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 | 3,588 | 3,601 | 3,537 | 3,537 | 587,300 | -91 | 97% | 99% | 137% | ▼▼ | 101% | 102% | 99% | 95% | 100% |
20240726 | 3,537 | 3,578 | 3,537 | 3,560 | 467,500 | 23 | 101% | 101% | 80% | ▲ | 101% | 97% | 97% | 96% | 101% |
20240729 | 3,624 | 3,679 | 3,607 | 3,664 | 633,500 | 104 | 103% | 101% | 136% | ▲▲ | 98% | 95% | 97% | 99% | 104% |
20240730 | 3,594 | 3,609 | 3,413 | 3,528 | 2,596,200 | -136 | 96% | 98% | 410% | ▼ | 101% | 94% | 99% | 95% | 100% |
20240731 | 3,550 | 3,614 | 3,505 | 3,598 | 827,900 | 70 | 102% | 101% | 32% | ▲ | 99% | 94% | 98% | 97% | 102% |
20240801 | 3,555 | 3,562 | 3,479 | 3,519 | 685,000 | -79 | 98% | 99% | 83% | ▼ | 100% | 97% | 102% | 95% | 100% |
20240802 | 3,425 | 3,449 | 3,399 | 3,409 | 809,700 | -110 | 97% | 100% | 118% | ▼▼ | 91% | 103% | 107% | 92% | 100% |
20240805 | 3,280 | 3,295 | 2,965 | 2,985 | 1,188,600 | -425 | 88% | 91% | 147% | ▼▼▼ | 106% | 108% | 111% | 80% | 100% |
20240806 | 3,140 | 3,372 | 3,140 | 3,337 | 1,124,200 | 353 | 112% | 106% | 95% | ▲ | 104% | 107% | 108% | 90% | 112% |
20240807 | 3,202 | 3,388 | 3,200 | 3,316 | 712,100 | -21 | 99% | 104% | 63% | ▼ | 101% | 105% | 105% | 89% | 111% |
20240808 | 3,295 | 3,379 | 3,286 | 3,312 | 456,700 | -4 | 100% | 101% | 64% | ▼▼ | 100% | 103% | 102% | 89% | 111% |
20240809 | 3,389 | 3,419 | 3,342 | 3,382 | 992,900 | 70 | 102% | 100% | 217% | ▲ | 101% | 104% | 103% | 92% | 113% |
20240813 | 3,368 | 3,399 | 3,342 | 3,385 | 512,900 | 3 | 100% | 101% | 52% | ▲▲ | 101% | 103% | 102% | 92% | 113% |
20240814 | 3,400 | 3,442 | 3,380 | 3,439 | 430,700 | 54 | 102% | 101% | 84% | ▲▲▲ | 101% | 102% | 101% | 94% | 115% |
20240815 | 3,439 | 3,500 | 3,436 | 3,474 | 386,400 | 35 | 101% | 101% | 90% | ▲▲▲▲ | 99% | 99% | 98% | 95% | 116% |
20240816 | 3,524 | 3,524 | 3,480 | 3,495 | 346,600 | 21 | 101% | 99% | 90% | ▲▲▲▲▲ | 100% | 99% | 98% | 95% | 117% |
20240819 | 3,495 | 3,512 | 3,475 | 3,489 | 379,200 | -6 | 100% | 100% | 109% | ▼ | 100% | 99% | 98% | 95% | 117% |
20240820 | 3,502 | 3,517 | 3,469 | 3,499 | 284,900 | 10 | 100% | 100% | 75% | ▲ | 101% | 98% | 95% | 95% | 117% |
20240821 | 3,454 | 3,498 | 3,431 | 3,496 | 625,200 | -3 | 100% | 101% | 219% | ▼ | 99% | 98% | 94% | 95% | 117% |
20240822 | 3,498 | 3,506 | 3,450 | 3,462 | 390,700 | -34 | 99% | 99% | 62% | ▼▼ | 99% | 98% | 95% | 94% | 116% |
20240823 | 3,475 | 3,494 | 3,456 | 3,456 | 301,200 | -6 | 100% | 99% | 77% | ▼▼▼ | 98% | 100% | 97% | 94% | 116% |
20240826 | 3,456 | 3,460 | 3,397 | 3,397 | 307,300 | -59 | 98% | 98% | 102% | ▼▼▼▼ | 100% | 102% | 99% | 93% | 114% |
20240827 | 3,392 | 3,392 | 3,362 | 3,381 | 391,300 | -16 | 100% | 100% | 127% | ▼▼▼▼▼ | 101% | 101% | 102% | 94% | 113% |
20240828 | 3,384 | 3,431 | 3,352 | 3,419 | 230,400 | 38 | 101% | 101% | 59% | ▲ | 100% | 100% | 102% | 95% | 115% |
20240829 | 3,418 | 3,433 | 3,397 | 3,413 | 217,600 | -6 | 100% | 100% | 94% | ▼ | 102% | 96% | 102% | 97% | 114% |
20240830 | 3,413 | 3,484 | 3,407 | 3,469 | 410,800 | 56 | 102% | 102% | 189% | ▲ | 99% | 94% | 101% | 99% | 116% |
20240902 | 3,465 | 3,468 | 3,408 | 3,430 | 550,700 | -39 | 99% | 99% | 134% | ▼ | 100% | 95% | 102% | 98% | 115% |
20240903 | 3,421 | 3,448 | 3,390 | 3,426 | 526,400 | -4 | 100% | 100% | 96% | ▼▼ | 99% | 99% | 106% | 98% | 103% |
20240904 | 3,288 | 3,317 | 3,263 | 3,270 | 591,400 | -156 | 95% | 99% | 112% | ▼▼▼ | 101% | 100% | 108% | 93% | 100% |
20240905 | 3,225 | 3,290 | 3,194 | 3,262 | 473,900 | -8 | 100% | 101% | 80% | ▼▼▼▼ | 99% | 98% | 108% | 93% | 100% |
20240906 | 3,269 | 3,280 | 3,199 | 3,238 | 424,100 | -24 | 99% | 99% | 89% | ▼▼▼▼▼ | 102% | 101% | 111% | 93% | 100% |
20240909 | 3,185 | 3,262 | 3,180 | 3,250 | 303,400 | 12 | 100% | 102% | 72% | ▲ | 99% | 99% | 109% | 93% | 100% |
20240910 | 3,244 | 3,262 | 3,227 | 3,227 | 308,300 | -23 | 99% | 99% | 102% | ▼ | 99% | 100% | 109% | 92% | 100% |
20240911 | 3,222 | 3,231 | 3,183 | 3,194 | 410,700 | -33 | 99% | 99% | 133% | ▼▼ | 98% | 100% | 107% | 91% | 100% |
20240912 | 3,280 | 3,284 | 3,195 | 3,199 | 276,100 | 5 | 100% | 98% | 67% | ▲ | 100% | 103% | 110% | 91% | 100% |
20240913 | 3,217 | 3,217 | 3,180 | 3,206 | 349,500 | 7 | 100% | 100% | 127% | ▲▲ | 100% | 104% | 109% | 92% | 100% |
20240917 | 3,235 | 3,239 | 3,187 | 3,222 | 361,200 | 16 | 100% | 100% | 103% | ▲▲▲ | 100% | 105% | 109% | 92% | 101% |
20240918 | 3,226 | 3,248 | 3,212 | 3,227 | 194,300 | 5 | 100% | 100% | 54% | ▲▲▲▲ | 100% | 105% | 108% | 92% | 101% |
20240919 | 3,264 | 3,298 | 3,244 | 3,278 | 302,600 | 51 | 102% | 100% | 156% | ▲▲▲▲▲ | 100% | 106% | 107% | 94% | 103% |
20240920 | 3,302 | 3,340 | 3,292 | 3,310 | 534,600 | 32 | 101% | 100% | 177% | ▲▲▲▲▲▲ | 100% | 104% | 103% | 95% | 104% |
20240924 | 3,350 | 3,394 | 3,325 | 3,364 | 509,100 | 54 | 102% | 100% | 95% | ▲▲▲▲▲▲▲ | 99% | 101% | 102% | 97% | 105% |
20240925 | 3,389 | 3,394 | 3,359 | 3,372 | 310,800 | 8 | 100% | 99% | 61% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 101% | 97% | 106% |
20240926 | 3,412 | 3,440 | 3,391 | 3,439 | 445,300 | 67 | 102% | 101% | 143% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 100% | 99% | 108% |
20240927 | 3,451 | 3,493 | 3,434 | 3,486 | 407,400 | 47 | 101% | 101% | 91% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 105% | 103% | 100% | 109% |
20240930 | 3,324 | 3,394 | 3,311 | 3,362 | 352,500 | -124 | 96% | 101% | 87% | ▼ | 101% | 104% | 101% | 96% | 105% |
20241001 | 3,390 | 3,431 | 3,376 | 3,411 | 429,800 | 49 | 101% | 101% | 122% | ▲ | 100% | 104% | 100% | 98% | 107% |
20241002 | 3,403 | 3,457 | 3,393 | 3,416 | 371,500 | 5 | 100% | 100% | 86% | ▲▲ | 100% | 100% | 98% | 98% | 107% |
20241003 | 3,470 | 3,496 | 3,462 | 3,462 | 340,400 | 46 | 101% | 100% | 92% | ▲▲▲ | 100% | 100% | 97% | 99% | 108% |
20241004 | 3,474 | 3,508 | 3,470 | 3,487 | 510,300 | 25 | 101% | 100% | 150% | ▲▲▲▲ | 100% | 98% | 94% | 100% | 109% |
20241007 | 3,531 | 3,550 | 3,512 | 3,523 | 465,300 | 36 | 101% | 100% | 91% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
20241008 | 3,470 | 3,491 | 3,443 | 3,458 | 206,200 | -65 | 98% | 100% | 44% | ▼ | 99% | 99% | 0% | 98% | 108% |
20241009 | 3,466 | 3,475 | 3,427 | 3,442 | 242,400 | -16 | 100% | 99% | 118% | ▼▼ | 100% | 98% | 0% | 98% | 108% |
20241010 | 3,470 | 3,472 | 3,441 | 3,461 | 167,900 | 19 | 101% | 100% | 69% | ▲ | 99% | 98% | 0% | 98% | 108% |
20241011 | 3,465 | 3,465 | 3,428 | 3,435 | 264,400 | -26 | 99% | 99% | 157% | ▼ | 100% | 98% | 0% | 98% | 107% |
20241015 | 3,447 | 3,458 | 3,429 | 3,430 | 239,300 | -5 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 0% | 97% | 107% |
20241016 | 3,391 | 3,426 | 3,381 | 3,407 | 160,700 | -23 | 99% | 100% | 67% | ▼▼▼ | 100% | 98% | 0% | 97% | 106% |
20241017 | 3,390 | 3,409 | 3,386 | 3,390 | 291,300 | -17 | 100% | 100% | 181% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 105% |
20241018 | 3,388 | 3,395 | 3,366 | 3,386 | 303,600 | -4 | 100% | 100% | 104% | ▼▼▼▼▼ | 99% | 0% | 0% | 96% | 103% |
20241021 | 3,390 | 3,391 | 3,361 | 3,361 | 203,500 | -25 | 99% | 99% | 67% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
20241022 | 3,360 | 3,364 | 3,305 | 3,336 | 312,700 | -25 | 99% | 99% | 154% | ▼▼▼▼▼▼▼ | % | % | % | 95% | 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 | 55,700 | 157,400 | 45,100 | 73,200 | 10,600 | 84,200 |
2024-10-11 | 54,000 | 153,400 | 45,100 | 76,700 | 8,900 | 76,700 |
2024-10-04 | 55,900 | 156,800 | 45,400 | 74,000 | 10,500 | 82,800 |
2024-09-27 | 56,500 | 160,700 | 45,300 | 76,400 | 11,200 | 84,300 |
2024-09-20 | 63,200 | 206,500 | 45,300 | 80,400 | 17,900 | 126,100 |
2024-09-13 | 57,600 | 226,100 | 45,300 | 82,800 | 12,300 | 143,300 |
2024-09-06 | 57,600 | 200,100 | 45,900 | 79,900 | 11,700 | 120,200 |
2024-08-30 | 60,800 | 186,200 | 45,600 | 80,300 | 15,200 | 105,900 |
2024-08-23 | 60,600 | 195,300 | 46,200 | 85,900 | 14,400 | 109,400 |
2024-08-16 | 75,000 | 195,700 | 53,000 | 92,500 | 22,000 | 103,200 |
2024-08-09 | 64,900 | 193,700 | 42,700 | 90,400 | 22,200 | 103,300 |
2024-08-02 | 62,800 | 235,500 | 43,500 | 117,500 | 19,300 | 118,000 |
2024-07-26 | 51,500 | 233,500 | 29,900 | 116,700 | 21,600 | 116,800 |
2024-07-19 | 42,300 | 276,800 | 29,200 | 130,200 | 13,100 | 146,600 |
2024-07-12 | 42,900 | 237,800 | 29,100 | 125,800 | 13,800 | 112,000 |
2024-07-05 | 47,400 | 255,800 | 29,200 | 122,100 | 18,200 | 133,700 |
2024-06-28 | 48,800 | 264,800 | 29,200 | 119,100 | 19,600 | 145,700 |
2024-06-21 | 50,300 | 243,700 | 29,100 | 118,800 | 21,200 | 124,900 |
2024-06-14 | 47,900 | 286,900 | 29,200 | 123,800 | 18,700 | 163,100 |
2024-06-07 | 48,500 | 270,700 | 27,000 | 122,600 | 21,500 | 148,100 |
2024-05-31 | 41,500 | 287,700 | 20,100 | 117,500 | 21,400 | 170,200 |
2024-05-24 | 189,100 | 302,100 | 20,000 | 121,000 | 169,100 | 181,100 |
2024-05-17 | 63,900 | 296,900 | 20,000 | 121,600 | 43,900 | 175,300 |
2024-05-10 | 44,100 | 272,300 | 20,000 | 119,200 | 24,100 | 153,100 |
2024-05-02 | 50,400 | 272,000 | 20,000 | 119,300 | 30,400 | 152,700 |
2024-04-26 | 62,400 | 210,000 | 20,000 | 105,200 | 42,400 | 104,800 |
2024-04-19 | 61,600 | 220,100 | 21,500 | 100,000 | 40,100 | 120,100 |
2024-04-12 | 62,900 | 231,100 | 20,000 | 118,400 | 42,900 | 112,700 |
2024-04-05 | 71,000 | 240,400 | 20,000 | 113,700 | 51,000 | 126,700 |
2024-03-29 | 66,700 | 205,300 | 20,100 | 115,700 | 46,600 | 89,600 |
2024-03-22 | 70,000 | 210,700 | 20,400 | 109,300 | 49,600 | 101,400 |
2024-03-15 | 73,800 | 189,400 | 20,400 | 106,500 | 53,400 | 82,900 |
2024-03-08 | 88,700 | 192,000 | 27,000 | 99,300 | 61,700 | 92,700 |
2024-03-01 | 89,200 | 180,900 | 26,700 | 101,500 | 62,500 | 79,400 |
2024-02-22 | 88,300 | 173,000 | 26,400 | 96,200 | 61,900 | 76,800 |
2024-02-16 | 91,200 | 157,800 | 26,500 | 95,900 | 64,700 | 61,900 |
2024-02-09 | 98,800 | 194,000 | 27,800 | 130,900 | 71,000 | 63,100 |
2024-02-02 | 71,000 | 204,800 | 27,600 | 124,500 | 43,400 | 80,300 |
2024-01-26 | 66,400 | 204,900 | 28,700 | 126,500 | 37,700 | 78,400 |
2024-01-19 | 62,500 | 200,100 | 28,700 | 137,100 | 33,800 | 63,000 |
2024-01-12 | 73,900 | 226,300 | 29,500 | 132,300 | 44,400 | 94,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 476,923 | 0.47% | ▼ | -85,075 | 3,647 | 3,687 | 3,629 | 3,648 | 296,200 |
2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 561,998 | 0.56% | ▼ | -39,109 | 3,625 | 3,666 | 3,620 | 3,662 | 366,400 |
2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 601,107 | 0.60% | ▲ | 78,475 | 3,591 | 3,613 | 3,556 | 3,612 | 491,200 |
2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 522,632 | 0.52% | ▲ | 121,870 | 3,647 | 3,673 | 3,621 | 3,639 | 432,000 |
2024-04-18 | 三菱UFJモルガン・スタンレー証券株式会社 | 88,700 | 0.08% | ▼ | -605,900 | 3,755 | 3,855 | 3,744 | 3,845 | 495,700 |
2024-03-27 | 三菱UFJモルガン・スタンレー証券株式会社 | 694,600 | 0.69% | ▼ | -33,800 | 3,745 | 3,788 | 3,733 | 3,766 | 440,400 |
2024-03-19 | J.P. MORGAN SECURITIES PLC | 51,587 | 0.05% | ▼ | -584,100 | 3,653 | 3,710 | 3,644 | 3,701 | 280,000 |
2024-03-18 | J.P. MORGAN SECURITIES PLC | 635,687 | 0.63% | ▲ | 88,700 | 3,700 | 3,717 | 3,670 | 3,676 | 375,200 |
2024-03-15 | J.P. MORGAN SECURITIES PLC | 546,987 | 0.54% | ▲ | 546,987 | 3,638 | 3,690 | 3,627 | 3,665 | 569,500 |
2024-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 728,400 | 0.73% | ▲ | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 | |
2024-03-14 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -500,687 | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 |
2024-03-13 | J.P. MORGAN SECURITIES PLC | 500,687 | 0.50% | ▲ | 9,000 | 3,704 | 3,710 | 3,637 | 3,670 | 432,000 |
2024-03-12 | J.P. MORGAN SECURITIES PLC | 491,687 | 0.49% | ▼ | -121,800 | 3,621 | 3,681 | 3,590 | 3,656 | 466,800 |
2024-03-11 | J.P. MORGAN SECURITIES PLC | 613,487 | 0.61% | ▼ | -182,300 | 3,676 | 3,687 | 3,610 | 3,644 | 536,000 |
2024-03-04 | J.P. MORGAN SECURITIES PLC | 795,787 | 0.79% | ▼ | -62,600 | 3,606 | 3,702 | 3,601 | 3,701 | 1,055,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241001 | 15:00 | 日電硝 | 自己株式の取得状況に関するお知らせ |
20240902 | 15:00 | 日電硝 | 自己株式の取得状況に関するお知らせ |
20240802 | 15:00 | 日電硝 | 自己株式の取得状況に関するお知らせ |
20240730 | 08:30 | 日電硝 | 2024年12月期第2四半期決算説明会資料 |
20240729 | 15:00 | 日電硝 | 2024年12月期第2四半期決算短信〔日本基準〕(連結) |
20240729 | 15:00 | 日電硝 | 固定資産売却益(特別利益)の計上、中間連結会計期間の業績予想値と決算値の差異及び2024年12月期通期連結業績予想の修正に関するお知らせ |
20240729 | 15:00 | 日電硝 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
20240430 | 15:00 | 日電硝 | 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
20240328 | 17:00 | 日電硝 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240205 | 15:00 | 日電硝 | 2023年12月期決算短信〔日本基準〕(連結) |
20240205 | 15:00 | 日電硝 | 特別損失の計上及び業績予想値と決算値の差異に関するお知らせ |
20240205 | 15:00 | 日電硝 | 新中期経営計画「EGP2028」策定に関するお知らせ |
20240205 | 15:00 | 日電硝 | 自己株式の取得状況及び取得終了に関するお知らせ |
20240201 | 16:00 | 日電硝 | 自己株式の取得状況に関するお知らせ |
20240129 | 15:00 | 日電硝 | 固定資産の譲渡及び特別利益の計上(予定)に関するお知らせ |
20240126 | 15:15 | 日電硝 | 投資有価証券売却益(特別利益)の計上に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UDT7 | 350 | 2024-09-20 09:11 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100UDL1 | 350 | 2024-09-18 13:11 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書 |
S100TCMU | 350 | 2024-05-08 09:12 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100TAV9 | 350 | 2024-04-19 12:22 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T7N3 | 350 | 2024-04-04 10:34 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T79L | 350 | 2024-04-04 09:22 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100T36W | 350 | 2024-03-22 10:58 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100SXS7 | 350 | 2024-02-21 12:07 | 日本電気硝子株式会社 | 野村證券株式会社 | 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 |
---|---|---|---|
5214 | 1 | 日本電気硝子 | 2024-10-22 23:21:08 |
5214 | 2 | 有価証券報告書 | 日本電気硝子 | 2024-06-14 23:46:30 |
5214 | 2 | 決算関係資料 | 日本電気硝子 | 2024-06-14 12:10:24 |
5214 | 2 | 免責事項 | 日本電気硝子 | 2024-06-14 12:10:22 |
5214 | 2 | 電子公告 | 日本電気硝子 | 2024-06-14 12:10:20 |
5214 | 2 | 株式事務の案内 | 日本電気硝子 | 2024-06-14 12:10:19 |
5214 | 2 | 株式の状況 | 日本電気硝子 | 2024-06-14 12:10:16 |
5214 | 2 | 株主総会 | 日本電気硝子 | 2024-06-14 12:10:15 |
5214 | 2 | 事業等のリスク | 日本電気硝子 | 2024-06-14 12:10:13 |
5214 | 2 | IR資料室 | 日本電気硝子 | 2024-06-14 12:10:12 |