| 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 | 1,880 | 1,880 | 1,877 | 1,880 | 1,100 | 1 | 100% | 100% | 367% | ▲ | 100% | 99% | 103% | 99% | 101% |
| 20240729 | 1,880 | 1,880 | 1,871 | 1,872 | 600 | -8 | 100% | 100% | 55% | ▼ | 100% | 88% | 104% | 99% | 100% |
| 20240730 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 88% | 104% | 99% | 100% |
| 20240731 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1 | 100% | 100% | 100% | ▲ | 99% | 89% | 104% | 99% | 100% |
| 20240802 | 1,871 | 1,871 | 1,852 | 1,852 | 2,300 | -21 | 99% | 99% | 2300% | ▼ | 89% | 91% | 105% | 98% | 100% |
| 20240805 | 1,845 | 1,845 | 1,650 | 1,650 | 5,100 | -202 | 89% | 89% | 222% | ▼ | 96% | 104% | 115% | 87% | 100% |
| 20240806 | 1,688 | 1,701 | 1,580 | 1,626 | 11,400 | -24 | 99% | 96% | 224% | ▼▼ | 100% | 106% | 118% | 86% | 100% |
| 20240807 | 1,650 | 1,653 | 1,650 | 1,653 | 500 | 27 | 102% | 100% | 4% | ▲ | 97% | 108% | 114% | 87% | 102% |
| 20240808 | 1,710 | 1,710 | 1,660 | 1,660 | 800 | 7 | 100% | 97% | 160% | ▲▲ | 96% | 105% | 111% | 88% | 102% |
| 20240809 | 1,751 | 1,768 | 1,671 | 1,675 | 1,300 | 15 | 101% | 96% | 163% | ▲▲▲ | 104% | 110% | 113% | 89% | 103% |
| 20240813 | 1,680 | 1,750 | 1,680 | 1,750 | 700 | 75 | 104% | 104% | 54% | ▲▲▲▲ | 100% | 106% | 108% | 93% | 108% |
| 20240814 | 1,750 | 1,780 | 1,747 | 1,747 | 600 | -3 | 100% | 100% | 86% | ▼ | 105% | 104% | 106% | 92% | 107% |
| 20240815 | 1,751 | 1,840 | 1,751 | 1,840 | 3,100 | 93 | 105% | 105% | 517% | ▲ | 99% | 101% | 100% | 97% | 113% |
| 20240816 | 1,840 | 1,840 | 1,791 | 1,819 | 1,800 | -21 | 99% | 99% | 58% | ▼ | 100% | 101% | 98% | 96% | 112% |
| 20240819 | 1,844 | 1,847 | 1,836 | 1,847 | 600 | 28 | 102% | 100% | 33% | ▲ | 98% | 105% | 98% | 98% | 114% |
| 20240820 | 1,849 | 1,849 | 1,816 | 1,817 | 400 | -30 | 98% | 98% | 67% | ▼ | 100% | 107% | 99% | 96% | 112% |
| 20240821 | 1,822 | 1,823 | 1,821 | 1,823 | 400 | 6 | 100% | 100% | 100% | ▲ | 100% | 102% | 97% | 97% | 112% |
| 20240822 | 1,863 | 1,910 | 1,848 | 1,860 | 4,900 | 37 | 102% | 100% | 1225% | ▲▲ | 99% | 101% | 96% | 98% | 114% |
| 20240823 | 1,875 | 1,875 | 1,848 | 1,851 | 1,900 | -9 | 100% | 99% | 39% | ▼ | 103% | 98% | 96% | 98% | 114% |
| 20240826 | 1,880 | 2,030 | 1,880 | 1,944 | 10,700 | 93 | 105% | 103% | 563% | ▲ | 99% | 95% | 94% | 100% | 120% |
| 20240827 | 1,927 | 1,937 | 1,895 | 1,900 | 2,700 | -44 | 98% | 99% | 25% | ▼ | 98% | 93% | 93% | 98% | 117% |
| 20240828 | 1,932 | 1,932 | 1,852 | 1,892 | 3,100 | -8 | 100% | 98% | 115% | ▼▼ | 99% | 95% | 96% | 97% | 116% |
| 20240829 | 1,870 | 1,870 | 1,850 | 1,850 | 1,100 | -42 | 98% | 99% | 35% | ▼▼▼ | 100% | 97% | 98% | 95% | 114% |
| 20240830 | 1,847 | 1,847 | 1,840 | 1,840 | 2,000 | -10 | 99% | 100% | 182% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 113% |
| 20240902 | 1,805 | 1,831 | 1,800 | 1,800 | 2,000 | -40 | 98% | 100% | 100% | ▼▼▼▼▼ | 99% | 100% | 100% | 93% | 111% |
| 20240903 | 1,800 | 1,839 | 1,783 | 1,783 | 900 | -17 | 99% | 99% | 45% | ▼▼▼▼▼▼ | 99% | 102% | 101% | 92% | 110% |
| 20240904 | 1,781 | 1,781 | 1,770 | 1,770 | 1,800 | -13 | 99% | 99% | 200% | ▼▼▼▼▼▼▼ | 99% | 98% | 98% | 91% | 107% |
| 20240905 | 1,810 | 1,810 | 1,779 | 1,798 | 400 | 28 | 102% | 99% | 22% | ▲ | 100% | 99% | 99% | 92% | 108% |
| 20240906 | 1,800 | 1,800 | 1,799 | 1,800 | 300 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 98% | 93% | 107% |
| 20240909 | 1,808 | 1,808 | 1,778 | 1,808 | 700 | 8 | 100% | 100% | 233% | ▲▲▲ | 100% | 102% | 102% | 93% | 103% |
| 20240910 | 1,768 | 1,770 | 1,768 | 1,770 | 500 | -38 | 98% | 100% | 71% | ▼ | 100% | 102% | 101% | 91% | 101% |
| 20240911 | 1,775 | 1,778 | 1,775 | 1,778 | 200 | 8 | 100% | 100% | 40% | ▲ | 100% | 102% | 101% | 91% | 100% |
| 20240912 | 1,770 | 1,777 | 1,765 | 1,777 | 800 | -1 | 100% | 100% | 400% | ▼ | 100% | 99% | 100% | 91% | 100% |
| 20240913 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 23 | 101% | 100% | 13% | ▲ | 100% | 99% | 100% | 93% | 102% |
| 20240917 | 1,798 | 1,798 | 1,798 | 1,798 | 600 | -2 | 100% | 100% | 600% | ▼ | 100% | 99% | 100% | 92% | 102% |
| 20240919 | 1,804 | 1,804 | 1,804 | 1,804 | 100 | 6 | 100% | 100% | 17% | ▲ | 99% | 99% | 100% | 93% | 102% |
| 20240920 | 1,800 | 1,810 | 1,773 | 1,790 | 4,300 | -14 | 99% | 99% | 4300% | ▼ | 100% | 99% | 101% | 92% | 101% |
| 20240924 | 1,784 | 1,784 | 1,781 | 1,781 | 1,000 | -9 | 99% | 100% | 23% | ▼▼ | 100% | 98% | 99% | 92% | 101% |
| 20240925 | 1,781 | 1,781 | 1,780 | 1,780 | 400 | -1 | 100% | 100% | 40% | ▼▼▼ | 100% | 98% | 99% | 92% | 101% |
| 20240926 | 1,780 | 1,780 | 1,774 | 1,774 | 300 | -6 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20240930 | 1,771 | 1,771 | 1,765 | 1,765 | 400 | -9 | 99% | 100% | 133% | ▼▼▼▼▼ | 99% | 99% | 99% | 93% | 100% |
| 20241001 | 1,764 | 1,764 | 1,754 | 1,754 | 300 | -11 | 99% | 99% | 75% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241002 | 1,754 | 1,754 | 1,750 | 1,750 | 200 | -4 | 100% | 100% | 67% | ▼▼▼▼▼▼▼ | 100% | 103% | 100% | 95% | 100% |
| 20241003 | 1,750 | 1,784 | 1,750 | 1,750 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 102% | 100% | 97% | 100% |
| 20241007 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 5 | 100% | 100% | 43% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241008 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | -5 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 1,750 | 1,755 | 1,750 | 1,755 | 5,700 | 5 | 100% | 100% | 2850% | ▲ | 100% | 98% | 0% | 97% | 100% |
| 20241010 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 40 | 102% | 100% | 2% | ▲▲ | 98% | 98% | 0% | 99% | 103% |
| 20241011 | 1,794 | 1,794 | 1,764 | 1,764 | 400 | -31 | 98% | 98% | 400% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241015 | 1,770 | 1,770 | 1,748 | 1,750 | 1,600 | -14 | 99% | 99% | 400% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 1,750 | 1,757 | 1,750 | 1,757 | 200 | 7 | 100% | 100% | 13% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 1,755 | 1,755 | 1,755 | 1,755 | 600 | -2 | 100% | 100% | 300% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,762 | 1,762 | 1,755 | 1,755 | 200 | 0 | 100% | 100% | 33% | -- | 98% | 0% | 0% | 97% | 100% |
| 20241021 | 1,783 | 1,783 | 1,750 | 1,750 | 500 | -5 | 100% | 98% | 250% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 1,748 | 1,748 | 1,748 | 1,748 | 600 | -2 | 100% | 100% | 120% | ▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0D4 | 360 | 2023-01-24 11:17 | 不二ラテックス株式会社 | 不二ラテックス共栄会 理事長 田中 眞介 | 訂正報告書（大量保有報告書・変更報告書） |
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 | 2024-10-22 23:20:54 |
| 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 |
| 5199 | 2 | 2024年3月期決算説明会_プレゼンテーション資料 | 2024-06-18 14:56:27 |