| 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 | 903 | 905 | 901 | 903 | 1,800 | 0 | 100% | 100% | 900% | -- | 100% | 101% | 105% | 99% | 101% |
| 20250311 | 901 | 910 | 900 | 903 | 2,300 | 0 | 100% | 100% | 128% | -- | 101% | 101% | 105% | 99% | 100% |
| 20250312 | 902 | 909 | 901 | 909 | 1,700 | 6 | 101% | 101% | 74% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20250313 | 905 | 906 | 903 | 906 | 600 | -3 | 100% | 100% | 35% | ▼ | 102% | 101% | 105% | 99% | 101% |
| 20250314 | 891 | 912 | 891 | 910 | 8,100 | 4 | 100% | 102% | 1350% | ▲ | 100% | 102% | 102% | 100% | 101% |
| 20250317 | 908 | 911 | 908 | 909 | 900 | -1 | 100% | 100% | 11% | ▼ | 99% | 103% | 102% | 100% | 101% |
| 20250318 | 909 | 910 | 902 | 904 | 1,800 | -5 | 99% | 99% | 200% | ▼▼ | 100% | 104% | 102% | 99% | 101% |
| 20250319 | 907 | 909 | 895 | 903 | 4,600 | -1 | 100% | 100% | 256% | ▼▼▼ | 100% | 104% | 98% | 99% | 100% |
| 20250321 | 907 | 914 | 903 | 904 | 5,400 | 1 | 100% | 100% | 117% | ▲ | 99% | 100% | 92% | 99% | 101% |
| 20250324 | 943 | 943 | 915 | 930 | 15,000 | 26 | 103% | 99% | 278% | ▲▲ | 100% | 100% | 93% | 100% | 103% |
| 20250325 | 932 | 941 | 930 | 935 | 6,400 | 5 | 101% | 100% | 43% | ▲▲▲ | 100% | 100% | 92% | 100% | 104% |
| 20250326 | 940 | 943 | 935 | 940 | 6,300 | 5 | 101% | 100% | 98% | ▲▲▲▲ | 100% | 99% | 92% | 100% | 105% |
| 20250327 | 940 | 943 | 938 | 943 | 2,800 | 3 | 100% | 100% | 44% | ▲▲▲▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250328 | 921 | 923 | 909 | 923 | 4,600 | -20 | 98% | 100% | 164% | ▼ | 100% | 98% | 93% | 98% | 103% |
| 20250331 | 938 | 938 | 913 | 936 | 12,000 | 13 | 101% | 100% | 261% | ▲ | 99% | 95% | 93% | 99% | 104% |
| 20250401 | 933 | 934 | 921 | 926 | 4,900 | -10 | 99% | 99% | 41% | ▼ | 100% | 94% | 94% | 98% | 103% |
| 20250402 | 927 | 929 | 925 | 925 | 4,600 | -1 | 100% | 100% | 94% | ▼▼ | 100% | 92% | 94% | 98% | 102% |
| 20250403 | 925 | 925 | 911 | 921 | 13,100 | -4 | 100% | 100% | 285% | ▼▼▼ | 99% | 95% | 96% | 98% | 102% |
| 20250404 | 903 | 910 | 886 | 891 | 8,700 | -30 | 97% | 99% | 66% | ▼▼▼▼ | 102% | 101% | 103% | 94% | 100% |
| 20250408 | 849 | 870 | 848 | 868 | 8,700 | -23 | 97% | 102% | 100% | ▼▼▼▼▼ | 97% | 101% | 102% | 92% | 100% |
| 20250409 | 856 | 856 | 827 | 831 | 5,500 | -37 | 96% | 97% | 63% | ▼▼▼▼▼▼ | 95% | 96% | 97% | 88% | 100% |
| 20250410 | 898 | 898 | 854 | 854 | 3,800 | 23 | 103% | 95% | 69% | ▲ | 100% | 101% | 104% | 91% | 103% |
| 20250411 | 852 | 852 | 833 | 852 | 14,000 | -2 | 100% | 100% | 368% | ▼ | 100% | 101% | 108% | 90% | 103% |
| 20250414 | 859 | 861 | 846 | 858 | 4,100 | 6 | 101% | 100% | 29% | ▲ | 101% | 102% | 111% | 91% | 103% |
| 20250415 | 855 | 877 | 855 | 861 | 3,000 | 3 | 100% | 101% | 73% | ▲▲ | 100% | 100% | 109% | 91% | 104% |
| 20250416 | 864 | 864 | 855 | 863 | 2,000 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 100% | 109% | 92% | 104% |
| 20250417 | 864 | 864 | 856 | 863 | 2,900 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 112% | 92% | 104% |
| 20250418 | 862 | 870 | 857 | 864 | 7,200 | 1 | 100% | 100% | 248% | ▲ | 99% | 98% | 110% | 92% | 104% |
| 20250421 | 879 | 886 | 865 | 868 | 15,800 | 4 | 100% | 99% | 219% | ▲▲ | 100% | 100% | 112% | 92% | 104% |
| 20250422 | 867 | 870 | 864 | 868 | 6,000 | 0 | 100% | 100% | 38% | -- | 99% | 100% | 111% | 92% | 104% |
| 20250423 | 873 | 875 | 861 | 863 | 5,600 | -5 | 99% | 99% | 93% | ▼ | 100% | 101% | 112% | 92% | 104% |
| 20250424 | 866 | 900 | 861 | 863 | 17,900 | 0 | 100% | 100% | 320% | -- | 100% | 100% | 112% | 92% | 104% |
| 20250425 | 866 | 915 | 858 | 863 | 60,600 | 0 | 100% | 100% | 339% | -- | 99% | 99% | 110% | 92% | 104% |
| 20250428 | 878 | 908 | 860 | 867 | 61,000 | 4 | 100% | 99% | 101% | ▲ | 99% | 99% | 110% | 93% | 104% |
| 20250430 | 877 | 896 | 859 | 871 | 47,600 | 4 | 100% | 99% | 78% | ▲▲ | 100% | 100% | 111% | 94% | 105% |
| 20250501 | 871 | 896 | 863 | 867 | 81,700 | -4 | 100% | 100% | 172% | ▼ | 100% | 102% | 110% | 94% | 104% |
| 20250502 | 871 | 884 | 863 | 869 | 35,900 | 2 | 100% | 100% | 44% | ▲ | 99% | 107% | 109% | 94% | 105% |
| 20250507 | 872 | 884 | 861 | 867 | 34,200 | -2 | 100% | 99% | 95% | ▼ | 100% | 109% | 110% | 97% | 104% |
| 20250508 | 869 | 870 | 865 | 870 | 2,700 | 3 | 100% | 100% | 8% | ▲ | 100% | 109% | 110% | 100% | 105% |
| 20250509 | 870 | 871 | 865 | 868 | 5,400 | -2 | 100% | 100% | 200% | ▼ | 101% | 108% | 109% | 100% | 104% |
| 20250512 | 878 | 889 | 875 | 889 | 45,600 | 21 | 102% | 101% | 844% | ▲ | 103% | 107% | 106% | 100% | 104% |
| 20250513 | 906 | 943 | 901 | 929 | 24,700 | 40 | 104% | 103% | 54% | ▲▲ | 97% | 100% | 99% | 100% | 109% |
| 20250514 | 970 | 970 | 938 | 945 | 79,300 | 16 | 102% | 97% | 321% | ▲▲▲ | 100% | 102% | 102% | 100% | 110% |
| 20250515 | 945 | 953 | 941 | 945 | 20,400 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 102% | 100% | 110% |
| 20250516 | 945 | 950 | 939 | 945 | 10,100 | 0 | 100% | 100% | 50% | -- | 102% | 101% | 101% | 100% | 110% |
| 20250519 | 947 | 970 | 946 | 967 | 24,200 | 22 | 102% | 102% | 240% | ▲ | 99% | 98% | 99% | 100% | 112% |
| 20250520 | 973 | 973 | 955 | 962 | 11,000 | -5 | 99% | 99% | 45% | ▼ | 99% | 99% | 100% | 99% | 111% |
| 20250521 | 962 | 972 | 947 | 949 | 30,100 | -13 | 99% | 99% | 274% | ▼▼ | 101% | 100% | 101% | 98% | 110% |
| 20250522 | 947 | 959 | 946 | 954 | 15,900 | 5 | 101% | 101% | 53% | ▲ | 100% | 99% | 101% | 99% | 111% |
| 20250523 | 950 | 960 | 930 | 952 | 32,200 | -2 | 100% | 100% | 203% | ▼ | 100% | 99% | 0% | 98% | 110% |
| 20250526 | 953 | 956 | 941 | 952 | 12,800 | 0 | 100% | 100% | 40% | -- | 99% | 99% | 0% | 98% | 110% |
| 20250527 | 952 | 952 | 930 | 938 | 14,400 | -14 | 99% | 99% | 113% | ▼ | 100% | 101% | 0% | 97% | 109% |
| 20250528 | 940 | 943 | 931 | 943 | 19,300 | 5 | 101% | 100% | 134% | ▲ | 100% | 102% | 0% | 98% | 109% |
| 20250529 | 945 | 945 | 940 | 943 | 19,800 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 0% | 98% | 109% |
| 20250530 | 943 | 946 | 940 | 946 | 4,600 | 3 | 100% | 100% | 23% | ▲ | 100% | 101% | 0% | 98% | 109% |
| 20250602 | 946 | 959 | 945 | 946 | 12,300 | 0 | 100% | 100% | 267% | -- | 99% | 100% | 0% | 98% | 109% |
| 20250603 | 957 | 959 | 945 | 952 | 8,400 | 6 | 101% | 99% | 68% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20250604 | 952 | 960 | 950 | 960 | 9,800 | 8 | 101% | 101% | 117% | ▲▲ | 100% | 0% | 0% | 99% | 111% |
| 20250605 | 958 | 967 | 955 | 959 | 10,100 | -1 | 100% | 100% | 103% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250606 | 959 | 965 | 957 | 960 | 2,100 | 1 | 100% | 100% | 21% | ▲ | % | % | % | 99% | 108% |
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 | 120,300 | 0 | 70,300 | 0 | 50,000 |
| 2025-05-23 | 0 | 120,900 | 0 | 64,200 | 0 | 56,700 |
| 2025-05-16 | 0 | 131,500 | 0 | 91,500 | 0 | 40,000 |
| 2025-05-09 | 0 | 110,500 | 0 | 89,300 | 0 | 21,200 |
| 2025-05-02 | 0 | 108,700 | 0 | 88,300 | 0 | 20,400 |
| 2025-04-25 | 0 | 104,800 | 0 | 86,000 | 0 | 18,800 |
| 2025-04-18 | 0 | 100,800 | 0 | 83,700 | 0 | 17,100 |
| 2025-04-11 | 0 | 109,000 | 0 | 92,800 | 0 | 16,200 |
| 2025-04-04 | 0 | 100,200 | 0 | 85,800 | 0 | 14,400 |
| 2025-03-28 | 0 | 107,200 | 0 | 91,000 | 0 | 16,200 |
| 2025-03-21 | 0 | 101,800 | 0 | 82,800 | 0 | 19,000 |
| 2025-03-14 | 0 | 105,900 | 0 | 87,100 | 0 | 18,800 |
| 2025-03-07 | 0 | 103,000 | 0 | 83,900 | 0 | 19,100 |
| 2025-02-28 | 0 | 101,900 | 0 | 82,700 | 0 | 19,200 |
| 2025-02-21 | 0 | 103,300 | 0 | 83,400 | 0 | 19,900 |
| 2025-02-14 | 0 | 105,900 | 0 | 83,000 | 0 | 22,900 |
| 2025-02-07 | 0 | 104,500 | 0 | 82,400 | 0 | 22,100 |
| 2025-01-31 | 0 | 103,700 | 0 | 82,000 | 0 | 21,700 |
| 2025-01-24 | 0 | 103,800 | 0 | 82,000 | 0 | 21,800 |
| 2025-01-17 | 0 | 104,000 | 0 | 80,800 | 0 | 23,200 |
| 2025-01-10 | 0 | 104,200 | 0 | 80,400 | 0 | 23,800 |
| 2024-12-27 | 0 | 104,700 | 0 | 80,300 | 0 | 24,400 |
| 2024-12-20 | 0 | 103,200 | 0 | 79,500 | 0 | 23,700 |
| 2024-12-13 | 0 | 103,100 | 0 | 79,300 | 0 | 23,800 |
| 2024-12-06 | 0 | 102,800 | 0 | 79,100 | 0 | 23,700 |
| 2024-11-29 | 0 | 100,200 | 0 | 80,800 | 0 | 19,400 |
| 2024-11-22 | 0 | 103,300 | 0 | 83,000 | 0 | 20,300 |
| 2024-11-15 | 0 | 103,000 | 0 | 81,200 | 0 | 21,800 |
| 2024-11-08 | 0 | 97,700 | 0 | 78,700 | 0 | 19,000 |
| 2024-11-01 | 0 | 97,000 | 0 | 78,500 | 0 | 18,500 |
| 2024-10-25 | 0 | 99,400 | 0 | 79,800 | 0 | 19,600 |
| 2024-10-18 | 0 | 98,600 | 0 | 78,300 | 0 | 20,300 |
| 2024-10-11 | 0 | 97,800 | 0 | 78,100 | 0 | 19,700 |
| 2024-10-04 | 0 | 98,600 | 0 | 79,300 | 0 | 19,300 |
| 2024-09-27 | 0 | 98,400 | 0 | 78,600 | 0 | 19,800 |
| 2024-09-20 | 0 | 100,900 | 0 | 80,200 | 0 | 20,700 |
| 2024-09-13 | 0 | 98,100 | 0 | 80,300 | 0 | 17,800 |
| 2024-09-06 | 0 | 96,300 | 0 | 80,200 | 0 | 16,100 |
| 2024-08-30 | 0 | 101,200 | 0 | 82,900 | 0 | 18,300 |
| 2024-08-23 | 0 | 102,700 | 0 | 84,200 | 0 | 18,500 |
| 2024-08-16 | 0 | 102,200 | 0 | 83,900 | 0 | 18,300 |
| 2024-08-09 | 0 | 98,300 | 0 | 82,500 | 0 | 15,800 |
| 2024-08-02 | 0 | 109,500 | 0 | 84,600 | 0 | 24,900 |
| 2024-07-26 | 0 | 113,400 | 0 | 88,000 | 0 | 25,400 |
| 2024-07-19 | 0 | 116,300 | 0 | 88,400 | 0 | 27,900 |
| 2024-07-12 | 0 | 116,200 | 0 | 88,500 | 0 | 27,700 |
| 2024-07-05 | 0 | 112,500 | 0 | 84,600 | 0 | 27,900 |
| 2024-06-28 | 0 | 113,300 | 0 | 83,100 | 0 | 30,200 |
| 2024-06-21 | 0 | 111,700 | 0 | 85,100 | 0 | 26,600 |
| 2024-06-14 | 0 | 112,200 | 0 | 85,600 | 0 | 26,600 |
| 2024-06-07 | 0 | 112,000 | 0 | 85,800 | 0 | 26,200 |
| 2024-05-31 | 0 | 113,200 | 0 | 86,400 | 0 | 26,800 |
| 2024-05-24 | 0 | 112,600 | 0 | 86,300 | 0 | 26,300 |
| 2024-05-17 | 0 | 111,800 | 0 | 83,300 | 0 | 28,500 |
| 2024-05-10 | 0 | 109,500 | 0 | 87,600 | 0 | 21,900 |
| 2024-05-02 | 0 | 109,600 | 0 | 88,000 | 0 | 21,600 |
| 2024-04-26 | 0 | 109,200 | 0 | 87,100 | 0 | 22,100 |
| 2024-04-19 | 0 | 114,700 | 0 | 90,200 | 0 | 24,500 |
| 2024-04-12 | 0 | 114,600 | 0 | 90,600 | 0 | 24,000 |
| 2024-04-05 | 0 | 114,500 | 0 | 90,800 | 0 | 23,700 |
| 2024-03-29 | 0 | 117,400 | 0 | 92,400 | 0 | 25,000 |
| 2024-03-22 | 0 | 118,900 | 0 | 91,400 | 0 | 27,500 |
| 2024-03-15 | 0 | 113,400 | 0 | 90,700 | 0 | 22,700 |
| 2024-03-08 | 0 | 114,000 | 0 | 91,200 | 0 | 22,800 |
| 2024-03-01 | 0 | 112,200 | 0 | 90,200 | 0 | 22,000 |
| 2024-02-22 | 0 | 111,400 | 0 | 90,100 | 0 | 21,300 |
| 2024-02-16 | 0 | 111,300 | 0 | 90,000 | 0 | 21,300 |
| 2024-02-09 | 0 | 110,600 | 0 | 90,200 | 0 | 20,400 |
| 2024-02-02 | 0 | 109,500 | 0 | 88,800 | 0 | 20,700 |
| 2024-01-26 | 0 | 109,500 | 0 | 87,300 | 0 | 22,200 |
| 2024-01-19 | 0 | 109,700 | 0 | 88,600 | 0 | 21,100 |
| 2024-01-12 | 0 | 109,300 | 0 | 89,300 | 0 | 20,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | 日本インシュレ | 従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20241113 | 15:00 | 日本インシュレ | 2025年３月期第２四半期連結累計期間業績予想の修正と実績との差異に関するお知らせ |
| 20241113 | 15:00 | 日本インシュレ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240909 | 15:00 | 日本インシュレ | 創業110周年記念従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240830 | 10:30 | 日本インシュレ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240829 | 16:00 | 日本インシュレ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ-３）による自己株式の買付けに関するお知らせ |
| 20240809 | 15:30 | 日本インシュレ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | 日本インシュレ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240725 | 15:00 | 日本インシュレ | 取締役及び執行役員に対する譲渡制限付株式としての自己株処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | 日本インシュレ | 【概要版】日本インシュレーション株式会社中期経営計画(2024～2026年度） |
| 20240625 | 15:30 | 日本インシュレ | 役員の異動に関するお知らせ |
| 20240625 | 15:30 | 日本インシュレ | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240213 | 15:30 | 日本インシュレ | 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 |
|---|---|---|---|
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:26 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:25 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:24 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:23 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:22 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:21 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:19 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:18 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:17 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:16 |