| 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 | 2,009 | 2,026 | 2,000 | 2,000 | 858,500 | -63 | 97% | 100% | 117% | ▼ | 100% | 102% | 96% | 93% | 100% |
| 20240726 | 2,008 | 2,027 | 2,001 | 2,008 | 842,200 | 8 | 100% | 100% | 98% | ▲ | 101% | 96% | 94% | 94% | 100% |
| 20240729 | 2,058 | 2,095 | 2,045 | 2,080 | 1,079,200 | 72 | 104% | 101% | 128% | ▲ | 96% | 87% | 91% | 97% | 104% |
| 20240730 | 2,130 | 2,138 | 2,039 | 2,053 | 1,733,400 | -27 | 99% | 96% | 161% | ▼ | 101% | 88% | 96% | 96% | 103% |
| 20240731 | 2,021 | 2,050 | 2,009 | 2,047 | 1,245,900 | -6 | 100% | 101% | 72% | ▼ | 98% | 89% | 96% | 95% | 102% |
| 20240801 | 2,017 | 2,021 | 1,943 | 1,977 | 1,279,700 | -70 | 97% | 98% | 103% | ▼ | 98% | 94% | 102% | 92% | 100% |
| 20240802 | 1,897 | 1,913 | 1,856 | 1,863 | 1,728,500 | -114 | 94% | 98% | 135% | ▼ | 91% | 100% | 110% | 87% | 100% |
| 20240805 | 1,770 | 1,784 | 1,602 | 1,616 | 2,005,200 | -248 | 87% | 91% | 116% | ▼ | 102% | 105% | 113% | 75% | 100% |
| 20240806 | 1,728 | 1,817 | 1,725 | 1,771 | 1,693,000 | 155 | 110% | 102% | 84% | ▲ | 105% | 107% | 114% | 83% | 110% |
| 20240807 | 1,709 | 1,817 | 1,707 | 1,788 | 1,462,600 | 18 | 101% | 105% | 86% | ▲ | 101% | 106% | 112% | 83% | 111% |
| 20240808 | 1,748 | 1,803 | 1,745 | 1,762 | 1,256,600 | -26 | 99% | 101% | 86% | ▼ | 99% | 107% | 109% | 82% | 109% |
| 20240809 | 1,798 | 1,800 | 1,748 | 1,777 | 1,562,400 | 15 | 101% | 99% | 124% | ▲ | 101% | 108% | 109% | 83% | 110% |
| 20240813 | 1,786 | 1,812 | 1,782 | 1,807 | 1,001,800 | 30 | 102% | 101% | 64% | ▲▲ | 101% | 106% | 107% | 84% | 112% |
| 20240814 | 1,820 | 1,846 | 1,815 | 1,835 | 951,800 | 28 | 102% | 101% | 95% | ▲▲▲ | 101% | 105% | 106% | 86% | 114% |
| 20240815 | 1,839 | 1,870 | 1,839 | 1,856 | 816,200 | 21 | 101% | 101% | 86% | ▲▲▲▲ | 101% | 100% | 102% | 88% | 115% |
| 20240816 | 1,914 | 1,933 | 1,900 | 1,931 | 1,071,900 | 76 | 104% | 101% | 131% | ▲▲▲▲▲ | 99% | 100% | 101% | 92% | 120% |
| 20240819 | 1,930 | 1,946 | 1,903 | 1,905 | 912,500 | -26 | 99% | 99% | 85% | ▼ | 100% | 100% | 101% | 90% | 118% |
| 20240820 | 1,935 | 1,935 | 1,907 | 1,926 | 618,600 | 21 | 101% | 100% | 68% | ▲ | 100% | 101% | 98% | 91% | 119% |
| 20240821 | 1,908 | 1,923 | 1,902 | 1,910 | 557,900 | -16 | 99% | 100% | 90% | ▼ | 100% | 101% | 99% | 92% | 118% |
| 20240822 | 1,910 | 1,913 | 1,886 | 1,902 | 676,400 | -8 | 100% | 100% | 121% | ▼▼ | 101% | 101% | 100% | 91% | 118% |
| 20240823 | 1,908 | 1,942 | 1,907 | 1,935 | 782,500 | 33 | 102% | 101% | 116% | ▲ | 99% | 101% | 99% | 93% | 120% |
| 20240826 | 1,920 | 1,925 | 1,887 | 1,895 | 599,100 | -40 | 98% | 99% | 77% | ▼ | 101% | 103% | 100% | 91% | 117% |
| 20240827 | 1,895 | 1,928 | 1,893 | 1,923 | 609,300 | 28 | 101% | 101% | 102% | ▲ | 101% | 103% | 103% | 94% | 119% |
| 20240828 | 1,903 | 1,926 | 1,900 | 1,926 | 500,300 | 4 | 100% | 101% | 82% | ▲▲ | 100% | 101% | 102% | 94% | 119% |
| 20240829 | 1,930 | 1,938 | 1,922 | 1,928 | 520,200 | 2 | 100% | 100% | 104% | ▲▲▲ | 100% | 97% | 102% | 98% | 119% |
| 20240830 | 1,932 | 1,945 | 1,929 | 1,942 | 480,900 | 14 | 101% | 100% | 92% | ▲▲▲▲ | 99% | 96% | 101% | 100% | 120% |
| 20240902 | 1,963 | 1,964 | 1,935 | 1,952 | 407,500 | 11 | 101% | 99% | 85% | ▲▲▲▲▲ | 100% | 96% | 101% | 100% | 121% |
| 20240903 | 1,952 | 1,961 | 1,939 | 1,946 | 500,100 | -6 | 100% | 100% | 123% | ▼ | 100% | 99% | 105% | 100% | 110% |
| 20240904 | 1,884 | 1,903 | 1,865 | 1,875 | 946,100 | -72 | 96% | 100% | 189% | ▼▼ | 101% | 100% | 107% | 96% | 106% |
| 20240905 | 1,850 | 1,895 | 1,837 | 1,878 | 596,000 | 3 | 100% | 101% | 63% | ▲ | 100% | 99% | 106% | 96% | 107% |
| 20240906 | 1,864 | 1,876 | 1,847 | 1,866 | 715,000 | -12 | 99% | 100% | 120% | ▼ | 102% | 101% | 108% | 96% | 105% |
| 20240909 | 1,826 | 1,857 | 1,818 | 1,857 | 464,500 | -10 | 99% | 102% | 65% | ▼▼ | 100% | 98% | 106% | 95% | 103% |
| 20240910 | 1,859 | 1,865 | 1,841 | 1,850 | 602,100 | -7 | 100% | 100% | 130% | ▼▼▼ | 98% | 100% | 108% | 95% | 101% |
| 20240911 | 1,835 | 1,836 | 1,782 | 1,799 | 937,000 | -51 | 97% | 98% | 156% | ▼▼▼▼ | 100% | 102% | 104% | 92% | 100% |
| 20240912 | 1,853 | 1,868 | 1,831 | 1,849 | 734,300 | 50 | 103% | 100% | 78% | ▲ | 99% | 103% | 105% | 95% | 103% |
| 20240913 | 1,842 | 1,846 | 1,818 | 1,829 | 939,700 | -20 | 99% | 99% | 128% | ▼ | 99% | 103% | 105% | 94% | 102% |
| 20240917 | 1,843 | 1,850 | 1,806 | 1,829 | 1,000,700 | -1 | 100% | 99% | 106% | ▼▼ | 99% | 103% | 104% | 94% | 102% |
| 20240918 | 1,848 | 1,859 | 1,815 | 1,833 | 764,600 | 5 | 100% | 99% | 76% | ▲ | 101% | 105% | 103% | 94% | 102% |
| 20240919 | 1,873 | 1,894 | 1,871 | 1,885 | 1,117,700 | 52 | 103% | 101% | 146% | ▲▲ | 99% | 103% | 100% | 97% | 105% |
| 20240920 | 1,923 | 1,932 | 1,889 | 1,900 | 1,491,900 | 16 | 101% | 99% | 133% | ▲▲▲ | 99% | 104% | 101% | 97% | 106% |
| 20240924 | 1,906 | 1,927 | 1,886 | 1,887 | 838,200 | -13 | 99% | 99% | 56% | ▼ | 101% | 101% | 102% | 97% | 105% |
| 20240925 | 1,884 | 1,910 | 1,881 | 1,903 | 499,200 | 16 | 101% | 101% | 60% | ▲ | 102% | 98% | 100% | 97% | 106% |
| 20240926 | 1,930 | 1,960 | 1,915 | 1,960 | 1,175,400 | 58 | 103% | 102% | 235% | ▲▲ | 101% | 96% | 97% | 100% | 109% |
| 20240927 | 1,960 | 1,978 | 1,939 | 1,973 | 1,070,900 | 13 | 101% | 101% | 91% | ▲▲▲ | 101% | 102% | 102% | 100% | 110% |
| 20240930 | 1,853 | 1,889 | 1,841 | 1,871 | 1,217,700 | -102 | 95% | 101% | 114% | ▼ | 101% | 102% | 100% | 95% | 104% |
| 20241001 | 1,883 | 1,900 | 1,878 | 1,897 | 618,700 | 26 | 101% | 101% | 51% | ▲ | 101% | 103% | 101% | 96% | 105% |
| 20241002 | 1,863 | 1,889 | 1,858 | 1,875 | 778,200 | -23 | 99% | 101% | 126% | ▼ | 99% | 100% | 98% | 95% | 104% |
| 20241003 | 1,911 | 1,927 | 1,885 | 1,885 | 806,600 | 11 | 101% | 99% | 104% | ▲ | 100% | 102% | 99% | 96% | 105% |
| 20241004 | 1,889 | 1,905 | 1,881 | 1,894 | 598,100 | 9 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 97% | 96% | 105% |
| 20241007 | 1,934 | 1,940 | 1,918 | 1,924 | 805,600 | 30 | 102% | 99% | 135% | ▲▲▲ | 101% | 100% | 0% | 98% | 107% |
| 20241008 | 1,898 | 1,923 | 1,893 | 1,908 | 564,200 | -17 | 99% | 101% | 70% | ▼ | 100% | 99% | 0% | 97% | 106% |
| 20241009 | 1,914 | 1,929 | 1,892 | 1,907 | 623,000 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 97% | 0% | 97% | 106% |
| 20241010 | 1,919 | 1,933 | 1,913 | 1,927 | 405,300 | 20 | 101% | 100% | 65% | ▲ | 99% | 97% | 0% | 98% | 107% |
| 20241011 | 1,927 | 1,933 | 1,891 | 1,907 | 1,295,800 | -20 | 99% | 99% | 320% | ▼ | 99% | 98% | 0% | 97% | 104% |
| 20241015 | 1,910 | 1,918 | 1,898 | 1,898 | 602,600 | -10 | 100% | 99% | 47% | ▼▼ | 101% | 101% | 0% | 96% | 104% |
| 20241016 | 1,859 | 1,880 | 1,852 | 1,870 | 799,300 | -28 | 99% | 101% | 133% | ▼▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241017 | 1,870 | 1,892 | 1,870 | 1,871 | 605,300 | 1 | 100% | 100% | 76% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 1,884 | 1,884 | 1,862 | 1,868 | 475,200 | -3 | 100% | 99% | 79% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,867 | 1,877 | 1,854 | 1,875 | 558,500 | 7 | 100% | 100% | 118% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,875 | 1,882 | 1,847 | 1,874 | 662,400 | -1 | 100% | 100% | 119% | ▼ | % | % | % | 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 | 43,000 | 216,100 | 37,400 | 73,400 | 5,600 | 142,700 |
| 2024-10-11 | 43,400 | 224,100 | 37,400 | 66,500 | 6,000 | 157,600 |
| 2024-10-04 | 44,400 | 252,300 | 37,900 | 106,200 | 6,500 | 146,100 |
| 2024-09-27 | 52,400 | 236,000 | 47,900 | 108,200 | 4,500 | 127,800 |
| 2024-09-20 | 61,100 | 360,700 | 47,800 | 181,700 | 13,300 | 179,000 |
| 2024-09-13 | 63,000 | 367,600 | 48,200 | 168,000 | 14,800 | 199,600 |
| 2024-09-06 | 57,000 | 368,700 | 48,400 | 167,800 | 8,600 | 200,900 |
| 2024-08-30 | 74,000 | 323,000 | 53,600 | 131,300 | 20,400 | 191,700 |
| 2024-08-23 | 64,600 | 324,400 | 48,600 | 133,900 | 16,000 | 190,500 |
| 2024-08-16 | 67,100 | 326,700 | 47,700 | 117,100 | 19,400 | 209,600 |
| 2024-08-09 | 69,100 | 358,900 | 46,300 | 146,700 | 22,800 | 212,200 |
| 2024-08-02 | 63,700 | 318,900 | 47,500 | 132,500 | 16,200 | 186,400 |
| 2024-07-26 | 42,800 | 248,900 | 22,400 | 108,800 | 20,400 | 140,100 |
| 2024-07-19 | 53,600 | 245,100 | 25,400 | 93,100 | 28,200 | 152,000 |
| 2024-07-12 | 66,400 | 250,800 | 26,500 | 93,800 | 39,900 | 157,000 |
| 2024-07-05 | 53,100 | 271,700 | 26,400 | 96,800 | 26,700 | 174,900 |
| 2024-06-28 | 58,100 | 293,400 | 30,000 | 105,400 | 28,100 | 188,000 |
| 2024-06-21 | 77,600 | 294,500 | 41,800 | 102,300 | 35,800 | 192,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-06 | Barclays Capital Securities Ltd | 1,555,958 | 0.49% | ▼ | -30,700 | 1,939 | 1,969 | 1,937 | 1,964 | 815,800 |
| 2024-03-04 | Barclays Capital Securities Ltd | 1,586,658 | 0.50% | ▲ | 28,700 | 1,954 | 1,964 | 1,938 | 1,950 | 691,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240904 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240805 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 14:00 | 日本ガイシ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 14:00 | 日本ガイシ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結)（公認会計士等による期中レビューの完了） |
| 20240729 | 15:40 | 日本ガイシ | 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 |
| 20240729 | 15:40 | 日本ガイシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240703 | 14:00 | 日本ガイシ | 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 |
| 20240520 | 15:40 | 日本ガイシ | （訂正)「2024 年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 13:40 | 日本ガイシ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240207 | 15:40 | 日本ガイシ | (追加)「2024年3月期 第３四半期決算短信〔日本基準〕(連結)」の一部追加について |
| 20240131 | 15:40 | 日本ガイシ | 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 |
|---|---|---|---|
| 5333 | 1 | 日本ガイシ株式会社 | 2024-10-23 05:20:41 |
| 5333 | 2 | 「名証IRエキスポ2024」に出展 | ニュース | 日本ガイシ株式会社 | 2024-08-05 21:30:52 |
| 5333 | 2 | 2024年06月26日IR情報2023年度報告書[2,504 KB／PDF] | 2024-07-10 10:32:04 |
| 5333 | 2 | 「JECA FAIR 2024 ～第72回電設工業展～」に出展 亜鉛二次電池「ZNB」と「EnerCera（エナセラ）」を展示 | ニュース | 日本ガイシ株式会社 | 2024-06-26 17:40:50 |
| 5333 | 2 | 第158期定時株主総会を開催 | ニュース | 日本ガイシ株式会社 | 2024-06-26 17:40:38 |
| 5333 | 2 | 投資家・評価機関の方へ | サステナビリティ | 日本ガイシ株式会社 | 2024-06-26 17:40:33 |
| 5333 | 2 | 株主総会 | IR情報 | 日本ガイシ株式会社 | 2024-06-26 17:40:31 |
| 5333 | 2 | 株主との対話 | IR情報 | 日本ガイシ株式会社 | 2024-06-26 17:40:30 |
| 5333 | 2 | IRカレンダー | IR情報 | 日本ガイシ株式会社 | 2024-06-26 17:40:29 |
| 5333 | 2 | 株主還元・配当情報 | IR情報 | 日本ガイシ株式会社 | 2024-06-26 17:40:27 |