 第76回定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 15:54:13 |
| 5199 | 2 | 「第76回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 15:54:11 |
| 5199 | 2 | 第76回定時株主総会招集通知及び株主総会資料（訂正） | 2024-06-21 15:54:10 |
| 5199 | 2 | 電子公告 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2024-06-21 15:43:27 |
| 5199 | 2 | 決算短信 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2024-06-21 15:43:26 |