| 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 | 3,055 | 3,055 | 2,948 | 2,995 | 8,000 | -130 | 96% | 98% | 615% | ▼ | 99% | 99% | 115% | 77% | 101% |
| 20240925 | 2,995 | 3,015 | 2,971 | 2,971 | 2,800 | -24 | 99% | 99% | 35% | ▼▼ | 101% | 99% | 116% | 76% | 100% |
| 20240926 | 2,980 | 3,055 | 2,976 | 3,010 | 4,300 | 39 | 101% | 101% | 154% | ▲ | 106% | 97% | 115% | 77% | 101% |
| 20240927 | 2,996 | 3,245 | 2,996 | 3,190 | 5,500 | 180 | 106% | 106% | 128% | ▲▲ | 99% | 100% | 116% | 82% | 107% |
| 20240930 | 2,980 | 3,055 | 2,960 | 2,960 | 3,800 | -230 | 93% | 99% | 69% | ▼ | 100% | 107% | 116% | 76% | 100% |
| 20241001 | 2,973 | 3,030 | 2,810 | 2,962 | 9,100 | 2 | 100% | 100% | 239% | ▲ | 98% | 108% | 118% | 76% | 100% |
| 20241002 | 2,955 | 2,970 | 2,899 | 2,899 | 6,200 | -63 | 98% | 98% | 68% | ▼ | 99% | 107% | 120% | 74% | 100% |
| 20241003 | 2,940 | 2,940 | 2,880 | 2,901 | 2,100 | 2 | 100% | 99% | 34% | ▲ | 103% | 109% | 122% | 77% | 100% |
| 20241004 | 2,901 | 3,035 | 2,892 | 2,990 | 4,400 | 89 | 103% | 103% | 210% | ▲▲ | 107% | 109% | 118% | 80% | 103% |
| 20241007 | 2,989 | 3,200 | 2,989 | 3,190 | 7,600 | 200 | 107% | 107% | 173% | ▲▲▲ | 99% | 104% | 112% | 89% | 110% |
| 20241008 | 3,155 | 3,160 | 3,060 | 3,130 | 2,800 | -60 | 98% | 99% | 37% | ▼ | 100% | 106% | 112% | 95% | 108% |
| 20241009 | 3,155 | 3,435 | 3,150 | 3,150 | 6,900 | 20 | 101% | 100% | 246% | ▲ | 98% | 108% | 111% | 96% | 109% |
| 20241010 | 3,180 | 3,250 | 3,085 | 3,130 | 1,600 | -20 | 99% | 98% | 23% | ▼ | 106% | 112% | 116% | 98% | 108% |
| 20241011 | 3,060 | 3,285 | 3,060 | 3,245 | 3,400 | 115 | 104% | 106% | 213% | ▲ | 99% | 103% | 107% | 100% | 112% |
| 20241015 | 3,315 | 3,315 | 3,185 | 3,290 | 6,100 | 45 | 101% | 99% | 179% | ▲▲ | 102% | 104% | 108% | 100% | 113% |
| 20241016 | 3,280 | 3,365 | 3,240 | 3,350 | 2,000 | 60 | 102% | 102% | 33% | ▲▲▲ | 101% | 102% | 105% | 100% | 116% |
| 20241017 | 3,385 | 3,490 | 3,385 | 3,435 | 7,900 | 85 | 103% | 101% | 395% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 118% |
| 20241018 | 3,445 | 3,565 | 3,420 | 3,420 | 3,700 | -15 | 100% | 99% | 47% | ▼ | 99% | 100% | 99% | 100% | 118% |
| 20241021 | 3,450 | 3,450 | 3,280 | 3,405 | 2,900 | -15 | 100% | 99% | 78% | ▼▼ | 98% | 99% | 96% | 99% | 117% |
| 20241022 | 3,450 | 3,450 | 3,370 | 3,370 | 1,000 | -35 | 99% | 98% | 34% | ▼▼▼ | 102% | 102% | 98% | 98% | 116% |
| 20241023 | 3,370 | 3,450 | 3,340 | 3,450 | 2,500 | 80 | 102% | 102% | 250% | ▲ | 100% | 101% | 95% | 100% | 119% |
| 20241024 | 3,440 | 3,495 | 3,440 | 3,445 | 3,100 | -5 | 100% | 100% | 124% | ▼ | 99% | 102% | 89% | 100% | 119% |
| 20241025 | 3,475 | 3,485 | 3,420 | 3,430 | 3,000 | -15 | 100% | 99% | 97% | ▼▼ | 98% | 103% | 90% | 99% | 118% |
| 20241028 | 3,430 | 3,445 | 3,360 | 3,365 | 3,800 | -65 | 98% | 98% | 127% | ▼▼▼ | 102% | 103% | 91% | 98% | 116% |
| 20241029 | 3,380 | 3,440 | 3,340 | 3,440 | 1,500 | 75 | 102% | 102% | 39% | ▲ | 101% | 99% | 89% | 100% | 119% |
| 20241030 | 3,435 | 3,500 | 3,435 | 3,475 | 1,800 | 35 | 101% | 101% | 120% | ▲▲ | 101% | 94% | 92% | 100% | 120% |
| 20241031 | 3,515 | 3,540 | 3,515 | 3,540 | 1,100 | 65 | 102% | 101% | 61% | ▲▲▲ | 99% | 94% | 101% | 100% | 122% |
| 20241101 | 3,520 | 3,590 | 3,200 | 3,480 | 36,900 | -60 | 98% | 99% | 3355% | ▼ | 95% | 91% | 98% | 98% | 116% |
| 20241105 | 3,595 | 3,595 | 3,265 | 3,400 | 7,200 | -80 | 98% | 95% | 20% | ▼▼ | 96% | 91% | 104% | 96% | 109% |
| 20241106 | 3,400 | 3,400 | 3,155 | 3,275 | 8,100 | -125 | 96% | 96% | 113% | ▼▼▼ | 100% | 92% | 107% | 93% | 105% |
| 20241107 | 3,305 | 3,350 | 3,290 | 3,300 | 1,500 | 25 | 101% | 100% | 19% | ▲ | 99% | 93% | 108% | 93% | 105% |
| 20241108 | 3,285 | 3,300 | 3,255 | 3,260 | 1,700 | -40 | 99% | 99% | 113% | ▼ | 95% | 95% | 109% | 92% | 104% |
| 20241111 | 3,240 | 3,240 | 3,050 | 3,090 | 4,400 | -170 | 95% | 95% | 259% | ▼▼ | 100% | 100% | 116% | 87% | 100% |
| 20241112 | 3,045 | 3,090 | 3,035 | 3,045 | 6,800 | -45 | 99% | 100% | 155% | ▼▼▼ | 99% | 99% | 115% | 86% | 100% |
| 20241113 | 3,075 | 3,075 | 3,040 | 3,040 | 1,300 | -5 | 100% | 99% | 19% | ▼▼▼▼ | 101% | 98% | 116% | 86% | 100% |
| 20241114 | 3,045 | 3,075 | 3,040 | 3,070 | 6,100 | 30 | 101% | 101% | 469% | ▲ | 99% | 97% | 115% | 87% | 101% |
| 20241115 | 3,080 | 3,095 | 3,040 | 3,045 | 3,400 | -25 | 99% | 99% | 56% | ▼ | 99% | 97% | 115% | 86% | 100% |
| 20241118 | 3,075 | 3,075 | 3,020 | 3,030 | 2,600 | -15 | 100% | 99% | 76% | ▼▼ | 99% | 99% | 117% | 86% | 100% |
| 20241119 | 3,025 | 3,025 | 2,950 | 2,986 | 5,400 | -44 | 99% | 99% | 208% | ▼▼▼ | 100% | 100% | 118% | 84% | 100% |
| 20241120 | 2,991 | 2,992 | 2,991 | 2,992 | 200 | 6 | 100% | 100% | 4% | ▲ | 100% | 101% | 130% | 85% | 100% |
| 20241121 | 2,953 | 2,998 | 2,953 | 2,956 | 9,600 | -36 | 99% | 100% | 4800% | ▼ | 99% | 108% | 128% | 84% | 100% |
| 20241122 | 2,999 | 3,000 | 2,970 | 2,970 | 2,100 | 14 | 100% | 99% | 22% | ▲ | 100% | 119% | 129% | 84% | 100% |
| 20241125 | 2,971 | 3,000 | 2,971 | 2,980 | 2,000 | 10 | 100% | 100% | 95% | ▲▲ | 100% | 119% | 129% | 84% | 101% |
| 20241126 | 2,980 | 2,980 | 2,968 | 2,972 | 1,000 | -8 | 100% | 100% | 50% | ▼ | 99% | 113% | 129% | 84% | 101% |
| 20241127 | 2,978 | 2,999 | 2,945 | 2,945 | 4,700 | -27 | 99% | 99% | 470% | ▼▼ | 108% | 118% | 128% | 83% | 100% |
| 20241128 | 2,995 | 3,240 | 2,995 | 3,230 | 26,200 | 285 | 110% | 108% | 557% | ▲ | 104% | 104% | 113% | 91% | 110% |
| 20241129 | 3,400 | 3,565 | 3,335 | 3,540 | 16,200 | 310 | 110% | 104% | 62% | ▲▲ | 95% | 97% | 108% | 100% | 120% |
| 20241202 | 3,550 | 3,550 | 3,340 | 3,355 | 9,500 | -185 | 95% | 95% | 59% | ▼ | 101% | 101% | 114% | 95% | 114% |
| 20241203 | 3,360 | 3,460 | 3,360 | 3,380 | 2,400 | 25 | 101% | 101% | 25% | ▲ | 103% | 101% | 112% | 95% | 115% |
| 20241204 | 3,420 | 3,565 | 3,420 | 3,525 | 6,500 | 145 | 104% | 103% | 271% | ▲▲ | 97% | 98% | 108% | 100% | 120% |
| 20241205 | 3,525 | 3,525 | 3,435 | 3,435 | 4,900 | -90 | 97% | 97% | 75% | ▼ | 99% | 101% | 110% | 97% | 117% |
| 20241206 | 3,425 | 3,425 | 3,315 | 3,390 | 3,000 | -45 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 0% | 96% | 115% |
| 20241209 | 3,400 | 3,495 | 3,400 | 3,405 | 3,500 | 15 | 100% | 100% | 117% | ▲ | 101% | 100% | 0% | 96% | 116% |
| 20241210 | 3,450 | 3,510 | 3,385 | 3,470 | 2,600 | 65 | 102% | 101% | 74% | ▲▲ | 100% | 100% | 0% | 98% | 118% |
| 20241211 | 3,460 | 3,460 | 3,460 | 3,460 | 500 | -10 | 100% | 100% | 19% | ▼ | 99% | 110% | 0% | 98% | 117% |
| 20241212 | 3,470 | 3,470 | 3,415 | 3,425 | 2,500 | -35 | 99% | 99% | 500% | ▼▼ | 98% | 110% | 0% | 97% | 116% |
| 20241213 | 3,480 | 3,480 | 3,425 | 3,425 | 1,100 | 0 | 100% | 98% | 44% | -- | 97% | 107% | 0% | 97% | 116% |
| 20241216 | 3,565 | 3,565 | 3,435 | 3,460 | 16,700 | 35 | 101% | 97% | 1518% | ▲ | 99% | 108% | 0% | 98% | 117% |
| 20241217 | 3,490 | 3,525 | 3,460 | 3,460 | 5,100 | 0 | 100% | 99% | 31% | -- | 110% | 0% | 0% | 98% | 117% |
| 20241218 | 3,485 | 3,875 | 3,485 | 3,830 | 17,300 | 370 | 111% | 110% | 339% | ▲ | 101% | 0% | 0% | 100% | 130% |
| 20241219 | 3,760 | 3,855 | 3,750 | 3,800 | 7,100 | -30 | 99% | 101% | 41% | ▼ | 99% | 0% | 0% | 99% | 129% |
| 20241220 | 3,800 | 3,850 | 3,780 | 3,780 | 4,300 | -20 | 99% | 99% | 61% | ▼▼ | % | % | % | 99% | 128% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:21:28 |
| 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 |