| 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 | 601 | 601 | 599 | 601 | 14,200 | 0 | 100% | 100% | 268% | -- | 100% | 101% | 103% | 100% | 100% |
| 20250311 | 600 | 601 | 599 | 601 | 1,400 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 103% | 100% | 100% |
| 20250312 | 601 | 602 | 599 | 602 | 9,700 | 1 | 100% | 100% | 693% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20250313 | 603 | 603 | 599 | 602 | 101,600 | 0 | 100% | 100% | 1047% | -- | 100% | 102% | 101% | 100% | 100% |
| 20250314 | 602 | 605 | 599 | 602 | 13,900 | 0 | 100% | 100% | 14% | -- | 101% | 102% | 101% | 100% | 100% |
| 20250317 | 602 | 607 | 600 | 607 | 9,500 | 5 | 101% | 101% | 68% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20250318 | 608 | 609 | 605 | 609 | 2,700 | 2 | 100% | 100% | 28% | ▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250319 | 611 | 612 | 608 | 612 | 2,600 | 3 | 100% | 100% | 96% | ▲▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250321 | 613 | 614 | 609 | 614 | 4,100 | 2 | 100% | 100% | 158% | ▲▲▲▲ | 99% | 100% | 97% | 100% | 102% |
| 20250324 | 620 | 624 | 609 | 613 | 14,900 | -1 | 100% | 99% | 363% | ▼ | 100% | 100% | 98% | 100% | 102% |
| 20250325 | 612 | 616 | 609 | 614 | 6,200 | 1 | 100% | 100% | 42% | ▲ | 100% | 98% | 97% | 100% | 102% |
| 20250326 | 617 | 617 | 614 | 616 | 3,400 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20250327 | 616 | 620 | 611 | 617 | 6,000 | 1 | 100% | 100% | 176% | ▲▲▲ | 102% | 100% | 100% | 100% | 103% |
| 20250328 | 600 | 629 | 600 | 610 | 5,500 | -7 | 99% | 102% | 92% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20250331 | 608 | 608 | 601 | 604 | 7,900 | -6 | 99% | 99% | 144% | ▼▼ | 101% | 99% | 100% | 98% | 101% |
| 20250401 | 603 | 607 | 603 | 607 | 1,800 | 3 | 100% | 101% | 23% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20250402 | 603 | 603 | 598 | 600 | 5,400 | -7 | 99% | 100% | 300% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20250403 | 598 | 599 | 594 | 598 | 4,400 | -2 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20250404 | 595 | 599 | 590 | 593 | 10,800 | -5 | 99% | 100% | 245% | ▼▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20250408 | 587 | 595 | 587 | 595 | 13,300 | 2 | 100% | 101% | 123% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20250409 | 591 | 595 | 591 | 595 | 1,600 | 0 | 100% | 101% | 12% | -- | 99% | 99% | 99% | 96% | 100% |
| 20250410 | 605 | 605 | 600 | 601 | 1,500 | 6 | 101% | 99% | 94% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250411 | 601 | 601 | 598 | 601 | 2,200 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250414 | 601 | 601 | 599 | 601 | 800 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250415 | 600 | 600 | 599 | 599 | 1,600 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250416 | 599 | 600 | 598 | 599 | 2,700 | 0 | 100% | 100% | 169% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250417 | 599 | 600 | 598 | 599 | 1,200 | 0 | 100% | 100% | 44% | -- | 102% | 102% | 102% | 97% | 101% |
| 20250418 | 589 | 602 | 589 | 599 | 13,000 | 0 | 100% | 102% | 1083% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250421 | 599 | 605 | 599 | 601 | 5,600 | 2 | 100% | 100% | 43% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250422 | 599 | 601 | 598 | 600 | 600 | -1 | 100% | 100% | 11% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250423 | 599 | 600 | 593 | 598 | 6,300 | -2 | 100% | 100% | 1050% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20250424 | 598 | 600 | 598 | 599 | 4,700 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250425 | 599 | 600 | 598 | 600 | 600 | 1 | 100% | 100% | 13% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250428 | 600 | 600 | 599 | 600 | 1,500 | 0 | 100% | 100% | 250% | -- | 99% | 99% | 99% | 99% | 101% |
| 20250430 | 603 | 603 | 594 | 599 | 5,900 | -1 | 100% | 99% | 393% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250501 | 600 | 601 | 598 | 601 | 1,700 | 2 | 100% | 100% | 29% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250502 | 600 | 600 | 599 | 599 | 1,500 | -2 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250507 | 600 | 600 | 599 | 599 | 2,000 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250508 | 600 | 602 | 592 | 599 | 24,200 | 0 | 100% | 100% | 1210% | -- | 100% | 100% | 99% | 100% | 101% |
| 20250509 | 600 | 600 | 597 | 599 | 1,400 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 99% | 100% | 101% |
| 20250512 | 599 | 599 | 597 | 598 | 1,800 | -1 | 100% | 100% | 129% | ▼ | 100% | 100% | 99% | 100% | 100% |
| 20250513 | 598 | 598 | 596 | 598 | 3,400 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250514 | 599 | 599 | 598 | 598 | 700 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250515 | 598 | 599 | 598 | 598 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250516 | 598 | 599 | 598 | 599 | 500 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 99% | 100% | 100% |
| 20250519 | 599 | 599 | 596 | 598 | 6,300 | -1 | 100% | 100% | 1260% | ▼ | 100% | 100% | 99% | 100% | 100% |
| 20250520 | 598 | 599 | 597 | 598 | 1,300 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 99% | 100% | 100% |
| 20250521 | 598 | 599 | 597 | 598 | 1,900 | 0 | 100% | 100% | 146% | -- | 100% | 99% | 99% | 100% | 100% |
| 20250522 | 597 | 599 | 597 | 598 | 1,400 | 0 | 100% | 100% | 74% | -- | 99% | 99% | 99% | 100% | 100% |
| 20250523 | 598 | 598 | 592 | 595 | 8,300 | -3 | 99% | 99% | 593% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 596 | 596 | 593 | 596 | 6,300 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250527 | 596 | 596 | 593 | 594 | 16,900 | -2 | 100% | 100% | 268% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250528 | 594 | 595 | 592 | 592 | 7,300 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 101% | 0% | 99% | 100% |
| 20250529 | 592 | 594 | 592 | 594 | 8,200 | 2 | 100% | 100% | 112% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250530 | 594 | 595 | 592 | 595 | 7,800 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 595 | 595 | 594 | 595 | 2,500 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 595 | 595 | 594 | 595 | 1,200 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250604 | 594 | 595 | 593 | 594 | 1,300 | -1 | 100% | 100% | 108% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20250605 | 594 | 594 | 593 | 594 | 11,400 | 0 | 100% | 100% | 877% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250606 | 592 | 595 | 592 | 594 | 1,300 | 0 | 100% | 100% | 11% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 557,800 | 0 | 554,900 | 0 | 2,900 |
| 2025-05-23 | 0 | 539,900 | 0 | 537,700 | 0 | 2,200 |
| 2025-05-16 | 0 | 540,400 | 0 | 538,600 | 0 | 1,800 |
| 2025-05-09 | 0 | 543,000 | 0 | 539,300 | 0 | 3,700 |
| 2025-05-02 | 0 | 537,600 | 0 | 534,500 | 0 | 3,100 |
| 2025-04-25 | 0 | 537,200 | 0 | 533,500 | 0 | 3,700 |
| 2025-04-18 | 0 | 533,800 | 0 | 531,200 | 0 | 2,600 |
| 2025-04-11 | 0 | 532,900 | 0 | 530,600 | 0 | 2,300 |
| 2025-04-04 | 0 | 509,300 | 0 | 504,200 | 0 | 5,100 |
| 2025-03-28 | 0 | 520,000 | 0 | 516,500 | 0 | 3,500 |
| 2025-03-21 | 0 | 591,900 | 0 | 589,200 | 0 | 2,700 |
| 2025-03-14 | 0 | 594,800 | 0 | 590,900 | 0 | 3,900 |
| 2025-03-07 | 0 | 514,100 | 0 | 509,400 | 0 | 4,700 |
| 2025-02-28 | 0 | 514,500 | 0 | 510,100 | 0 | 4,400 |
| 2025-02-21 | 0 | 515,700 | 0 | 509,700 | 0 | 6,000 |
| 2025-02-14 | 0 | 511,900 | 0 | 506,500 | 0 | 5,400 |
| 2025-02-07 | 0 | 513,200 | 0 | 507,500 | 0 | 5,700 |
| 2025-01-31 | 0 | 515,500 | 0 | 510,800 | 0 | 4,700 |
| 2025-01-24 | 0 | 518,800 | 0 | 514,300 | 0 | 4,500 |
| 2025-01-17 | 0 | 519,600 | 0 | 515,100 | 0 | 4,500 |
| 2025-01-10 | 0 | 521,800 | 0 | 516,100 | 0 | 5,700 |
| 2024-12-27 | 0 | 523,500 | 0 | 519,800 | 0 | 3,700 |
| 2024-12-20 | 0 | 523,300 | 0 | 519,100 | 0 | 4,200 |
| 2024-12-13 | 0 | 515,600 | 0 | 510,400 | 0 | 5,200 |
| 2024-12-06 | 0 | 516,600 | 0 | 511,800 | 0 | 4,800 |
| 2024-11-29 | 0 | 515,800 | 0 | 511,500 | 0 | 4,300 |
| 2024-11-22 | 0 | 514,400 | 0 | 510,500 | 0 | 3,900 |
| 2024-11-15 | 0 | 515,600 | 0 | 510,100 | 0 | 5,500 |
| 2024-11-08 | 0 | 499,600 | 0 | 495,900 | 0 | 3,700 |
| 2024-11-01 | 0 | 498,100 | 0 | 488,800 | 0 | 9,300 |
| 2024-10-25 | 0 | 499,600 | 0 | 490,700 | 0 | 8,900 |
| 2024-10-18 | 0 | 496,200 | 0 | 488,300 | 0 | 7,900 |
| 2024-10-11 | 0 | 495,900 | 0 | 488,000 | 0 | 7,900 |
| 2024-10-04 | 0 | 489,500 | 0 | 480,900 | 0 | 8,600 |
| 2024-09-27 | 0 | 486,700 | 0 | 476,300 | 0 | 10,400 |
| 2024-09-20 | 0 | 489,800 | 0 | 475,300 | 0 | 14,500 |
| 2024-09-13 | 0 | 485,800 | 0 | 467,500 | 0 | 18,300 |
| 2024-09-06 | 0 | 467,700 | 0 | 459,700 | 0 | 8,000 |
| 2024-08-30 | 0 | 468,500 | 0 | 459,800 | 0 | 8,700 |
| 2024-08-23 | 0 | 469,600 | 0 | 460,300 | 0 | 9,300 |
| 2024-08-16 | 0 | 470,100 | 0 | 460,300 | 0 | 9,800 |
| 2024-08-09 | 0 | 467,700 | 0 | 458,400 | 0 | 9,300 |
| 2024-08-02 | 0 | 474,800 | 0 | 466,400 | 0 | 8,400 |
| 2024-07-26 | 0 | 479,400 | 0 | 468,200 | 0 | 11,200 |
| 2024-07-19 | 0 | 481,900 | 0 | 469,700 | 0 | 12,200 |
| 2024-07-12 | 0 | 478,300 | 0 | 469,700 | 0 | 8,600 |
| 2024-07-05 | 0 | 482,600 | 0 | 471,100 | 0 | 11,500 |
| 2024-06-28 | 0 | 493,100 | 0 | 479,800 | 0 | 13,300 |
| 2024-06-21 | 0 | 497,000 | 0 | 482,300 | 0 | 14,700 |
| 2024-06-14 | 0 | 499,400 | 0 | 486,800 | 0 | 12,600 |
| 2024-06-07 | 0 | 500,700 | 0 | 488,300 | 0 | 12,400 |
| 2024-05-31 | 0 | 503,800 | 0 | 486,000 | 0 | 17,800 |
| 2024-05-24 | 0 | 506,800 | 0 | 490,000 | 0 | 16,800 |
| 2024-05-17 | 0 | 512,200 | 0 | 494,800 | 0 | 17,400 |
| 2024-05-10 | 0 | 519,200 | 0 | 499,200 | 0 | 20,000 |
| 2024-05-02 | 0 | 512,100 | 0 | 504,400 | 0 | 7,700 |
| 2024-04-26 | 0 | 513,900 | 0 | 505,800 | 0 | 8,100 |
| 2024-04-19 | 0 | 516,100 | 0 | 508,000 | 0 | 8,100 |
| 2024-04-12 | 0 | 520,600 | 0 | 508,900 | 0 | 11,700 |
| 2024-04-05 | 0 | 524,000 | 0 | 512,000 | 0 | 12,000 |
| 2024-03-29 | 0 | 529,800 | 0 | 519,100 | 0 | 10,700 |
| 2024-03-22 | 0 | 591,100 | 0 | 582,300 | 0 | 8,800 |
| 2024-03-15 | 0 | 595,700 | 0 | 585,400 | 0 | 10,300 |
| 2024-03-08 | 0 | 506,200 | 0 | 497,100 | 0 | 9,100 |
| 2024-03-01 | 0 | 509,000 | 0 | 499,800 | 0 | 9,200 |
| 2024-02-22 | 0 | 511,600 | 0 | 501,200 | 0 | 10,400 |
| 2024-02-16 | 0 | 515,900 | 0 | 505,300 | 0 | 10,600 |
| 2024-02-09 | 0 | 515,200 | 0 | 504,000 | 0 | 11,200 |
| 2024-02-02 | 0 | 516,200 | 0 | 505,100 | 0 | 11,100 |
| 2024-01-26 | 0 | 520,800 | 0 | 508,100 | 0 | 12,700 |
| 2024-01-19 | 0 | 517,000 | 0 | 503,400 | 0 | 13,600 |
| 2024-01-12 | 0 | 519,100 | 0 | 506,600 | 0 | 12,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 12:00 | 日坩堝 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250508 | 12:00 | 日坩堝 | 剰余金の配当に関するお知らせ |
| 20250508 | 15:00 | 日坩堝 | 「中期経営計画 2027」策定に関するお知らせ |
| 20250424 | 12:00 | 日坩堝 | 2024年度 当社取締役会の実効性評価について |
| 20250327 | 14:00 | 日坩堝 | 取締役の異動に関するお知らせ |
| 20250327 | 14:00 | 日坩堝 | 当社社外監査役候補者の内定に関するお知らせ |
| 20250327 | 14:00 | 日坩堝 | 組織変更および人事異動に関するお知らせ |
| 20250327 | 14:00 | 日坩堝 | 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 20250206 | 12:00 | 日坩堝 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241107 | 12:00 | 日坩堝 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 12:00 | 日坩堝 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240509 | 12:00 | 日坩堝 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 日坩堝 | 2023年度 当社取締役会の実効性評価について |
| 20240328 | 15:00 | 日坩堝 | 当社社外取締役候補者の内定に関するお知らせ |
| 20240328 | 15:00 | 日坩堝 | 組織変更および人事異動に関するお知らせ |
| 20240208 | 12:00 | 日坩堝 | 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 |
|---|---|---|---|
| 5355 | 1 | 日本ルツボ株式会社 | 2025-06-07 18:21:26 |
| 5355 | 2 | お知らせ2024.11.01中間報告書の廃止について開示いたしました。 | 2024-11-01 15:29:47 |
| 5355 | 2 | IR2023.02.09業績予想の修正及び配当予想の修正に関するお知らせを開示いたしました。 | 2024-06-16 06:10:32 |
| 5355 | 2 | IR2023.02.09連結子会社の代表取締役の異動に関するお知らせを開示いたしました。 | 2024-06-16 06:10:31 |
| 5355 | 2 | 取締役会実効性評価 | 2024-06-16 04:38:02 |
| 5355 | 2 | コーポレートガバナンス報告書 | 2024-06-16 04:38:01 |
| 5355 | 2 | IR2018.03.19役員の異動に関するお知らせ | 2024-06-16 04:38:00 |
| 5355 | 2 | IR2018.04.27通期業績予想の修正及び配当予想の修正に関するお知らせを開示いたしました。 | 2024-06-16 04:37:59 |
| 5355 | 2 | IR2018.05.10株式併合、単元株式数の変更及び定款の一部変更に関するお知らせを開示いたしました。 | 2024-06-16 04:37:57 |
| 5355 | 2 | IR2018.11.08株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせを開示いたしました。 | 2024-06-16 04:37:56 |