| 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 | 6,110 | 6,130 | 5,900 | 6,060 | 14,400 | 170 | 103% | 99% | 39% | ▲▲ | 99% | 102% | 87% | 92% | 144% |
| 20250311 | 5,950 | 5,950 | 5,720 | 5,910 | 10,600 | -150 | 98% | 99% | 74% | ▼ | 101% | 103% | 88% | 89% | 141% |
| 20250312 | 5,910 | 5,990 | 5,810 | 5,940 | 5,200 | 30 | 101% | 101% | 49% | ▲ | 102% | 99% | 87% | 90% | 122% |
| 20250313 | 5,950 | 6,130 | 5,950 | 6,090 | 8,200 | 150 | 103% | 102% | 158% | ▲▲ | 98% | 89% | 82% | 92% | 125% |
| 20250314 | 6,050 | 6,050 | 5,860 | 5,910 | 10,000 | -180 | 97% | 98% | 122% | ▼ | 101% | 85% | 83% | 89% | 122% |
| 20250317 | 6,000 | 6,230 | 5,930 | 6,080 | 11,300 | 170 | 103% | 101% | 113% | ▲ | 97% | 77% | 81% | 92% | 125% |
| 20250318 | 6,110 | 6,110 | 5,850 | 5,900 | 11,100 | -180 | 97% | 97% | 98% | ▼ | 93% | 87% | 86% | 89% | 121% |
| 20250319 | 5,800 | 5,840 | 5,400 | 5,410 | 39,200 | -490 | 92% | 93% | 353% | ▼▼ | 95% | 97% | 95% | 82% | 108% |
| 20250321 | 5,350 | 5,350 | 5,080 | 5,080 | 29,000 | -330 | 94% | 95% | 74% | ▼▼▼ | 96% | 106% | 108% | 77% | 100% |
| 20250324 | 4,880 | 4,880 | 4,630 | 4,680 | 76,300 | -400 | 92% | 96% | 263% | ▼▼▼▼ | 100% | 111% | 113% | 71% | 100% |
| 20250325 | 4,660 | 4,790 | 4,600 | 4,665 | 35,100 | -15 | 100% | 100% | 46% | ▼▼▼▼▼ | 106% | 103% | 110% | 70% | 100% |
| 20250326 | 4,780 | 5,180 | 4,750 | 5,070 | 45,200 | 405 | 109% | 106% | 129% | ▲ | 101% | 96% | 103% | 77% | 109% |
| 20250327 | 5,120 | 5,250 | 5,050 | 5,170 | 30,100 | 100 | 102% | 101% | 67% | ▲▲ | 101% | 96% | 102% | 78% | 111% |
| 20250328 | 5,130 | 5,370 | 5,030 | 5,190 | 22,000 | 20 | 100% | 101% | 73% | ▲▲▲ | 96% | 90% | 102% | 78% | 111% |
| 20250331 | 5,140 | 5,140 | 4,845 | 4,935 | 12,100 | -255 | 95% | 96% | 55% | ▼ | 98% | 87% | 106% | 75% | 106% |
| 20250401 | 5,010 | 5,090 | 4,775 | 4,910 | 14,200 | -25 | 99% | 98% | 117% | ▼▼ | 99% | 87% | 106% | 74% | 105% |
| 20250402 | 4,980 | 5,020 | 4,855 | 4,910 | 8,100 | 0 | 100% | 99% | 57% | -- | 98% | 103% | 113% | 79% | 105% |
| 20250403 | 4,700 | 4,820 | 4,560 | 4,615 | 29,200 | -295 | 94% | 98% | 360% | ▼ | 98% | 113% | 120% | 76% | 100% |
| 20250404 | 4,415 | 4,450 | 4,220 | 4,345 | 31,400 | -270 | 94% | 98% | 108% | ▼▼ | 105% | 120% | 128% | 71% | 100% |
| 20250408 | 4,145 | 4,355 | 4,145 | 4,355 | 11,200 | 10 | 100% | 105% | 36% | ▲ | 99% | 115% | 123% | 72% | 100% |
| 20250409 | 4,285 | 4,470 | 4,160 | 4,260 | 17,600 | -95 | 98% | 99% | 157% | ▼ | 97% | 100% | 107% | 70% | 100% |
| 20250410 | 4,960 | 4,960 | 4,710 | 4,820 | 17,000 | 560 | 113% | 97% | 97% | ▲ | 106% | 106% | 113% | 79% | 113% |
| 20250411 | 4,680 | 5,000 | 4,630 | 4,975 | 13,300 | 155 | 103% | 106% | 78% | ▲▲ | 98% | 101% | 105% | 82% | 117% |
| 20250414 | 5,030 | 5,050 | 4,850 | 4,910 | 12,400 | -65 | 99% | 98% | 93% | ▼ | 99% | 105% | 106% | 81% | 115% |
| 20250415 | 4,980 | 4,995 | 4,905 | 4,945 | 5,600 | 35 | 101% | 99% | 45% | ▲ | 98% | 106% | 104% | 81% | 116% |
| 20250416 | 4,960 | 5,060 | 4,855 | 4,885 | 7,700 | -60 | 99% | 98% | 138% | ▼ | 103% | 108% | 105% | 83% | 115% |
| 20250417 | 4,850 | 5,050 | 4,850 | 4,980 | 8,400 | 95 | 102% | 103% | 109% | ▲ | 101% | 105% | 102% | 92% | 117% |
| 20250418 | 4,990 | 5,240 | 4,990 | 5,060 | 9,600 | 80 | 102% | 101% | 114% | ▲▲ | 102% | 101% | 95% | 97% | 119% |
| 20250421 | 5,140 | 5,370 | 5,050 | 5,250 | 17,800 | 190 | 104% | 102% | 185% | ▲▲▲ | 98% | 98% | 93% | 100% | 123% |
| 20250422 | 5,280 | 5,300 | 5,110 | 5,190 | 6,500 | -60 | 99% | 98% | 37% | ▼ | 100% | 101% | 93% | 99% | 122% |
| 20250423 | 5,250 | 5,310 | 5,230 | 5,230 | 5,300 | 40 | 101% | 100% | 82% | ▲ | 99% | 101% | 90% | 100% | 123% |
| 20250424 | 5,220 | 5,230 | 5,130 | 5,170 | 8,500 | -60 | 99% | 99% | 160% | ▼ | 100% | 100% | 91% | 98% | 121% |
| 20250425 | 5,170 | 5,400 | 5,080 | 5,190 | 17,600 | 20 | 100% | 100% | 207% | ▲ | 97% | 97% | 91% | 99% | 122% |
| 20250428 | 5,290 | 5,300 | 5,120 | 5,130 | 6,000 | -60 | 99% | 97% | 34% | ▼ | 101% | 98% | 93% | 98% | 120% |
| 20250430 | 5,230 | 5,330 | 5,180 | 5,290 | 6,400 | 160 | 103% | 101% | 107% | ▲ | 99% | 94% | 94% | 100% | 124% |
| 20250501 | 5,190 | 5,210 | 5,090 | 5,150 | 4,300 | -140 | 97% | 99% | 67% | ▼ | 99% | 95% | 95% | 97% | 121% |
| 20250502 | 5,140 | 5,250 | 5,020 | 5,090 | 4,400 | -60 | 99% | 99% | 102% | ▼▼ | 100% | 96% | 99% | 96% | 119% |
| 20250507 | 5,100 | 5,180 | 5,030 | 5,110 | 7,200 | 20 | 100% | 100% | 164% | ▲ | 95% | 91% | 99% | 97% | 120% |
| 20250508 | 5,110 | 5,110 | 4,810 | 4,835 | 10,700 | -275 | 95% | 95% | 149% | ▼ | 100% | 95% | 104% | 91% | 113% |
| 20250509 | 4,880 | 4,975 | 4,850 | 4,870 | 2,900 | 35 | 101% | 100% | 27% | ▲ | 100% | 95% | 104% | 92% | 114% |
| 20250512 | 4,880 | 4,960 | 4,870 | 4,895 | 4,600 | 25 | 101% | 100% | 159% | ▲▲ | 94% | 93% | 103% | 93% | 102% |
| 20250513 | 4,925 | 4,925 | 4,460 | 4,640 | 50,900 | -255 | 95% | 94% | 1107% | ▼ | 97% | 100% | 110% | 88% | 100% |
| 20250514 | 4,620 | 4,620 | 4,205 | 4,480 | 70,700 | -160 | 97% | 97% | 139% | ▼▼ | 103% | 104% | 113% | 85% | 100% |
| 20250515 | 4,480 | 4,635 | 4,400 | 4,625 | 14,300 | 145 | 103% | 103% | 20% | ▲ | 100% | 103% | 111% | 87% | 103% |
| 20250516 | 4,555 | 4,635 | 4,505 | 4,560 | 8,100 | -65 | 99% | 100% | 57% | ▼ | 100% | 103% | 111% | 86% | 102% |
| 20250519 | 4,550 | 4,680 | 4,540 | 4,570 | 12,700 | 10 | 100% | 100% | 157% | ▲ | 100% | 101% | 110% | 86% | 102% |
| 20250520 | 4,620 | 4,740 | 4,595 | 4,640 | 10,400 | 70 | 102% | 100% | 82% | ▲▲ | 99% | 102% | 107% | 88% | 104% |
| 20250521 | 4,710 | 4,725 | 4,595 | 4,670 | 7,500 | 30 | 101% | 99% | 72% | ▲▲▲ | 100% | 103% | 108% | 88% | 104% |
| 20250522 | 4,670 | 4,720 | 4,605 | 4,680 | 3,200 | 10 | 100% | 100% | 43% | ▲▲▲▲ | 99% | 103% | 106% | 88% | 104% |
| 20250523 | 4,700 | 4,700 | 4,625 | 4,655 | 4,100 | -25 | 99% | 99% | 128% | ▼ | 99% | 104% | 0% | 88% | 104% |
| 20250526 | 4,675 | 4,705 | 4,605 | 4,630 | 7,200 | -25 | 99% | 99% | 176% | ▼▼ | 104% | 105% | 0% | 88% | 103% |
| 20250527 | 4,630 | 4,825 | 4,630 | 4,820 | 15,700 | 190 | 104% | 104% | 218% | ▲ | 98% | 104% | 0% | 91% | 108% |
| 20250528 | 4,840 | 4,850 | 4,730 | 4,730 | 5,000 | -90 | 98% | 98% | 32% | ▼ | 101% | 105% | 0% | 89% | 106% |
| 20250529 | 4,800 | 4,905 | 4,780 | 4,850 | 19,000 | 120 | 103% | 101% | 380% | ▲ | 102% | 106% | 0% | 92% | 108% |
| 20250530 | 4,790 | 4,905 | 4,770 | 4,865 | 6,300 | 15 | 100% | 102% | 33% | ▲▲ | 98% | 103% | 0% | 94% | 109% |
| 20250602 | 4,935 | 4,935 | 4,795 | 4,850 | 2,800 | -15 | 100% | 98% | 44% | ▼ | 103% | 102% | 0% | 95% | 108% |
| 20250603 | 4,890 | 5,050 | 4,795 | 5,040 | 13,400 | 190 | 104% | 103% | 479% | ▲ | 99% | 0% | 0% | 99% | 113% |
| 20250604 | 5,050 | 5,120 | 4,900 | 5,010 | 10,700 | -30 | 99% | 99% | 80% | ▼ | 101% | 0% | 0% | 99% | 112% |
| 20250605 | 5,010 | 5,060 | 4,965 | 5,060 | 6,600 | 50 | 101% | 101% | 62% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20250606 | 5,020 | 5,080 | 5,000 | 5,000 | 3,300 | -60 | 99% | 100% | 50% | ▼ | % | % | % | 99% | 112% |
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 | 63,200 | 0 | 25,100 | 0 | 38,100 |
| 2025-05-23 | 0 | 72,900 | 0 | 27,000 | 0 | 45,900 |
| 2025-05-16 | 0 | 71,700 | 0 | 29,100 | 0 | 42,600 |
| 2025-05-09 | 0 | 64,000 | 0 | 34,000 | 0 | 30,000 |
| 2025-05-02 | 0 | 64,400 | 0 | 32,200 | 0 | 32,200 |
| 2025-04-25 | 0 | 66,800 | 0 | 33,900 | 0 | 32,900 |
| 2025-04-18 | 0 | 65,300 | 0 | 31,800 | 0 | 33,500 |
| 2025-04-11 | 0 | 67,600 | 0 | 32,200 | 0 | 35,400 |
| 2025-04-04 | 0 | 62,300 | 0 | 26,100 | 0 | 36,200 |
| 2025-03-28 | 0 | 74,700 | 0 | 26,600 | 0 | 48,100 |
| 2025-03-21 | 0 | 54,200 | 0 | 17,700 | 0 | 36,500 |
| 2025-03-14 | 0 | 51,000 | 0 | 17,500 | 0 | 33,500 |
| 2025-03-07 | 0 | 51,400 | 0 | 17,700 | 0 | 33,700 |
| 2025-02-28 | 0 | 56,200 | 0 | 18,500 | 0 | 37,700 |
| 2025-02-21 | 100 | 49,600 | 100 | 20,100 | 0 | 29,500 |
| 2025-02-14 | 0 | 42,800 | 0 | 12,400 | 0 | 30,400 |
| 2025-02-07 | 0 | 35,000 | 0 | 8,100 | 0 | 26,900 |
| 2025-01-31 | 0 | 28,500 | 0 | 4,900 | 0 | 23,600 |
| 2025-01-24 | 0 | 28,200 | 0 | 5,000 | 0 | 23,200 |
| 2025-01-17 | 0 | 28,400 | 0 | 5,700 | 0 | 22,700 |
| 2025-01-10 | 0 | 27,200 | 0 | 5,200 | 0 | 22,000 |
| 2024-12-27 | 0 | 25,900 | 0 | 6,700 | 0 | 19,200 |
| 2024-12-20 | 0 | 26,900 | 0 | 6,100 | 0 | 20,800 |
| 2024-12-13 | 0 | 22,900 | 0 | 3,500 | 0 | 19,400 |
| 2024-12-06 | 0 | 23,600 | 0 | 3,900 | 0 | 19,700 |
| 2024-11-29 | 200 | 21,000 | 200 | 5,100 | 0 | 15,900 |
| 2024-11-22 | 0 | 22,000 | 0 | 9,400 | 0 | 12,600 |
| 2024-11-15 | 0 | 15,700 | 0 | 3,200 | 0 | 12,500 |
| 2024-11-08 | 0 | 13,500 | 0 | 3,500 | 0 | 10,000 |
| 2024-11-01 | 0 | 14,800 | 0 | 3,300 | 0 | 11,500 |
| 2024-10-25 | 0 | 14,100 | 0 | 6,100 | 0 | 8,000 |
| 2024-10-18 | 100 | 14,900 | 100 | 6,700 | 0 | 8,200 |
| 2024-10-11 | 0 | 16,200 | 0 | 7,800 | 0 | 8,400 |
| 2024-10-04 | 0 | 18,500 | 0 | 6,700 | 0 | 11,800 |
| 2024-09-27 | 0 | 18,400 | 0 | 8,900 | 0 | 9,500 |
| 2024-09-20 | 0 | 16,000 | 0 | 7,300 | 0 | 8,700 |
| 2024-09-13 | 0 | 15,800 | 0 | 7,400 | 0 | 8,400 |
| 2024-09-06 | 0 | 22,100 | 0 | 14,800 | 0 | 7,300 |
| 2024-08-30 | 0 | 14,900 | 0 | 6,100 | 0 | 8,800 |
| 2024-08-23 | 0 | 15,100 | 0 | 5,800 | 0 | 9,300 |
| 2024-08-16 | 0 | 14,300 | 0 | 5,600 | 0 | 8,700 |
| 2024-08-09 | 0 | 17,100 | 0 | 7,600 | 0 | 9,500 |
| 2024-08-02 | 0 | 18,100 | 0 | 5,500 | 0 | 12,600 |
| 2024-07-26 | 0 | 21,400 | 0 | 4,700 | 0 | 16,700 |
| 2024-07-19 | 0 | 21,100 | 0 | 4,500 | 0 | 16,600 |
| 2024-07-12 | 0 | 18,600 | 0 | 3,900 | 0 | 14,700 |
| 2024-07-05 | 0 | 11,600 | 0 | 3,300 | 0 | 8,300 |
| 2024-06-28 | 0 | 11,500 | 0 | 3,200 | 0 | 8,300 |
| 2024-06-21 | 0 | 14,800 | 0 | 1,400 | 0 | 13,400 |
| 2024-06-14 | 0 | 12,700 | 0 | 1,900 | 0 | 10,800 |
| 2024-06-07 | 0 | 8,300 | 0 | 2,000 | 0 | 6,300 |
| 2024-05-31 | 0 | 7,000 | 0 | 2,900 | 0 | 4,100 |
| 2024-05-24 | 0 | 6,600 | 0 | 2,900 | 0 | 3,700 |
| 2024-05-17 | 0 | 8,900 | 0 | 2,800 | 0 | 6,100 |
| 2024-05-10 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-05-02 | 0 | 6,300 | 0 | 2,500 | 0 | 3,800 |
| 2024-04-26 | 0 | 7,400 | 0 | 2,700 | 0 | 4,700 |
| 2024-04-19 | 0 | 7,200 | 0 | 1,900 | 0 | 5,300 |
| 2024-04-12 | 0 | 6,500 | 0 | 2,100 | 0 | 4,400 |
| 2024-04-05 | 0 | 5,100 | 0 | 1,200 | 0 | 3,900 |
| 2024-03-29 | 0 | 4,400 | 0 | 1,200 | 0 | 3,200 |
| 2024-03-22 | 0 | 10,300 | 0 | 1,600 | 0 | 8,700 |
| 2024-03-15 | 0 | 19,300 | 0 | 9,000 | 0 | 10,300 |
| 2024-03-08 | 0 | 8,800 | 0 | 900 | 0 | 7,900 |
| 2024-03-01 | 0 | 8,300 | 0 | 900 | 0 | 7,400 |
| 2024-02-22 | 0 | 8,200 | 0 | 900 | 0 | 7,300 |
| 2024-02-16 | 0 | 7,300 | 0 | 700 | 0 | 6,600 |
| 2024-02-09 | 0 | 11,200 | 0 | 700 | 0 | 10,500 |
| 2024-02-02 | 0 | 3,900 | 0 | 800 | 0 | 3,100 |
| 2024-01-26 | 0 | 3,600 | 0 | 800 | 0 | 2,800 |
| 2024-01-19 | 0 | 3,600 | 0 | 700 | 0 | 2,900 |
| 2024-01-12 | 0 | 7,000 | 0 | 4,200 | 0 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 13:00 | 日精鉱 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250508 | 13:00 | 日精鉱 | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20250425 | 13:00 | 日精鉱 | 配当予想の修正（創立90周年記念配当）に関するお知らせ |
| 20250425 | 13:00 | 日精鉱 | 定款一部変更に関するお知らせ |
| 20250425 | 13:00 | 日精鉱 | 社外役員の異動に関するお知らせ |
| 20250326 | 15:00 | 日精鉱 | 長期ビジョン設定及び中期経営戦略（2025‐2027 年度）策定に関するお知らせ |
| 20250227 | 13:00 | 日精鉱 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20250227 | 13:00 | 日精鉱 | 株主優待制度の変更に関するお知らせ |
| 20250207 | 13:00 | 日精鉱 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 13:00 | 日精鉱 | 中間期の連結業績予想と実績との差異及び通期業績予想の修正（未定）並びに剰余金の配当（中間配当・増配）に関するお知らせ |
| 20241101 | 13:00 | 日精鉱 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 13:00 | 日精鉱 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | 日精鉱 | 譲渡制限付株式報酬としての自己株式の払込完了に関するお知らせ |
| 20240628 | 13:00 | 日精鉱 | 支配株主等に関する事項について |
| 20240627 | 17:00 | 日精鉱 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 13:00 | 日精鉱 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240508 | 13:00 | 日精鉱 | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20240424 | 13:00 | 日精鉱 | 通期連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240424 | 13:00 | 日精鉱 | 監査役の異動および人事異動に関するお知らせ |
| 20240206 | 15:00 | 日精鉱 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240206 | 15:00 | 日精鉱 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP92 | 360 | 2024-01-31 14:35 | 日本精鉱株式会社 | 双日株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5729 | 1 | 日本精鉱株式会社 | アンチモン化合物のベストサプライヤー | 2025-06-06 20:23:05 |
| 5729 | 2 | 支配株主等に関する事項について | 2024-06-28 22:32:40 |
| 5729 | 2 | 中期経営計画 | 日本精鉱株式会社 | 2024-06-15 08:52:47 |
| 5729 | 2 | 業績ハイライト | 日本精鉱株式会社 | 2024-06-15 08:52:46 |
| 5729 | 2 | コーポレートガバナンス | 日本精鉱株式会社 | 2024-06-15 00:01:23 |
| 5729 | 2 | 電子公告 | 日本精鉱株式会社 | 2024-06-15 00:01:22 |
| 5729 | 2 | 配当政策・配当金の推移 | 日本精鉱株式会社 | 2024-06-15 00:01:21 |
| 5729 | 2 | 株主優待 | 日本精鉱株式会社 | 2024-06-15 00:01:19 |
| 5729 | 2 | 株主メモ・株価情報 | 日本精鉱株式会社 | 2024-06-15 00:01:18 |
| 5729 | 2 | 株式情報 | 日本精鉱株式会社 | 2024-06-15 00:01:16 |