| 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 | 1,609 | 1,616 | 1,596 | 1,603 | 252,000 | -4 | 100% | 100% | 75% | ▼ | 100% | 102% | 103% | 100% | 104% |
| 20250311 | 1,580 | 1,598 | 1,566 | 1,578 | 329,500 | -25 | 98% | 100% | 131% | ▼▼ | 101% | 103% | 104% | 98% | 102% |
| 20250312 | 1,569 | 1,583 | 1,529 | 1,581 | 430,300 | 3 | 100% | 101% | 131% | ▲ | 101% | 103% | 100% | 98% | 103% |
| 20250313 | 1,581 | 1,597 | 1,578 | 1,594 | 219,900 | 13 | 101% | 101% | 51% | ▲▲ | 99% | 102% | 95% | 99% | 103% |
| 20250314 | 1,600 | 1,601 | 1,585 | 1,590 | 182,400 | -4 | 100% | 99% | 83% | ▼ | 101% | 101% | 94% | 99% | 103% |
| 20250317 | 1,597 | 1,613 | 1,596 | 1,607 | 129,800 | 17 | 101% | 101% | 71% | ▲ | 100% | 100% | 93% | 100% | 104% |
| 20250318 | 1,620 | 1,634 | 1,617 | 1,623 | 165,500 | 16 | 101% | 100% | 128% | ▲▲ | 100% | 101% | 90% | 100% | 105% |
| 20250319 | 1,620 | 1,637 | 1,616 | 1,625 | 139,700 | 2 | 100% | 100% | 84% | ▲▲▲ | 100% | 101% | 88% | 100% | 105% |
| 20250321 | 1,621 | 1,635 | 1,616 | 1,617 | 261,700 | -8 | 100% | 100% | 187% | ▼ | 99% | 101% | 88% | 100% | 105% |
| 20250324 | 1,620 | 1,626 | 1,599 | 1,611 | 174,300 | -6 | 100% | 99% | 67% | ▼▼ | 100% | 98% | 88% | 99% | 104% |
| 20250325 | 1,615 | 1,622 | 1,601 | 1,619 | 144,700 | 8 | 100% | 100% | 83% | ▲ | 100% | 93% | 89% | 100% | 105% |
| 20250326 | 1,630 | 1,640 | 1,620 | 1,629 | 197,200 | 10 | 101% | 100% | 136% | ▲▲ | 101% | 93% | 90% | 100% | 106% |
| 20250327 | 1,620 | 1,633 | 1,615 | 1,631 | 239,300 | 2 | 100% | 101% | 121% | ▲▲▲ | 100% | 95% | 94% | 100% | 105% |
| 20250328 | 1,580 | 1,587 | 1,565 | 1,575 | 280,300 | -56 | 97% | 100% | 117% | ▼ | 99% | 95% | 98% | 97% | 101% |
| 20250331 | 1,535 | 1,544 | 1,520 | 1,520 | 272,600 | -55 | 97% | 99% | 97% | ▼▼ | 98% | 90% | 98% | 93% | 100% |
| 20250401 | 1,534 | 1,542 | 1,508 | 1,508 | 227,000 | -12 | 99% | 98% | 83% | ▼▼▼ | 99% | 90% | 99% | 92% | 100% |
| 20250402 | 1,519 | 1,531 | 1,501 | 1,501 | 175,100 | -7 | 100% | 99% | 77% | ▼▼▼▼ | 100% | 96% | 104% | 92% | 100% |
| 20250403 | 1,450 | 1,461 | 1,434 | 1,454 | 365,700 | -47 | 97% | 100% | 209% | ▼▼▼▼▼ | 98% | 99% | 106% | 89% | 100% |
| 20250404 | 1,411 | 1,418 | 1,360 | 1,384 | 499,700 | -70 | 95% | 98% | 137% | ▼▼▼▼▼▼ | 102% | 104% | 112% | 85% | 100% |
| 20250408 | 1,346 | 1,384 | 1,338 | 1,371 | 463,800 | -13 | 99% | 102% | 93% | ▼▼▼▼▼▼▼ | 98% | 105% | 113% | 84% | 100% |
| 20250409 | 1,341 | 1,358 | 1,302 | 1,318 | 396,100 | -53 | 96% | 98% | 85% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 107% | 81% | 100% |
| 20250410 | 1,415 | 1,425 | 1,388 | 1,398 | 354,900 | 80 | 106% | 99% | 90% | ▲ | 102% | 104% | 114% | 86% | 106% |
| 20250411 | 1,350 | 1,389 | 1,333 | 1,378 | 235,100 | -20 | 99% | 102% | 66% | ▼ | 101% | 102% | 111% | 84% | 105% |
| 20250414 | 1,398 | 1,415 | 1,387 | 1,405 | 154,300 | 27 | 102% | 101% | 66% | ▲ | 100% | 101% | 115% | 86% | 107% |
| 20250415 | 1,407 | 1,413 | 1,401 | 1,405 | 111,700 | 0 | 100% | 100% | 72% | -- | 99% | 102% | 115% | 86% | 107% |
| 20250416 | 1,405 | 1,412 | 1,384 | 1,394 | 130,900 | -11 | 99% | 99% | 117% | ▼ | 101% | 104% | 117% | 85% | 106% |
| 20250417 | 1,390 | 1,401 | 1,385 | 1,400 | 94,100 | 6 | 100% | 101% | 72% | ▲ | 101% | 104% | 115% | 86% | 106% |
| 20250418 | 1,409 | 1,424 | 1,405 | 1,424 | 129,000 | 24 | 102% | 101% | 137% | ▲▲ | 99% | 105% | 114% | 87% | 108% |
| 20250421 | 1,424 | 1,424 | 1,405 | 1,414 | 105,900 | -10 | 99% | 99% | 82% | ▼ | 101% | 106% | 115% | 87% | 107% |
| 20250422 | 1,414 | 1,429 | 1,403 | 1,429 | 103,000 | 15 | 101% | 101% | 97% | ▲ | 100% | 104% | 112% | 88% | 108% |
| 20250423 | 1,450 | 1,456 | 1,443 | 1,445 | 180,000 | 16 | 101% | 100% | 175% | ▲▲ | 100% | 102% | 111% | 89% | 110% |
| 20250424 | 1,456 | 1,490 | 1,456 | 1,463 | 194,500 | 18 | 101% | 100% | 108% | ▲▲▲ | 101% | 101% | 110% | 90% | 111% |
| 20250425 | 1,478 | 1,489 | 1,472 | 1,489 | 172,100 | 26 | 102% | 101% | 88% | ▲▲▲▲ | 100% | 100% | 108% | 95% | 113% |
| 20250428 | 1,498 | 1,511 | 1,493 | 1,501 | 282,200 | 12 | 101% | 100% | 164% | ▲▲▲▲▲ | 99% | 100% | 108% | 99% | 114% |
| 20250430 | 1,503 | 1,505 | 1,478 | 1,488 | 178,100 | -13 | 99% | 99% | 63% | ▼ | 101% | 102% | 110% | 99% | 113% |
| 20250501 | 1,477 | 1,492 | 1,470 | 1,489 | 135,800 | 1 | 100% | 101% | 76% | ▲ | 100% | 103% | 109% | 99% | 113% |
| 20250502 | 1,496 | 1,503 | 1,490 | 1,497 | 146,500 | 8 | 101% | 100% | 108% | ▲▲ | 99% | 103% | 108% | 100% | 114% |
| 20250507 | 1,510 | 1,513 | 1,498 | 1,502 | 199,700 | 5 | 100% | 99% | 136% | ▲▲▲ | 100% | 104% | 109% | 100% | 114% |
| 20250508 | 1,501 | 1,506 | 1,490 | 1,498 | 141,800 | -4 | 100% | 100% | 71% | ▼ | 100% | 108% | 109% | 100% | 114% |
| 20250509 | 1,507 | 1,522 | 1,505 | 1,513 | 145,300 | 15 | 101% | 100% | 102% | ▲ | 101% | 106% | 107% | 100% | 115% |
| 20250512 | 1,523 | 1,544 | 1,518 | 1,537 | 183,600 | 24 | 102% | 101% | 126% | ▲▲ | 101% | 104% | 106% | 100% | 112% |
| 20250513 | 1,545 | 1,557 | 1,540 | 1,556 | 207,900 | 19 | 101% | 101% | 113% | ▲▲▲ | 100% | 102% | 105% | 100% | 113% |
| 20250514 | 1,554 | 1,563 | 1,531 | 1,559 | 253,900 | 3 | 100% | 100% | 122% | ▲▲▲▲ | 105% | 104% | 106% | 100% | 112% |
| 20250515 | 1,541 | 1,629 | 1,524 | 1,621 | 630,000 | 62 | 104% | 105% | 248% | ▲▲▲▲▲ | 100% | 99% | 102% | 100% | 116% |
| 20250516 | 1,611 | 1,626 | 1,591 | 1,614 | 406,700 | -7 | 100% | 100% | 65% | ▼ | 98% | 99% | 102% | 100% | 116% |
| 20250519 | 1,610 | 1,617 | 1,576 | 1,583 | 258,800 | -31 | 98% | 98% | 64% | ▼▼ | 100% | 102% | 103% | 98% | 113% |
| 20250520 | 1,584 | 1,593 | 1,579 | 1,585 | 179,800 | 2 | 100% | 100% | 69% | ▲ | 101% | 102% | 103% | 98% | 112% |
| 20250521 | 1,590 | 1,604 | 1,590 | 1,601 | 180,000 | 16 | 101% | 101% | 100% | ▲▲ | 100% | 102% | 103% | 99% | 113% |
| 20250522 | 1,591 | 1,594 | 1,581 | 1,587 | 119,200 | -14 | 99% | 100% | 66% | ▼ | 100% | 101% | 102% | 98% | 111% |
| 20250523 | 1,594 | 1,607 | 1,591 | 1,600 | 151,500 | 13 | 101% | 100% | 127% | ▲ | 101% | 101% | 0% | 99% | 111% |
| 20250526 | 1,605 | 1,623 | 1,605 | 1,616 | 262,300 | 16 | 101% | 101% | 173% | ▲▲ | 100% | 101% | 0% | 100% | 110% |
| 20250527 | 1,620 | 1,622 | 1,612 | 1,618 | 118,500 | 2 | 100% | 100% | 45% | ▲▲▲ | 99% | 101% | 0% | 100% | 109% |
| 20250528 | 1,621 | 1,623 | 1,604 | 1,605 | 123,600 | -13 | 99% | 99% | 104% | ▼ | 100% | 101% | 0% | 99% | 108% |
| 20250529 | 1,609 | 1,619 | 1,603 | 1,616 | 122,000 | 11 | 101% | 100% | 99% | ▲ | 101% | 102% | 0% | 100% | 109% |
| 20250530 | 1,607 | 1,625 | 1,606 | 1,622 | 217,300 | 6 | 100% | 101% | 178% | ▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20250602 | 1,620 | 1,636 | 1,616 | 1,636 | 188,900 | 14 | 101% | 101% | 87% | ▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20250603 | 1,640 | 1,644 | 1,624 | 1,624 | 151,300 | -12 | 99% | 99% | 80% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20250604 | 1,627 | 1,637 | 1,625 | 1,633 | 114,400 | 9 | 101% | 100% | 76% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250605 | 1,622 | 1,625 | 1,607 | 1,617 | 164,400 | -16 | 99% | 100% | 144% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250606 | 1,626 | 1,636 | 1,624 | 1,632 | 110,600 | 15 | 101% | 100% | 67% | ▲ | % | % | % | 100% | 106% |
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 | 31,900 | 346,100 | 100 | 232,800 | 31,800 | 113,300 |
| 2025-05-23 | 29,700 | 360,100 | 100 | 233,200 | 29,600 | 126,900 |
| 2025-05-16 | 24,400 | 418,000 | 100 | 276,800 | 24,300 | 141,200 |
| 2025-05-09 | 14,700 | 431,300 | 100 | 227,200 | 14,600 | 204,100 |
| 2025-05-02 | 12,000 | 599,900 | 100 | 223,400 | 11,900 | 376,500 |
| 2025-04-25 | 13,300 | 606,700 | 200 | 226,500 | 13,100 | 380,200 |
| 2025-04-18 | 7,300 | 610,500 | 0 | 227,500 | 7,300 | 383,000 |
| 2025-04-11 | 5,000 | 598,600 | 0 | 214,800 | 5,000 | 383,800 |
| 2025-04-04 | 12,700 | 719,800 | 0 | 316,500 | 12,700 | 403,300 |
| 2025-03-28 | 4,300 | 553,600 | 0 | 327,100 | 4,300 | 226,500 |
| 2025-03-21 | 4,700 | 514,400 | 0 | 321,300 | 4,700 | 193,100 |
| 2025-03-14 | 9,300 | 504,100 | 0 | 325,900 | 9,300 | 178,200 |
| 2025-03-07 | 6,300 | 489,600 | 0 | 329,700 | 6,300 | 159,900 |
| 2025-02-28 | 4,900 | 512,500 | 0 | 329,200 | 4,900 | 183,300 |
| 2025-02-21 | 8,800 | 509,400 | 0 | 328,000 | 8,800 | 181,400 |
| 2025-02-14 | 7,800 | 490,800 | 0 | 323,100 | 7,800 | 167,700 |
| 2025-02-07 | 9,800 | 534,900 | 3,000 | 321,500 | 6,800 | 213,400 |
| 2025-01-31 | 5,200 | 466,600 | 100 | 314,800 | 5,100 | 151,800 |
| 2025-01-24 | 42,600 | 496,600 | 39,100 | 317,600 | 3,500 | 179,000 |
| 2025-01-17 | 42,600 | 493,500 | 39,100 | 314,200 | 3,500 | 179,300 |
| 2025-01-10 | 44,900 | 491,900 | 39,000 | 314,700 | 5,900 | 177,200 |
| 2024-12-27 | 42,400 | 487,100 | 39,100 | 317,900 | 3,300 | 169,200 |
| 2024-12-20 | 44,300 | 511,900 | 39,000 | 315,000 | 5,300 | 196,900 |
| 2024-12-13 | 44,100 | 500,600 | 39,000 | 312,700 | 5,100 | 187,900 |
| 2024-12-06 | 43,100 | 513,700 | 39,000 | 325,000 | 4,100 | 188,700 |
| 2024-11-29 | 42,800 | 506,000 | 39,000 | 314,500 | 3,800 | 191,500 |
| 2024-11-22 | 43,500 | 495,600 | 39,100 | 316,500 | 4,400 | 179,100 |
| 2024-11-15 | 46,700 | 499,400 | 39,000 | 315,000 | 7,700 | 184,400 |
| 2024-11-08 | 47,400 | 481,700 | 39,000 | 309,600 | 8,400 | 172,100 |
| 2024-11-01 | 48,700 | 512,200 | 39,500 | 317,300 | 9,200 | 194,900 |
| 2024-10-25 | 52,100 | 428,500 | 39,500 | 295,600 | 12,600 | 132,900 |
| 2024-10-18 | 52,000 | 427,300 | 39,600 | 295,900 | 12,400 | 131,400 |
| 2024-10-11 | 52,200 | 429,200 | 39,500 | 294,100 | 12,700 | 135,100 |
| 2024-10-04 | 52,000 | 416,600 | 39,500 | 287,000 | 12,500 | 129,600 |
| 2024-09-27 | 46,700 | 422,300 | 39,500 | 291,800 | 7,200 | 130,500 |
| 2024-09-20 | 50,000 | 444,000 | 43,500 | 294,900 | 6,500 | 149,100 |
| 2024-09-13 | 45,000 | 478,000 | 39,500 | 317,000 | 5,500 | 161,000 |
| 2024-09-06 | 44,200 | 469,900 | 39,500 | 308,700 | 4,700 | 161,200 |
| 2024-08-30 | 45,400 | 457,500 | 39,500 | 300,200 | 5,900 | 157,300 |
| 2024-08-23 | 44,800 | 470,500 | 39,500 | 306,800 | 5,300 | 163,700 |
| 2024-08-16 | 44,900 | 468,400 | 39,500 | 307,000 | 5,400 | 161,400 |
| 2024-08-09 | 42,500 | 474,100 | 39,500 | 323,200 | 3,000 | 150,900 |
| 2024-08-02 | 48,900 | 553,400 | 39,000 | 355,600 | 9,900 | 197,800 |
| 2024-07-26 | 50,500 | 457,800 | 39,000 | 319,400 | 11,500 | 138,400 |
| 2024-07-19 | 47,400 | 434,200 | 39,000 | 287,700 | 8,400 | 146,500 |
| 2024-07-12 | 45,200 | 453,300 | 39,000 | 283,100 | 6,200 | 170,200 |
| 2024-07-05 | 47,900 | 440,400 | 39,500 | 273,600 | 8,400 | 166,800 |
| 2024-06-28 | 48,300 | 428,600 | 39,500 | 263,900 | 8,800 | 164,700 |
| 2024-06-21 | 81,900 | 414,600 | 41,400 | 238,300 | 40,500 | 176,300 |
| 2024-06-14 | 56,000 | 402,800 | 49,100 | 229,400 | 6,900 | 173,400 |
| 2024-06-07 | 55,600 | 397,700 | 49,000 | 227,400 | 6,600 | 170,300 |
| 2024-05-31 | 58,400 | 352,100 | 49,000 | 218,000 | 9,400 | 134,100 |
| 2024-05-24 | 61,000 | 371,800 | 49,000 | 219,000 | 12,000 | 152,800 |
| 2024-05-17 | 61,600 | 351,100 | 49,100 | 215,500 | 12,500 | 135,600 |
| 2024-05-10 | 63,200 | 324,900 | 49,000 | 210,500 | 14,200 | 114,400 |
| 2024-05-02 | 61,500 | 346,600 | 49,000 | 218,700 | 12,500 | 127,900 |
| 2024-04-26 | 63,200 | 340,400 | 49,100 | 215,800 | 14,100 | 124,600 |
| 2024-04-19 | 63,300 | 328,400 | 49,000 | 204,500 | 14,300 | 123,900 |
| 2024-04-12 | 60,700 | 352,700 | 49,000 | 222,300 | 11,700 | 130,400 |
| 2024-04-05 | 59,100 | 329,400 | 49,100 | 210,300 | 10,000 | 119,100 |
| 2024-03-29 | 76,000 | 334,000 | 49,100 | 215,700 | 26,900 | 118,300 |
| 2024-03-22 | 60,800 | 319,600 | 49,000 | 200,600 | 11,800 | 119,000 |
| 2024-03-15 | 56,700 | 326,100 | 49,000 | 203,100 | 7,700 | 123,000 |
| 2024-03-08 | 64,300 | 338,300 | 49,000 | 199,700 | 15,300 | 138,600 |
| 2024-03-01 | 45,000 | 432,400 | 39,000 | 213,000 | 6,000 | 219,400 |
| 2024-02-22 | 52,600 | 450,900 | 39,000 | 213,500 | 13,600 | 237,400 |
| 2024-02-16 | 54,200 | 400,700 | 39,000 | 207,700 | 15,200 | 193,000 |
| 2024-02-09 | 54,400 | 414,200 | 39,000 | 206,100 | 15,400 | 208,100 |
| 2024-02-02 | 58,200 | 366,600 | 39,200 | 176,600 | 19,000 | 190,000 |
| 2024-01-26 | 83,400 | 310,800 | 39,200 | 167,700 | 44,200 | 143,100 |
| 2024-01-19 | 60,600 | 348,900 | 39,400 | 176,400 | 21,200 | 172,500 |
| 2024-01-12 | 54,800 | 336,200 | 39,300 | 170,700 | 15,500 | 165,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 14:00 | 日軽金ＨＤ | 2025年３月期 決算短信【日本基準】（連結） |
| 20250131 | 14:00 | 日軽金ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 14:00 | 日軽金ＨＤ | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20241219 | 08:30 | 日軽金ＨＤ | 公正取引委員会による当社連結子会社への立ち入り検査について |
| 20241031 | 15:00 | 日軽金ＨＤ | （開示事項の中止)連結子会社の株式の譲渡に係る統合基本契約の解約に関するお知らせ |
| 20241031 | 15:00 | 日軽金ＨＤ | 2025年３月期 第２四半期（中間期）決算短信【日本基準】（連結） |
| 20240731 | 14:00 | 日軽金ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 日軽金ＨＤ | 2025年３月期第２四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240515 | 14:00 | 日軽金ＨＤ | 2024年３月期 決算短信【日本基準】（連結） |
| 20240515 | 14:00 | 日軽金ＨＤ | 経営改革に関するお知らせ |
| 20240515 | 14:00 | 日軽金ＨＤ | 役員に対する業績連動型株式報酬制度の導入に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCO1 | 350 | 2025-03-06 11:17 | 日本軽金属ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UW9F | 350 | 2024-12-04 12:11 | 日本軽金属ホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UBR3 | 350 | 2024-09-05 11:19 | 日本軽金属ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U8V5 | 350 | 2024-08-21 09:22 | 日本軽金属ホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SPR7 | 350 | 2024-02-06 14:23 | 日本軽金属ホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5703 | 1 | アルミのことなら日軽金｜日本軽金属ホールディングス株式会社2025 | 2025-06-06 20:22:52 |
| 5703 | 2 | 個人投資家の皆様へ｜日本軽金属ホールディングス株式会社2025 | 2025-03-27 21:30:07 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:06 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:05 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:04 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:02 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:01 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:40:00 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:39:59 |
| 5703 | 2 | IR新着情報｜日本軽金属ホールディングス株式会社 | 2024-06-19 04:39:58 |