| 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 | 4,488 | 4,488 | 4,354 | 4,358 | 1,492,000 | -235 | 95% | 97% | 257% | ▼ | 99% | 104% | 98% | 88% | 100% |
| 20240726 | 4,360 | 4,417 | 4,331 | 4,331 | 754,500 | -27 | 99% | 99% | 51% | ▼ | 100% | 94% | 97% | 88% | 100% |
| 20240729 | 4,400 | 4,455 | 4,353 | 4,419 | 611,600 | 88 | 102% | 100% | 81% | ▲ | 101% | 90% | 98% | 89% | 102% |
| 20240730 | 4,382 | 4,431 | 4,371 | 4,423 | 833,100 | 4 | 100% | 101% | 136% | ▲ | 103% | 84% | 98% | 89% | 102% |
| 20240731 | 4,371 | 4,525 | 4,338 | 4,520 | 1,004,200 | 97 | 102% | 103% | 121% | ▲ | 93% | 86% | 96% | 91% | 104% |
| 20240801 | 4,450 | 4,463 | 4,116 | 4,131 | 2,809,400 | -389 | 91% | 93% | 280% | ▼ | 98% | 98% | 108% | 83% | 100% |
| 20240802 | 3,991 | 4,059 | 3,926 | 3,931 | 1,970,400 | -200 | 95% | 98% | 70% | ▼ | 91% | 108% | 120% | 80% | 100% |
| 20240805 | 3,609 | 3,662 | 3,267 | 3,276 | 2,183,500 | -655 | 83% | 91% | 111% | ▼ | 100% | 109% | 117% | 67% | 100% |
| 20240806 | 3,699 | 3,847 | 3,618 | 3,682 | 1,671,300 | 406 | 112% | 100% | 77% | ▲ | 105% | 110% | 118% | 75% | 112% |
| 20240807 | 3,680 | 3,943 | 3,663 | 3,848 | 1,838,500 | 166 | 105% | 105% | 110% | ▲ | 102% | 107% | 113% | 79% | 117% |
| 20240808 | 3,857 | 4,006 | 3,846 | 3,915 | 1,688,900 | 67 | 102% | 102% | 92% | ▲ | 96% | 105% | 106% | 80% | 120% |
| 20240809 | 4,089 | 4,096 | 3,855 | 3,909 | 1,585,800 | -6 | 100% | 96% | 94% | ▼ | 101% | 107% | 108% | 81% | 119% |
| 20240813 | 4,014 | 4,048 | 3,961 | 4,048 | 965,600 | 139 | 104% | 101% | 61% | ▲ | 100% | 105% | 107% | 83% | 124% |
| 20240814 | 4,052 | 4,090 | 4,017 | 4,052 | 834,200 | 4 | 100% | 100% | 86% | ▲▲ | 102% | 105% | 107% | 84% | 124% |
| 20240815 | 4,058 | 4,193 | 4,057 | 4,144 | 1,099,400 | 92 | 102% | 102% | 132% | ▲▲▲ | 100% | 99% | 101% | 88% | 126% |
| 20240816 | 4,308 | 4,308 | 4,231 | 4,287 | 894,400 | 143 | 103% | 100% | 81% | ▲▲▲▲ | 99% | 99% | 101% | 91% | 131% |
| 20240819 | 4,298 | 4,372 | 4,262 | 4,269 | 1,189,400 | -18 | 100% | 99% | 133% | ▼ | 99% | 98% | 101% | 90% | 130% |
| 20240820 | 4,305 | 4,326 | 4,244 | 4,269 | 671,000 | 0 | 100% | 99% | 56% | -- | 102% | 99% | 99% | 90% | 130% |
| 20240821 | 4,185 | 4,261 | 4,156 | 4,259 | 495,600 | -10 | 100% | 102% | 74% | ▼ | 100% | 100% | 98% | 93% | 130% |
| 20240822 | 4,222 | 4,240 | 4,184 | 4,210 | 669,800 | -49 | 99% | 100% | 135% | ▼▼ | 100% | 101% | 97% | 93% | 129% |
| 20240823 | 4,220 | 4,240 | 4,188 | 4,240 | 451,500 | 30 | 101% | 100% | 67% | ▲ | 99% | 103% | 98% | 94% | 129% |
| 20240826 | 4,170 | 4,179 | 4,092 | 4,113 | 929,000 | -127 | 97% | 99% | 206% | ▼ | 101% | 106% | 99% | 91% | 126% |
| 20240827 | 4,113 | 4,152 | 4,087 | 4,139 | 459,800 | 26 | 101% | 101% | 49% | ▲ | 102% | 105% | 101% | 92% | 126% |
| 20240828 | 4,123 | 4,215 | 4,114 | 4,215 | 625,000 | 76 | 102% | 102% | 136% | ▲▲ | 101% | 103% | 100% | 93% | 129% |
| 20240829 | 4,224 | 4,255 | 4,196 | 4,252 | 518,000 | 37 | 101% | 101% | 83% | ▲▲▲ | 101% | 97% | 99% | 99% | 130% |
| 20240830 | 4,270 | 4,324 | 4,248 | 4,302 | 749,900 | 50 | 101% | 101% | 145% | ▲▲▲▲ | 100% | 96% | 97% | 100% | 131% |
| 20240902 | 4,347 | 4,358 | 4,295 | 4,345 | 622,500 | 43 | 101% | 100% | 83% | ▲▲▲▲▲ | 100% | 94% | 97% | 100% | 133% |
| 20240903 | 4,353 | 4,387 | 4,314 | 4,344 | 507,800 | -1 | 100% | 100% | 82% | ▼ | 99% | 96% | 100% | 100% | 118% |
| 20240904 | 4,195 | 4,223 | 4,134 | 4,151 | 943,700 | -193 | 96% | 99% | 186% | ▼▼ | 101% | 98% | 103% | 96% | 108% |
| 20240905 | 4,101 | 4,207 | 4,101 | 4,155 | 585,700 | 4 | 100% | 101% | 62% | ▲ | 99% | 96% | 102% | 96% | 106% |
| 20240906 | 4,125 | 4,141 | 4,065 | 4,098 | 669,900 | -57 | 99% | 99% | 114% | ▼ | 103% | 101% | 108% | 94% | 105% |
| 20240909 | 3,911 | 4,023 | 3,888 | 4,014 | 975,500 | -84 | 98% | 103% | 146% | ▼▼ | 100% | 98% | 105% | 92% | 100% |
| 20240910 | 4,014 | 4,052 | 3,953 | 4,024 | 816,800 | 10 | 100% | 100% | 84% | ▲ | 97% | 99% | 106% | 93% | 100% |
| 20240911 | 3,961 | 3,994 | 3,823 | 3,860 | 875,100 | -164 | 96% | 97% | 107% | ▼ | 100% | 101% | 105% | 89% | 100% |
| 20240912 | 3,969 | 4,008 | 3,930 | 3,960 | 628,000 | 100 | 103% | 100% | 72% | ▲ | 100% | 103% | 106% | 91% | 103% |
| 20240913 | 3,934 | 3,960 | 3,924 | 3,943 | 566,300 | -17 | 100% | 100% | 90% | ▼ | 100% | 103% | 107% | 91% | 102% |
| 20240917 | 3,945 | 3,980 | 3,864 | 3,926 | 643,300 | -17 | 100% | 100% | 114% | ▼▼ | 100% | 103% | 107% | 90% | 102% |
| 20240918 | 3,955 | 3,984 | 3,891 | 3,938 | 614,600 | 12 | 100% | 100% | 96% | ▲ | 99% | 103% | 104% | 91% | 102% |
| 20240919 | 4,050 | 4,052 | 3,996 | 3,997 | 606,400 | 59 | 101% | 99% | 99% | ▲▲ | 99% | 103% | 104% | 92% | 104% |
| 20240920 | 4,086 | 4,088 | 4,040 | 4,044 | 1,134,400 | 47 | 101% | 99% | 187% | ▲▲▲ | 99% | 102% | 102% | 93% | 105% |
| 20240924 | 4,133 | 4,178 | 4,073 | 4,080 | 892,700 | 36 | 101% | 99% | 79% | ▲▲▲▲ | 99% | 100% | 104% | 94% | 106% |
| 20240925 | 4,081 | 4,096 | 4,036 | 4,042 | 895,000 | -38 | 99% | 99% | 100% | ▼ | 102% | 100% | 104% | 93% | 105% |
| 20240926 | 4,084 | 4,171 | 4,055 | 4,171 | 1,139,600 | 129 | 103% | 102% | 127% | ▲ | 101% | 99% | 102% | 96% | 108% |
| 20240927 | 4,150 | 4,214 | 4,106 | 4,206 | 1,456,200 | 35 | 101% | 101% | 128% | ▲▲ | 100% | 103% | 106% | 97% | 109% |
| 20240930 | 3,996 | 4,048 | 3,983 | 3,995 | 1,244,800 | -211 | 95% | 100% | 85% | ▼ | 101% | 104% | 104% | 92% | 103% |
| 20241001 | 4,029 | 4,102 | 4,014 | 4,082 | 738,600 | 87 | 102% | 101% | 59% | ▲ | 100% | 103% | 103% | 94% | 106% |
| 20241002 | 4,044 | 4,086 | 4,024 | 4,045 | 846,200 | -37 | 99% | 100% | 115% | ▼ | 99% | 100% | 100% | 93% | 105% |
| 20241003 | 4,152 | 4,153 | 4,095 | 4,104 | 894,600 | 59 | 101% | 99% | 106% | ▲ | 100% | 102% | 101% | 98% | 106% |
| 20241004 | 4,107 | 4,141 | 4,102 | 4,113 | 462,000 | 9 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 99% | 98% | 107% |
| 20241007 | 4,193 | 4,195 | 4,163 | 4,185 | 741,200 | 72 | 102% | 100% | 160% | ▲▲▲ | 99% | 102% | 0% | 100% | 108% |
| 20241008 | 4,162 | 4,178 | 4,120 | 4,138 | 496,700 | -47 | 99% | 99% | 67% | ▼ | 99% | 101% | 0% | 98% | 107% |
| 20241009 | 4,172 | 4,179 | 4,122 | 4,140 | 415,600 | 2 | 100% | 99% | 84% | ▲ | 100% | 99% | 0% | 98% | 107% |
| 20241010 | 4,194 | 4,207 | 4,158 | 4,184 | 534,200 | 44 | 101% | 100% | 129% | ▲▲ | 100% | 100% | 0% | 99% | 108% |
| 20241011 | 4,179 | 4,189 | 4,151 | 4,159 | 443,600 | -25 | 99% | 100% | 83% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241015 | 4,220 | 4,248 | 4,195 | 4,231 | 769,300 | 72 | 102% | 100% | 173% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241016 | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 | -59 | 99% | 100% | 81% | ▼ | 99% | 99% | 0% | 99% | 106% |
| 20241017 | 4,185 | 4,210 | 4,152 | 4,161 | 468,800 | -11 | 100% | 99% | 75% | ▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241018 | 4,162 | 4,173 | 4,123 | 4,125 | 688,500 | -36 | 99% | 99% | 147% | ▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 4,137 | 4,191 | 4,116 | 4,167 | 606,100 | 42 | 101% | 101% | 88% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 4,184 | 4,196 | 4,132 | 4,162 | 611,900 | -5 | 100% | 99% | 101% | ▼ | % | % | % | 98% | 104% |
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 | 54,200 | 634,300 | 27,900 | 271,200 | 26,300 | 363,100 |
| 2024-10-11 | 50,800 | 648,900 | 27,900 | 271,400 | 22,900 | 377,500 |
| 2024-10-04 | 62,900 | 678,500 | 40,000 | 275,600 | 22,900 | 402,900 |
| 2024-09-27 | 69,900 | 673,100 | 39,700 | 273,300 | 30,200 | 399,800 |
| 2024-09-20 | 66,400 | 762,000 | 41,500 | 299,700 | 24,900 | 462,300 |
| 2024-09-13 | 68,500 | 753,900 | 44,400 | 274,500 | 24,100 | 479,400 |
| 2024-09-06 | 68,900 | 707,000 | 45,000 | 257,000 | 23,900 | 450,000 |
| 2024-08-30 | 67,600 | 690,200 | 45,900 | 244,800 | 21,700 | 445,400 |
| 2024-08-23 | 70,300 | 701,900 | 44,700 | 249,900 | 25,600 | 452,000 |
| 2024-08-16 | 81,900 | 664,300 | 56,200 | 241,900 | 25,700 | 422,400 |
| 2024-08-09 | 78,500 | 739,600 | 56,000 | 245,400 | 22,500 | 494,200 |
| 2024-08-02 | 76,600 | 819,100 | 55,700 | 284,500 | 20,900 | 534,600 |
| 2024-07-26 | 100,200 | 685,700 | 58,400 | 266,800 | 41,800 | 418,900 |
| 2024-07-19 | 96,300 | 605,000 | 64,200 | 246,600 | 32,100 | 358,400 |
| 2024-07-12 | 98,100 | 583,000 | 67,800 | 251,800 | 30,300 | 331,200 |
| 2024-07-05 | 110,200 | 617,200 | 68,000 | 256,800 | 42,200 | 360,400 |
| 2024-06-28 | 97,800 | 649,000 | 61,900 | 283,700 | 35,900 | 365,300 |
| 2024-06-21 | 111,800 | 649,100 | 62,700 | 284,100 | 49,100 | 365,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | JPM Securities Japan Co Ltd. | 2,126,364 | 1.06% | ▲ | 195,200 | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 |
| 2024-10-15 | JPM Securities Japan Co Ltd. | 1,931,164 | 0.96% | ▲ | 523,254 | 4,220 | 4,248 | 4,195 | 4,231 | 769,300 |
| 2024-10-04 | JPM Securities Japan Co Ltd. | 1,407,910 | 0.70% | ▲ | 17,369 | 4,107 | 4,141 | 4,102 | 4,113 | 462,000 |
| 2024-10-03 | JPM Securities Japan Co Ltd. | 1,390,541 | 0.69% | ▼ | 4,152 | 4,153 | 4,095 | 4,104 | 894,600 | |
| 2024-10-02 | JPM Securities Japan Co Ltd. | 1,407,141 | 0.70% | ▲ | 134,016 | 4,044 | 4,086 | 4,024 | 4,045 | 846,200 |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 1,273,125 | 0.63% | ▲ | 272,100 | 4,081 | 4,096 | 4,036 | 4,042 | 895,000 |
| 2024-09-24 | JPM Securities Japan Co Ltd. | 1,001,025 | 0.50% | ▲ | 4,133 | 4,178 | 4,073 | 4,080 | 892,700 | |
| 2024-09-18 | J.P. MORGAN SECURITIES PLC | 9,610 | 0.00% | ▼ | -1,334,400 | 3,955 | 3,984 | 3,891 | 3,938 | 614,600 |
| 2024-09-12 | J.P. MORGAN SECURITIES PLC | 1,344,010 | 0.67% | ▲ | 1,303,623 | 3,969 | 4,008 | 3,930 | 3,960 | 628,000 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 934,460 | 0.45% | ▼ | -162,183 | 4,058 | 4,193 | 4,057 | 4,144 | 1,099,400 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,096,643 | 0.53% | ▲ | 81,300 | 4,089 | 4,096 | 3,855 | 3,909 | 1,585,800 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,015,343 | 0.49% | ▼ | -60,000 | 3,857 | 4,006 | 3,846 | 3,915 | 1,688,900 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,075,343 | 0.52% | ▲ | 3,699 | 3,847 | 3,618 | 3,682 | 1,671,300 | |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 1,020,451 | 0.49% | ▼ | -10,000 | 4,614 | 4,641 | 4,581 | 4,584 | 873,600 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 1,030,451 | 0.50% | ▲ | 73,309 | 4,644 | 4,672 | 4,603 | 4,607 | 716,600 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 957,142 | 0.46% | ▼ | -254,518 | 4,920 | 4,986 | 4,897 | 4,985 | 962,100 |
| 2024-04-04 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 0 | 0.00% | ▼ | -1,100,194 | 4,975 | 5,005 | 4,947 | 4,963 | 879,400 |
| 2024-04-02 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,100,194 | 0.53% | ▲ | 115,300 | 4,912 | 4,957 | 4,851 | 4,880 | 1,150,200 |
| 2024-03-22 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 984,894 | 0.48% | ▼ | -376,500 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 1,211,660 | 0.59% | ▼ | -29,502 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 |
| 2024-03-15 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,361,394 | 0.66% | ▼ | -351,601 | 4,600 | 4,620 | 4,532 | 4,601 | 2,709,200 |
| 2024-03-13 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,712,995 | 0.83% | ▲ | 270,000 | 4,624 | 4,639 | 4,504 | 4,550 | 1,248,200 |
| 2024-03-12 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,442,995 | 0.70% | ▲ | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 | |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 1,241,162 | 0.60% | ▲ | 174,009 | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 1,067,153 | 0.52% | ▲ | 61,709 | 4,592 | 4,715 | 4,561 | 4,645 | 1,655,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | 日特殊陶 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240731 | 16:40 | 日特殊陶 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240701 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240603 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240501 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240430 | 15:00 | 日特殊陶 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240430 | 15:00 | 日特殊陶 | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | 日特殊陶 | 株主還元方針の変更に関するお知らせ |
| 20240401 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240325 | 16:30 | 日特殊陶 | 持株会社体制への移行に向けた検討の開始について |
| 20240301 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240201 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240131 | 17:00 | 日特殊陶 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240131 | 17:00 | 日特殊陶 | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 20240109 | 15:00 | 日特殊陶 | 自己株式の取得状況に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5334 | 1 | 日本特殊陶業株式会社 - IGNITE YOUR SPIRIT | 2024-10-23 01:24:18 |
| 5334 | 3 | DoctorLink（ドクターリンク）公式サイト | 2024-06-26 17:41:26 |