| 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 | 848 | 851 | 848 | 848 | 1,200 | 0 | 100% | 100% | 55% | -- | 99% | 101% | 104% | 98% | 104% |
| 20250311 | 847 | 850 | 840 | 840 | 2,300 | -8 | 99% | 99% | 192% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20250312 | 841 | 855 | 841 | 851 | 1,600 | 11 | 101% | 101% | 70% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250313 | 858 | 859 | 850 | 854 | 1,200 | 3 | 100% | 100% | 75% | ▲▲ | 100% | 102% | 98% | 98% | 105% |
| 20250314 | 850 | 859 | 850 | 853 | 300 | -1 | 100% | 100% | 25% | ▼ | 99% | 100% | 97% | 98% | 105% |
| 20250317 | 862 | 862 | 851 | 852 | 2,300 | -1 | 100% | 99% | 767% | ▼▼ | 100% | 102% | 96% | 98% | 105% |
| 20250318 | 855 | 858 | 855 | 856 | 600 | 4 | 100% | 100% | 26% | ▲ | 100% | 102% | 93% | 99% | 105% |
| 20250319 | 860 | 863 | 857 | 858 | 600 | 2 | 100% | 100% | 100% | ▲▲ | 99% | 101% | 90% | 99% | 105% |
| 20250321 | 873 | 874 | 866 | 866 | 2,900 | 8 | 101% | 99% | 483% | ▲▲▲ | 99% | 101% | 90% | 100% | 106% |
| 20250324 | 870 | 870 | 857 | 865 | 2,700 | -1 | 100% | 99% | 93% | ▼ | 101% | 99% | 91% | 100% | 106% |
| 20250325 | 861 | 874 | 861 | 871 | 5,500 | 6 | 101% | 101% | 204% | ▲ | 101% | 96% | 92% | 100% | 106% |
| 20250326 | 872 | 881 | 872 | 879 | 3,900 | 8 | 101% | 101% | 71% | ▲▲ | 100% | 95% | 91% | 100% | 106% |
| 20250327 | 880 | 880 | 879 | 879 | 1,000 | 0 | 100% | 100% | 26% | -- | 101% | 97% | 97% | 100% | 106% |
| 20250328 | 850 | 877 | 850 | 856 | 3,100 | -23 | 97% | 101% | 310% | ▼ | 98% | 94% | 97% | 97% | 103% |
| 20250331 | 850 | 851 | 834 | 834 | 4,800 | -22 | 97% | 98% | 155% | ▼▼ | 100% | 91% | 99% | 95% | 100% |
| 20250401 | 832 | 833 | 832 | 833 | 400 | -1 | 100% | 100% | 8% | ▼▼▼ | 100% | 91% | 100% | 95% | 100% |
| 20250402 | 825 | 856 | 823 | 824 | 5,400 | -9 | 99% | 100% | 1350% | ▼▼▼▼ | 97% | 94% | 100% | 94% | 100% |
| 20250403 | 820 | 820 | 796 | 796 | 11,500 | -28 | 97% | 97% | 213% | ▼▼▼▼▼ | 97% | 99% | 106% | 91% | 100% |
| 20250404 | 780 | 785 | 740 | 759 | 29,300 | -37 | 95% | 97% | 255% | ▼▼▼▼▼▼ | 104% | 107% | 115% | 86% | 100% |
| 20250408 | 716 | 757 | 716 | 748 | 5,800 | -11 | 99% | 104% | 20% | ▼▼▼▼▼▼▼ | 99% | 104% | 112% | 85% | 100% |
| 20250409 | 736 | 744 | 730 | 731 | 2,400 | -17 | 98% | 99% | 41% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 108% | 83% | 100% |
| 20250410 | 763 | 769 | 759 | 769 | 3,100 | 38 | 105% | 101% | 129% | ▲ | 99% | 102% | 107% | 87% | 105% |
| 20250414 | 772 | 772 | 764 | 764 | 700 | -5 | 99% | 99% | 23% | ▼ | 100% | 103% | 108% | 87% | 105% |
| 20250415 | 764 | 773 | 764 | 764 | 1,800 | 0 | 100% | 100% | 257% | -- | 99% | 103% | 108% | 87% | 105% |
| 20250416 | 764 | 767 | 757 | 757 | 1,000 | -7 | 99% | 99% | 56% | ▼ | 100% | 104% | 109% | 86% | 104% |
| 20250417 | 757 | 757 | 750 | 757 | 900 | 0 | 100% | 100% | 90% | -- | 102% | 104% | 107% | 86% | 104% |
| 20250418 | 767 | 784 | 767 | 784 | 2,400 | 27 | 104% | 102% | 267% | ▲ | 99% | 101% | 105% | 89% | 107% |
| 20250421 | 791 | 791 | 779 | 785 | 2,100 | 1 | 100% | 99% | 88% | ▲▲ | 100% | 106% | 107% | 89% | 107% |
| 20250422 | 779 | 779 | 777 | 778 | 600 | -7 | 99% | 100% | 29% | ▼ | 101% | 106% | 107% | 89% | 106% |
| 20250423 | 777 | 789 | 777 | 786 | 2,800 | 8 | 101% | 101% | 467% | ▲ | 101% | 104% | 105% | 89% | 108% |
| 20250424 | 789 | 798 | 788 | 798 | 2,800 | 12 | 102% | 101% | 100% | ▲▲ | 99% | 102% | 104% | 91% | 109% |
| 20250425 | 798 | 815 | 785 | 793 | 8,900 | -5 | 99% | 99% | 318% | ▼ | 103% | 101% | 104% | 90% | 108% |
| 20250428 | 800 | 853 | 800 | 824 | 191,500 | 31 | 104% | 103% | 2152% | ▲ | 101% | 99% | 102% | 96% | 113% |
| 20250430 | 816 | 825 | 803 | 823 | 9,900 | -1 | 100% | 101% | 5% | ▼ | 100% | 99% | 103% | 99% | 113% |
| 20250501 | 813 | 815 | 804 | 811 | 7,200 | -12 | 99% | 100% | 73% | ▼▼ | 100% | 102% | 104% | 97% | 111% |
| 20250502 | 805 | 818 | 805 | 805 | 2,200 | -6 | 99% | 100% | 31% | ▼▼▼ | 100% | 102% | 104% | 98% | 110% |
| 20250507 | 805 | 810 | 805 | 805 | 1,200 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 104% | 98% | 110% |
| 20250508 | 805 | 805 | 801 | 802 | 3,900 | -3 | 100% | 100% | 325% | ▼ | 101% | 103% | 105% | 97% | 110% |
| 20250509 | 800 | 807 | 793 | 807 | 2,500 | 5 | 101% | 101% | 64% | ▲ | 102% | 102% | 104% | 98% | 110% |
| 20250512 | 803 | 820 | 803 | 820 | 5,200 | 13 | 102% | 102% | 208% | ▲▲ | 99% | 100% | 102% | 100% | 112% |
| 20250513 | 820 | 822 | 810 | 814 | 5,600 | -6 | 99% | 99% | 108% | ▼ | 101% | 102% | 103% | 99% | 108% |
| 20250514 | 813 | 818 | 813 | 818 | 1,100 | 4 | 100% | 101% | 20% | ▲ | 100% | 102% | 103% | 99% | 108% |
| 20250515 | 818 | 822 | 818 | 822 | 4,100 | 4 | 100% | 100% | 373% | ▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20250516 | 822 | 824 | 819 | 822 | 2,100 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 102% | 100% | 109% |
| 20250519 | 822 | 828 | 820 | 823 | 1,800 | 1 | 100% | 100% | 86% | ▲ | 102% | 100% | 102% | 100% | 109% |
| 20250520 | 818 | 832 | 818 | 832 | 4,400 | 9 | 101% | 102% | 244% | ▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20250521 | 835 | 835 | 815 | 825 | 1,300 | -7 | 99% | 99% | 30% | ▼ | 99% | 100% | 102% | 99% | 106% |
| 20250522 | 823 | 828 | 817 | 817 | 1,700 | -8 | 99% | 99% | 131% | ▼▼ | 100% | 101% | 103% | 98% | 105% |
| 20250523 | 817 | 817 | 815 | 815 | 900 | -2 | 100% | 100% | 53% | ▼▼▼ | 100% | 102% | 0% | 98% | 104% |
| 20250526 | 819 | 822 | 815 | 820 | 1,000 | 5 | 101% | 100% | 111% | ▲ | 100% | 103% | 0% | 99% | 103% |
| 20250527 | 815 | 825 | 815 | 818 | 800 | -2 | 100% | 100% | 80% | ▼ | 101% | 100% | 0% | 98% | 103% |
| 20250528 | 820 | 834 | 820 | 827 | 3,800 | 9 | 101% | 101% | 475% | ▲ | 98% | 98% | 0% | 99% | 103% |
| 20250529 | 842 | 842 | 828 | 828 | 600 | 1 | 100% | 98% | 16% | ▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20250530 | 843 | 843 | 832 | 839 | 1,100 | 11 | 101% | 100% | 183% | ▲▲▲ | 100% | 103% | 0% | 100% | 105% |
| 20250602 | 815 | 825 | 815 | 818 | 10,500 | -21 | 97% | 100% | 955% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20250603 | 822 | 822 | 817 | 818 | 1,200 | 0 | 100% | 100% | 11% | -- | 98% | 0% | 0% | 97% | 102% |
| 20250604 | 839 | 839 | 820 | 826 | 2,000 | 8 | 101% | 98% | 167% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 822 | 822 | 821 | 821 | 900 | -5 | 99% | 100% | 45% | ▼ | 102% | 0% | 0% | 98% | 102% |
| 20250606 | 820 | 838 | 819 | 838 | 1,600 | 17 | 102% | 102% | 178% | ▲ | % | % | % | 100% | 103% |
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 | 92,100 | 0 | 86,700 | 0 | 5,400 |
| 2025-05-23 | 0 | 95,600 | 0 | 88,400 | 0 | 7,200 |
| 2025-05-16 | 0 | 95,600 | 0 | 87,300 | 0 | 8,300 |
| 2025-05-09 | 0 | 90,900 | 0 | 82,800 | 0 | 8,100 |
| 2025-05-02 | 0 | 92,900 | 0 | 81,400 | 0 | 11,500 |
| 2025-04-25 | 0 | 93,900 | 0 | 81,300 | 0 | 12,600 |
| 2025-04-18 | 0 | 95,800 | 0 | 81,700 | 0 | 14,100 |
| 2025-04-11 | 0 | 95,700 | 0 | 81,900 | 0 | 13,800 |
| 2025-04-04 | 0 | 105,000 | 0 | 88,800 | 0 | 16,200 |
| 2025-03-28 | 0 | 112,100 | 0 | 83,200 | 0 | 28,900 |
| 2025-03-21 | 0 | 115,000 | 0 | 82,800 | 0 | 32,200 |
| 2025-03-14 | 0 | 115,600 | 0 | 83,100 | 0 | 32,500 |
| 2025-03-07 | 0 | 117,800 | 0 | 85,300 | 0 | 32,500 |
| 2025-02-28 | 0 | 117,000 | 0 | 87,800 | 0 | 29,200 |
| 2025-02-21 | 0 | 113,300 | 0 | 87,500 | 0 | 25,800 |
| 2025-02-14 | 0 | 119,400 | 0 | 89,500 | 0 | 29,900 |
| 2025-02-07 | 0 | 115,000 | 0 | 89,900 | 0 | 25,100 |
| 2025-01-31 | 0 | 109,700 | 0 | 85,400 | 0 | 24,300 |
| 2025-01-24 | 0 | 113,400 | 0 | 86,600 | 0 | 26,800 |
| 2025-01-17 | 0 | 112,600 | 0 | 87,100 | 0 | 25,500 |
| 2025-01-10 | 0 | 118,800 | 0 | 93,200 | 0 | 25,600 |
| 2024-12-27 | 0 | 128,900 | 0 | 96,500 | 0 | 32,400 |
| 2024-12-20 | 0 | 124,000 | 0 | 90,200 | 0 | 33,800 |
| 2024-12-13 | 0 | 125,000 | 0 | 88,500 | 0 | 36,500 |
| 2024-12-06 | 0 | 105,300 | 0 | 77,400 | 0 | 27,900 |
| 2024-11-29 | 0 | 108,800 | 0 | 74,900 | 0 | 33,900 |
| 2024-11-22 | 0 | 102,200 | 0 | 70,700 | 0 | 31,500 |
| 2024-11-15 | 0 | 115,000 | 0 | 82,200 | 0 | 32,800 |
| 2024-11-08 | 0 | 115,300 | 0 | 80,000 | 0 | 35,300 |
| 2024-11-01 | 0 | 112,300 | 0 | 78,100 | 0 | 34,200 |
| 2024-10-25 | 0 | 112,400 | 0 | 79,900 | 0 | 32,500 |
| 2024-10-18 | 0 | 118,400 | 0 | 80,400 | 0 | 38,000 |
| 2024-10-11 | 0 | 119,100 | 0 | 80,900 | 0 | 38,200 |
| 2024-10-04 | 0 | 114,000 | 0 | 78,900 | 0 | 35,100 |
| 2024-09-27 | 0 | 110,100 | 0 | 72,100 | 0 | 38,000 |
| 2024-09-20 | 0 | 110,200 | 0 | 72,500 | 0 | 37,700 |
| 2024-09-13 | 0 | 111,500 | 0 | 72,500 | 0 | 39,000 |
| 2024-09-06 | 0 | 108,500 | 0 | 69,700 | 0 | 38,800 |
| 2024-08-30 | 0 | 107,800 | 0 | 68,000 | 0 | 39,800 |
| 2024-08-23 | 0 | 111,900 | 0 | 72,100 | 0 | 39,800 |
| 2024-08-16 | 0 | 119,100 | 0 | 76,700 | 0 | 42,400 |
| 2024-08-09 | 0 | 120,100 | 0 | 77,700 | 0 | 42,400 |
| 2024-08-02 | 0 | 124,800 | 0 | 72,700 | 0 | 52,100 |
| 2024-07-26 | 700 | 96,300 | 700 | 40,800 | 0 | 55,500 |
| 2024-07-19 | 0 | 104,600 | 0 | 49,000 | 0 | 55,600 |
| 2024-07-12 | 0 | 103,300 | 0 | 50,600 | 0 | 52,700 |
| 2024-07-05 | 0 | 117,800 | 0 | 59,000 | 0 | 58,800 |
| 2024-06-28 | 0 | 118,000 | 0 | 58,800 | 0 | 59,200 |
| 2024-06-21 | 0 | 121,100 | 0 | 58,900 | 0 | 62,200 |
| 2024-06-14 | 0 | 137,100 | 0 | 64,100 | 0 | 73,000 |
| 2024-06-07 | 0 | 151,100 | 0 | 56,900 | 0 | 94,200 |
| 2024-05-31 | 0 | 61,900 | 0 | 26,700 | 0 | 35,200 |
| 2024-05-24 | 0 | 62,900 | 0 | 24,800 | 0 | 38,100 |
| 2024-05-17 | 0 | 63,300 | 0 | 25,500 | 0 | 37,800 |
| 2024-05-10 | 0 | 70,300 | 0 | 26,600 | 0 | 43,700 |
| 2024-05-02 | 0 | 74,300 | 0 | 30,600 | 0 | 43,700 |
| 2024-04-26 | 0 | 76,100 | 0 | 31,000 | 0 | 45,100 |
| 2024-04-19 | 0 | 70,200 | 0 | 33,000 | 0 | 37,200 |
| 2024-04-12 | 0 | 72,200 | 0 | 40,500 | 0 | 31,700 |
| 2024-04-05 | 0 | 63,800 | 0 | 34,000 | 0 | 29,800 |
| 2024-03-29 | 0 | 75,000 | 0 | 35,400 | 0 | 39,600 |
| 2024-03-22 | 0 | 74,200 | 0 | 37,400 | 0 | 36,800 |
| 2024-03-15 | 0 | 79,500 | 0 | 36,600 | 0 | 42,900 |
| 2024-03-08 | 0 | 88,600 | 0 | 40,600 | 0 | 48,000 |
| 2024-03-01 | 0 | 100,700 | 0 | 42,900 | 0 | 57,800 |
| 2024-02-22 | 0 | 101,200 | 0 | 43,800 | 0 | 57,400 |
| 2024-02-16 | 0 | 103,700 | 0 | 44,700 | 0 | 59,000 |
| 2024-02-09 | 0 | 108,700 | 0 | 49,500 | 0 | 59,200 |
| 2024-02-02 | 0 | 112,300 | 0 | 49,000 | 0 | 63,300 |
| 2024-01-26 | 4,400 | 110,900 | 4,400 | 49,000 | 0 | 61,900 |
| 2024-01-19 | 0 | 103,000 | 0 | 46,500 | 0 | 56,500 |
| 2024-01-12 | 0 | 102,900 | 0 | 48,100 | 0 | 54,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:30 | 日鋳造 | （訂正・数値データの修正）「2025年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250425 | 15:30 | 日鋳造 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250425 | 15:30 | 日鋳造 | 通期業績予想との差異に関するお知らせ |
| 20250319 | 15:30 | 日鋳造 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20250206 | 15:30 | 日鋳造 | 代表取締役の異動に関するお知らせ |
| 20250128 | 15:30 | 日鋳造 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | 日鋳造 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | 日鋳造 | 2025年３月期第２四半期（中間期）連結業績予想との差異に関するお知らせ |
| 20240726 | 15:00 | 日鋳造 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 日鋳造 | 業績予想の修正に関するお知らせ |
| 20240619 | 15:00 | 日鋳造 | 支配株主等に関する事項について |
| 20240619 | 15:00 | 日鋳造 | 中期経営計画（2024年度～2026 年度）策定に関するお知らせ |
| 20240424 | 15:00 | 日鋳造 | 通期業績予想との差異及び剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | 日鋳造 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240206 | 16:00 | 日鋳造 | （訂正）「代表取締役の異動（増員）に関するお知らせ」の一部訂正について |
| 20240206 | 13:00 | 日鋳造 | 代表取締役の異動（増員）に関するお知らせ |
| 20240126 | 15:00 | 日鋳造 | 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 |
|---|---|---|---|
| 5609 | 1 | 日本鋳造株式会社 | 2025-06-06 20:22:32 |
| 5609 | 2 | 第103回定時株主総会招集ご通知の公開｜お知らせ｜ニュースリリース｜日本鋳造株式会社 | 2025-06-04 13:29:08 |
| 5609 | 2 | セミナー一覧 - 株式会社日本投資環境研究所 | 2024-06-18 07:42:31 |
| 5609 | 2 | - YouTube | 2024-06-18 07:42:29 |
| 5609 | 2 | 株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-18 07:42:28 |
| 5609 | 2 | IRライブラリー｜株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-15 12:52:51 |
| 5609 | 2 | IRカレンダー｜株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-15 12:52:50 |
| 5609 | 3 | 通期業績予想との差異に関するお知らせ | 2025-04-25 16:30:09 |
| 5609 | 3 | ゴールデンウイーク期間のお知らせ｜未分類｜ニュースリリース｜日本鋳造株式会社 | 2025-04-24 18:28:38 |
| 5609 | 3 | 横浜オフィス開設のお知らせ｜お知らせ｜ニュースリリース｜日本鋳造株式会社 | 2025-04-14 21:28:24 |