| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,264 | 1,268 | 1,233 | 1,245 | 31,400 | -11 | 99% | 98% | 469% | ▼ | 99% | 106% | 99% | 94% | 106% |
| 20240925 | 1,269 | 1,269 | 1,242 | 1,257 | 9,800 | 12 | 101% | 99% | 31% | ▲ | 101% | 107% | 100% | 95% | 107% |
| 20240926 | 1,253 | 1,261 | 1,241 | 1,261 | 7,800 | 4 | 100% | 101% | 80% | ▲▲ | 101% | 103% | 98% | 95% | 107% |
| 20240927 | 1,281 | 1,293 | 1,257 | 1,293 | 15,500 | 32 | 103% | 101% | 199% | ▲▲▲ | 103% | 102% | 100% | 97% | 110% |
| 20240930 | 1,263 | 1,332 | 1,263 | 1,305 | 51,500 | 12 | 101% | 103% | 332% | ▲▲▲▲ | 101% | 97% | 95% | 98% | 111% |
| 20241001 | 1,328 | 1,361 | 1,328 | 1,341 | 33,600 | 36 | 103% | 101% | 65% | ▲▲▲▲▲ | 98% | 95% | 93% | 100% | 114% |
| 20241002 | 1,339 | 1,339 | 1,310 | 1,315 | 17,800 | -26 | 98% | 98% | 53% | ▼ | 96% | 94% | 92% | 98% | 112% |
| 20241003 | 1,340 | 1,340 | 1,281 | 1,290 | 35,700 | -25 | 98% | 96% | 201% | ▼▼ | 99% | 96% | 96% | 96% | 110% |
| 20241004 | 1,290 | 1,303 | 1,275 | 1,283 | 17,100 | -7 | 99% | 99% | 48% | ▼▼▼ | 98% | 95% | 93% | 96% | 109% |
| 20241007 | 1,303 | 1,303 | 1,266 | 1,277 | 10,700 | -6 | 100% | 98% | 63% | ▼▼▼▼ | 99% | 98% | 95% | 95% | 108% |
| 20241008 | 1,277 | 1,277 | 1,251 | 1,259 | 8,800 | -18 | 99% | 99% | 82% | ▼▼▼▼▼ | 99% | 100% | 96% | 94% | 107% |
| 20241009 | 1,253 | 1,255 | 1,240 | 1,243 | 9,900 | -16 | 99% | 99% | 113% | ▼▼▼▼▼▼ | 99% | 101% | 96% | 93% | 106% |
| 20241010 | 1,250 | 1,250 | 1,231 | 1,233 | 6,300 | -10 | 99% | 99% | 64% | ▼▼▼▼▼▼▼ | 100% | 101% | 97% | 92% | 105% |
| 20241011 | 1,233 | 1,233 | 1,225 | 1,228 | 1,700 | -5 | 100% | 100% | 27% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 95% | 92% | 101% |
| 20241015 | 1,244 | 1,246 | 1,221 | 1,246 | 7,500 | 18 | 101% | 100% | 441% | ▲ | 103% | 101% | 93% | 93% | 102% |
| 20241016 | 1,226 | 1,259 | 1,226 | 1,259 | 5,700 | 13 | 101% | 103% | 76% | ▲▲ | 100% | 98% | 91% | 94% | 103% |
| 20241017 | 1,246 | 1,248 | 1,244 | 1,245 | 3,000 | -14 | 99% | 100% | 53% | ▼ | 99% | 97% | 91% | 93% | 101% |
| 20241018 | 1,245 | 1,245 | 1,228 | 1,237 | 2,600 | -8 | 99% | 99% | 87% | ▼▼ | 100% | 98% | 92% | 92% | 101% |
| 20241021 | 1,234 | 1,239 | 1,234 | 1,234 | 1,800 | -3 | 100% | 100% | 69% | ▼▼▼ | 99% | 98% | 92% | 92% | 100% |
| 20241022 | 1,225 | 1,226 | 1,201 | 1,217 | 9,800 | -17 | 99% | 99% | 544% | ▼▼▼▼ | 100% | 99% | 92% | 91% | 100% |
| 20241023 | 1,215 | 1,222 | 1,210 | 1,213 | 5,500 | -4 | 100% | 100% | 56% | ▼▼▼▼▼ | 99% | 97% | 92% | 90% | 100% |
| 20241024 | 1,213 | 1,213 | 1,204 | 1,205 | 7,400 | -8 | 99% | 99% | 135% | ▼▼▼▼▼▼ | 98% | 93% | 93% | 90% | 100% |
| 20241025 | 1,205 | 1,206 | 1,165 | 1,175 | 32,700 | -30 | 98% | 98% | 442% | ▼▼▼▼▼▼▼ | 102% | 95% | 97% | 88% | 100% |
| 20241028 | 1,179 | 1,217 | 1,167 | 1,201 | 24,300 | 26 | 102% | 102% | 74% | ▲ | 97% | 94% | 95% | 90% | 102% |
| 20241029 | 1,212 | 1,226 | 1,180 | 1,180 | 14,300 | -21 | 98% | 97% | 59% | ▼ | 94% | 98% | 99% | 88% | 100% |
| 20241030 | 1,160 | 1,175 | 1,094 | 1,094 | 73,900 | -86 | 93% | 94% | 517% | ▼▼ | 103% | 103% | 105% | 83% | 100% |
| 20241031 | 1,094 | 1,123 | 1,090 | 1,123 | 23,700 | 29 | 103% | 103% | 32% | ▲ | 101% | 103% | 105% | 87% | 103% |
| 20241101 | 1,093 | 1,129 | 1,093 | 1,109 | 13,000 | -14 | 99% | 101% | 55% | ▼ | 102% | 100% | 103% | 86% | 101% |
| 20241105 | 1,115 | 1,138 | 1,115 | 1,136 | 12,700 | 27 | 102% | 102% | 98% | ▲ | 99% | 98% | 101% | 89% | 104% |
| 20241106 | 1,141 | 1,146 | 1,125 | 1,125 | 5,300 | -11 | 99% | 99% | 42% | ▼ | 99% | 97% | 101% | 89% | 103% |
| 20241107 | 1,138 | 1,138 | 1,120 | 1,123 | 6,100 | -2 | 100% | 99% | 115% | ▼▼ | 99% | 97% | 102% | 89% | 103% |
| 20241108 | 1,126 | 1,126 | 1,118 | 1,119 | 4,900 | -4 | 100% | 99% | 80% | ▼▼▼ | 100% | 98% | 103% | 89% | 102% |
| 20241111 | 1,115 | 1,115 | 1,103 | 1,115 | 6,900 | -4 | 100% | 100% | 141% | ▼▼▼▼ | 99% | 98% | 103% | 89% | 102% |
| 20241112 | 1,115 | 1,118 | 1,103 | 1,108 | 4,100 | -7 | 99% | 99% | 59% | ▼▼▼▼▼ | 99% | 99% | 102% | 88% | 101% |
| 20241113 | 1,108 | 1,110 | 1,092 | 1,092 | 8,500 | -16 | 99% | 99% | 207% | ▼▼▼▼▼▼ | 99% | 101% | 102% | 87% | 100% |
| 20241114 | 1,092 | 1,098 | 1,080 | 1,086 | 18,500 | -6 | 99% | 99% | 218% | ▼▼▼▼▼▼▼ | 100% | 102% | 102% | 87% | 100% |
| 20241115 | 1,086 | 1,090 | 1,085 | 1,088 | 7,600 | 2 | 100% | 100% | 41% | ▲ | 100% | 103% | 101% | 88% | 100% |
| 20241118 | 1,088 | 1,089 | 1,080 | 1,084 | 3,600 | -4 | 100% | 100% | 47% | ▼ | 101% | 106% | 100% | 88% | 100% |
| 20241119 | 1,084 | 1,096 | 1,080 | 1,094 | 9,100 | 10 | 101% | 101% | 253% | ▲ | 101% | 105% | 99% | 90% | 101% |
| 20241120 | 1,090 | 1,112 | 1,087 | 1,101 | 6,900 | 7 | 101% | 101% | 76% | ▲▲ | 100% | 104% | 98% | 91% | 102% |
| 20241121 | 1,101 | 1,104 | 1,100 | 1,104 | 2,200 | 3 | 100% | 100% | 32% | ▲▲▲ | 101% | 102% | 96% | 92% | 102% |
| 20241122 | 1,117 | 1,130 | 1,117 | 1,126 | 13,300 | 22 | 102% | 101% | 605% | ▲▲▲▲ | 102% | 98% | 95% | 94% | 104% |
| 20241125 | 1,127 | 1,151 | 1,127 | 1,147 | 9,700 | 21 | 102% | 102% | 73% | ▲▲▲▲▲ | 100% | 96% | 92% | 96% | 106% |
| 20241126 | 1,147 | 1,154 | 1,143 | 1,148 | 4,100 | 1 | 100% | 100% | 42% | ▲▲▲▲▲▲ | 99% | 96% | 92% | 97% | 106% |
| 20241127 | 1,148 | 1,148 | 1,111 | 1,134 | 14,200 | -14 | 99% | 99% | 346% | ▼ | 98% | 96% | 93% | 99% | 105% |
| 20241128 | 1,134 | 1,134 | 1,109 | 1,109 | 7,300 | -25 | 98% | 98% | 51% | ▼▼ | 100% | 97% | 94% | 97% | 102% |
| 20241129 | 1,106 | 1,109 | 1,101 | 1,103 | 3,400 | -6 | 99% | 100% | 47% | ▼▼▼ | 100% | 97% | 93% | 96% | 102% |
| 20241202 | 1,103 | 1,104 | 1,097 | 1,100 | 3,900 | -3 | 100% | 100% | 115% | ▼▼▼▼ | 98% | 96% | 93% | 96% | 101% |
| 20241203 | 1,109 | 1,109 | 1,085 | 1,087 | 14,700 | -13 | 99% | 98% | 377% | ▼▼▼▼▼ | 99% | 99% | 95% | 95% | 100% |
| 20241204 | 1,085 | 1,097 | 1,077 | 1,077 | 8,200 | -10 | 99% | 99% | 56% | ▼▼▼▼▼▼ | 99% | 98% | 95% | 94% | 100% |
| 20241205 | 1,080 | 1,086 | 1,071 | 1,074 | 16,000 | -3 | 100% | 99% | 195% | ▼▼▼▼▼▼▼ | 99% | 99% | 94% | 94% | 100% |
| 20241206 | 1,074 | 1,074 | 1,063 | 1,063 | 12,100 | -11 | 99% | 99% | 76% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20241209 | 1,060 | 1,076 | 1,053 | 1,070 | 11,200 | 7 | 101% | 101% | 93% | ▲ | 98% | 97% | 0% | 93% | 101% |
| 20241210 | 1,077 | 1,080 | 1,052 | 1,055 | 49,500 | -15 | 99% | 98% | 442% | ▼ | 100% | 96% | 0% | 92% | 100% |
| 20241211 | 1,057 | 1,061 | 1,046 | 1,058 | 20,000 | 3 | 100% | 100% | 40% | ▲ | 99% | 97% | 0% | 92% | 100% |
| 20241212 | 1,058 | 1,058 | 1,047 | 1,051 | 9,700 | -7 | 99% | 99% | 49% | ▼ | 98% | 96% | 0% | 92% | 100% |
| 20241213 | 1,066 | 1,066 | 1,042 | 1,042 | 7,800 | -9 | 99% | 98% | 80% | ▼▼ | 98% | 99% | 0% | 91% | 100% |
| 20241216 | 1,040 | 1,040 | 1,013 | 1,019 | 37,700 | -23 | 98% | 98% | 483% | ▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20241217 | 1,019 | 1,019 | 1,002 | 1,013 | 17,500 | -6 | 99% | 99% | 46% | ▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241218 | 1,015 | 1,031 | 1,015 | 1,023 | 9,000 | 10 | 101% | 101% | 51% | ▲ | 101% | 0% | 0% | 89% | 101% |
| 20241219 | 1,015 | 1,026 | 1,014 | 1,026 | 6,600 | 3 | 100% | 101% | 73% | ▲▲ | 99% | 0% | 0% | 89% | 101% |
| 20241220 | 1,023 | 1,023 | 1,014 | 1,014 | 6,300 | -12 | 99% | 99% | 95% | ▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 107,600 | 0 | 56,000 | 0 | 51,600 |
| 2024-12-06 | 0 | 105,700 | 0 | 53,400 | 0 | 52,300 |
| 2024-11-29 | 0 | 110,500 | 0 | 51,200 | 0 | 59,300 |
| 2024-11-22 | 0 | 129,800 | 0 | 58,000 | 0 | 71,800 |
| 2024-11-15 | 0 | 126,400 | 0 | 51,600 | 0 | 74,800 |
| 2024-11-08 | 0 | 127,800 | 0 | 50,600 | 0 | 77,200 |
| 2024-11-01 | 0 | 125,800 | 0 | 51,200 | 0 | 74,600 |
| 2024-10-25 | 0 | 128,300 | 0 | 50,000 | 0 | 78,300 |
| 2024-10-18 | 0 | 114,100 | 0 | 45,000 | 0 | 69,100 |
| 2024-10-11 | 0 | 117,600 | 0 | 46,300 | 0 | 71,300 |
| 2024-10-04 | 0 | 115,100 | 0 | 41,700 | 0 | 73,400 |
| 2024-09-27 | 0 | 105,000 | 0 | 36,500 | 0 | 68,500 |
| 2024-09-20 | 0 | 115,900 | 0 | 37,200 | 0 | 78,700 |
| 2024-09-13 | 0 | 118,500 | 0 | 37,700 | 0 | 80,800 |
| 2024-09-06 | 0 | 113,100 | 0 | 33,700 | 0 | 79,400 |
| 2024-08-30 | 0 | 113,200 | 0 | 39,800 | 0 | 73,400 |
| 2024-08-23 | 0 | 109,900 | 0 | 30,300 | 0 | 79,600 |
| 2024-08-16 | 0 | 113,100 | 0 | 30,800 | 0 | 82,300 |
| 2024-08-09 | 0 | 115,900 | 0 | 29,100 | 0 | 86,800 |
| 2024-08-02 | 200 | 139,500 | 200 | 34,400 | 0 | 105,100 |
| 2024-07-26 | 0 | 129,300 | 0 | 37,700 | 0 | 91,600 |
| 2024-07-19 | 0 | 139,200 | 0 | 41,500 | 0 | 97,700 |
| 2024-07-12 | 0 | 171,300 | 0 | 44,600 | 0 | 126,700 |
| 2024-07-05 | 0 | 128,700 | 0 | 41,700 | 0 | 87,000 |
| 2024-06-28 | 0 | 122,600 | 0 | 38,200 | 0 | 84,400 |
| 2024-06-21 | 0 | 101,800 | 0 | 36,000 | 0 | 65,800 |
| 2024-06-14 | 500 | 82,000 | 500 | 35,400 | 0 | 46,600 |
| 2024-06-07 | 0 | 87,700 | 0 | 34,500 | 0 | 53,200 |
| 2024-05-31 | 0 | 85,600 | 0 | 29,700 | 0 | 55,900 |
| 2024-05-24 | 0 | 88,300 | 0 | 29,700 | 0 | 58,600 |
| 2024-05-17 | 0 | 85,700 | 0 | 28,900 | 0 | 56,800 |
| 2024-05-10 | 0 | 89,600 | 0 | 31,400 | 0 | 58,200 |
| 2024-05-02 | 0 | 88,200 | 0 | 29,100 | 0 | 59,100 |
| 2024-04-26 | 0 | 80,900 | 0 | 29,700 | 0 | 51,200 |
| 2024-04-19 | 0 | 78,700 | 0 | 29,200 | 0 | 49,500 |
| 2024-04-12 | 0 | 77,000 | 0 | 28,400 | 0 | 48,600 |
| 2024-04-05 | 0 | 71,500 | 0 | 29,900 | 0 | 41,600 |
| 2024-03-29 | 0 | 58,100 | 0 | 28,100 | 0 | 30,000 |
| 2024-03-22 | 0 | 50,000 | 0 | 28,200 | 0 | 21,800 |
| 2024-03-15 | 0 | 51,300 | 0 | 27,900 | 0 | 23,400 |
| 2024-03-08 | 0 | 50,800 | 0 | 24,800 | 0 | 26,000 |
| 2024-03-01 | 0 | 60,500 | 0 | 25,700 | 0 | 34,800 |
| 2024-02-22 | 0 | 64,300 | 0 | 29,900 | 0 | 34,400 |
| 2024-02-16 | 0 | 60,900 | 0 | 29,100 | 0 | 31,800 |
| 2024-02-09 | 0 | 67,400 | 0 | 31,800 | 0 | 35,600 |
| 2024-02-02 | 0 | 78,600 | 0 | 33,100 | 0 | 45,500 |
| 2024-01-26 | 0 | 69,900 | 0 | 28,600 | 0 | 41,300 |
| 2024-01-19 | 0 | 67,800 | 0 | 28,100 | 0 | 39,700 |
| 2024-01-12 | 0 | 59,600 | 0 | 24,400 | 0 | 35,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | 日鋳鉄管 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | 日鋳鉄管 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | 日鋳鉄管 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240628 | 15:00 | 日鋳鉄管 | 支配株主等に関する事項について |
| 20240426 | 17:00 | 日鋳鉄管 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 17:00 | 日鋳鉄管 | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | 日鋳鉄管 | 業績予想と実績値との差異に関するお知らせ |
| 20240227 | 15:00 | 日鋳鉄管 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5612 | 1 | 日本鋳鉄管株式会社 | 2024-12-21 21:20:55 |
| 5612 | 2 | 【2024神戸水道展】今年も無事終了しました！｜日本鋳鉄管株式会社 | 2024-12-16 21:30:11 |
| 5612 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 日本鋳鉄管株式会社 | 2024-10-30 02:28:50 |
| 5612 | 2 | 2025年3月期第１四半期決算短信〔日本基準〕(連結) | 日本鋳鉄管株式会社 | 2024-07-29 19:30:52 |
| 5612 | 2 | 業績予想及び配当予想の修正に関するお知らせ | 日本鋳鉄管株式会社 | 2024-07-29 19:30:50 |
| 5612 | 2 | 株主通信 | 日本鋳鉄管株式会社 | 2024-06-18 14:44:23 |
| 5612 | 2 | 投資家向け説明会 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:21 |
| 5612 | 2 | 決算短信 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:20 |
| 5612 | 2 | 株主総会関連 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:18 |
| 5612 | 2 | 株式基本情報 | 株式情報 | 日本鋳鉄管株式会社 | 2024-06-18 14:44:17 |