| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,100 | 4,100 | 4,040 | 4,060 | 1,900 | 25 | 101% | 99% | 100% | ▲▲▲ | 99% | 100% | 125% | 100% | 117% |
| 20250121 | 4,060 | 4,060 | 3,990 | 4,030 | 1,200 | -30 | 99% | 99% | 63% | ▼ | 97% | 101% | 128% | 99% | 109% |
| 20250122 | 4,030 | 4,030 | 3,900 | 3,920 | 4,000 | -110 | 97% | 97% | 333% | ▼▼ | 103% | 103% | 131% | 97% | 106% |
| 20250123 | 3,920 | 4,020 | 3,900 | 4,020 | 2,200 | 100 | 103% | 103% | 55% | ▲ | 100% | 100% | 128% | 99% | 109% |
| 20250124 | 4,035 | 4,035 | 4,000 | 4,020 | 600 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 133% | 99% | 109% |
| 20250127 | 4,075 | 4,150 | 4,055 | 4,075 | 3,900 | 55 | 101% | 100% | 650% | ▲ | 100% | 102% | 140% | 100% | 110% |
| 20250128 | 4,040 | 4,085 | 3,960 | 4,055 | 2,100 | -20 | 100% | 100% | 54% | ▼ | 100% | 102% | 143% | 100% | 109% |
| 20250129 | 4,050 | 4,070 | 4,050 | 4,050 | 800 | -5 | 100% | 100% | 38% | ▼▼ | 99% | 104% | 143% | 99% | 108% |
| 20250130 | 4,060 | 4,120 | 4,025 | 4,025 | 1,100 | -25 | 99% | 99% | 138% | ▼▼▼ | 102% | 108% | 161% | 99% | 106% |
| 20250131 | 4,030 | 4,095 | 4,020 | 4,095 | 1,300 | 70 | 102% | 102% | 118% | ▲ | 101% | 107% | 163% | 100% | 108% |
| 20250203 | 4,065 | 4,170 | 4,065 | 4,125 | 4,500 | 30 | 101% | 101% | 346% | ▲▲ | 99% | 118% | 160% | 100% | 107% |
| 20250204 | 4,140 | 4,140 | 4,035 | 4,115 | 1,000 | -10 | 100% | 99% | 22% | ▼ | 102% | 119% | 160% | 100% | 106% |
| 20250205 | 4,150 | 4,365 | 4,150 | 4,230 | 8,200 | 115 | 103% | 102% | 820% | ▲ | 101% | 117% | 153% | 100% | 109% |
| 20250206 | 4,320 | 4,360 | 4,255 | 4,350 | 2,600 | 120 | 103% | 101% | 32% | ▲▲ | 97% | 116% | 152% | 100% | 113% |
| 20250207 | 4,350 | 4,450 | 4,040 | 4,200 | 19,600 | -150 | 97% | 97% | 754% | ▼ | 110% | 112% | 149% | 97% | 107% |
| 20250210 | 4,440 | 4,900 | 4,440 | 4,900 | 30,500 | 700 | 117% | 110% | 156% | ▲ | 101% | 102% | 135% | 100% | 125% |
| 20250212 | 4,910 | 4,950 | 4,670 | 4,950 | 17,600 | 50 | 101% | 101% | 58% | ▲▲ | 99% | 101% | 130% | 100% | 127% |
| 20250213 | 5,110 | 5,140 | 5,000 | 5,060 | 8,000 | 110 | 102% | 99% | 45% | ▲▲▲ | 98% | 101% | 130% | 100% | 129% |
| 20250214 | 5,080 | 5,090 | 4,730 | 4,980 | 6,000 | -80 | 98% | 98% | 75% | ▼ | 98% | 109% | 125% | 98% | 127% |
| 20250217 | 4,970 | 4,970 | 4,845 | 4,860 | 3,900 | -120 | 98% | 98% | 65% | ▼▼ | 102% | 113% | 124% | 96% | 124% |
| 20250218 | 4,900 | 5,100 | 4,890 | 5,020 | 4,700 | 160 | 103% | 102% | 121% | ▲ | 104% | 114% | 123% | 99% | 128% |
| 20250219 | 4,960 | 5,270 | 4,950 | 5,150 | 12,900 | 130 | 103% | 104% | 274% | ▲▲ | 99% | 112% | 118% | 100% | 131% |
| 20250220 | 5,160 | 5,170 | 5,040 | 5,100 | 4,000 | -50 | 99% | 99% | 31% | ▼ | 99% | 118% | 111% | 99% | 127% |
| 20250225 | 5,480 | 5,500 | 5,220 | 5,410 | 7,700 | 310 | 106% | 99% | 193% | ▲ | 102% | 122% | 113% | 100% | 135% |
| 20250226 | 5,410 | 5,540 | 5,350 | 5,530 | 5,800 | 120 | 102% | 102% | 75% | ▲▲ | 102% | 120% | 110% | 100% | 137% |
| 20250227 | 5,520 | 5,940 | 5,150 | 5,640 | 63,500 | 110 | 102% | 102% | 1095% | ▲▲▲ | 98% | 105% | 103% | 100% | 140% |
| 20250228 | 5,890 | 6,260 | 5,690 | 5,800 | 108,700 | 160 | 103% | 98% | 171% | ▲▲▲▲ | 112% | 101% | 104% | 100% | 144% |
| 20250303 | 5,820 | 6,700 | 5,810 | 6,490 | 62,500 | 690 | 112% | 112% | 57% | ▲▲▲▲▲ | 101% | 93% | 90% | 100% | 161% |
| 20250304 | 6,540 | 6,860 | 6,400 | 6,620 | 37,000 | 130 | 102% | 101% | 59% | ▲▲▲▲▲▲ | 93% | 91% | 81% | 100% | 162% |
| 20250305 | 6,650 | 6,650 | 6,210 | 6,210 | 30,400 | -410 | 94% | 93% | 82% | ▼ | 92% | 93% | 81% | 94% | 151% |
| 20250306 | 6,370 | 6,380 | 5,800 | 5,850 | 54,700 | -360 | 94% | 92% | 180% | ▼▼ | 105% | 109% | 93% | 88% | 142% |
| 20250307 | 5,610 | 6,030 | 5,610 | 5,890 | 37,100 | 40 | 101% | 105% | 68% | ▲ | 99% | 100% | 85% | 89% | 140% |
| 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% | 104% | 77% | 100% |
| 20250324 | 4,880 | 4,880 | 4,630 | 4,680 | 76,300 | -400 | 92% | 96% | 263% | ▼▼▼▼ | 100% | 111% | 109% | 71% | 100% |
| 20250325 | 4,660 | 4,790 | 4,600 | 4,665 | 35,100 | -15 | 100% | 100% | 46% | ▼▼▼▼▼ | 106% | 103% | 106% | 70% | 100% |
| 20250326 | 4,780 | 5,180 | 4,750 | 5,070 | 45,200 | 405 | 109% | 106% | 129% | ▲ | 101% | 96% | 99% | 77% | 109% |
| 20250327 | 5,120 | 5,250 | 5,050 | 5,170 | 30,100 | 100 | 102% | 101% | 67% | ▲▲ | 101% | 96% | 99% | 78% | 111% |
| 20250328 | 5,130 | 5,370 | 5,030 | 5,190 | 22,000 | 20 | 100% | 101% | 73% | ▲▲▲ | 96% | 90% | 98% | 78% | 111% |
| 20250331 | 5,140 | 5,140 | 4,845 | 4,935 | 12,100 | -255 | 95% | 96% | 55% | ▼ | 98% | 87% | 101% | 75% | 106% |
| 20250401 | 5,010 | 5,090 | 4,775 | 4,910 | 14,200 | -25 | 99% | 98% | 117% | ▼▼ | 99% | 87% | 102% | 74% | 105% |
| 20250402 | 4,980 | 5,020 | 4,855 | 4,910 | 8,100 | 0 | 100% | 99% | 57% | -- | 98% | 103% | 108% | 79% | 105% |
| 20250403 | 4,700 | 4,820 | 4,560 | 4,615 | 29,200 | -295 | 94% | 98% | 360% | ▼ | 98% | 113% | 0% | 76% | 100% |
| 20250404 | 4,415 | 4,450 | 4,220 | 4,345 | 31,400 | -270 | 94% | 98% | 108% | ▼▼ | 105% | 120% | 0% | 71% | 100% |
| 20250408 | 4,145 | 4,355 | 4,145 | 4,355 | 11,200 | 10 | 100% | 105% | 36% | ▲ | 99% | 115% | 0% | 72% | 100% |
| 20250409 | 4,285 | 4,470 | 4,160 | 4,260 | 17,600 | -95 | 98% | 99% | 157% | ▼ | 97% | 100% | 0% | 70% | 100% |
| 20250410 | 4,960 | 4,960 | 4,710 | 4,820 | 17,000 | 560 | 113% | 97% | 97% | ▲ | 106% | 106% | 0% | 79% | 113% |
| 20250411 | 4,680 | 5,000 | 4,630 | 4,975 | 13,300 | 155 | 103% | 106% | 78% | ▲▲ | 98% | 101% | 0% | 82% | 117% |
| 20250414 | 5,030 | 5,050 | 4,850 | 4,910 | 12,400 | -65 | 99% | 98% | 93% | ▼ | 99% | 102% | 0% | 81% | 115% |
| 20250415 | 4,980 | 4,995 | 4,905 | 4,945 | 5,600 | 35 | 101% | 99% | 45% | ▲ | 98% | 0% | 0% | 81% | 116% |
| 20250416 | 4,960 | 5,060 | 4,855 | 4,885 | 7,700 | -60 | 99% | 98% | 138% | ▼ | 103% | 0% | 0% | 83% | 115% |
| 20250417 | 4,850 | 5,050 | 4,850 | 4,980 | 8,400 | 95 | 102% | 103% | 109% | ▲ | 101% | 0% | 0% | 92% | 117% |
| 20250418 | 4,990 | 5,240 | 4,990 | 5,060 | 9,600 | 80 | 102% | 101% | 114% | ▲▲ | % | % | % | 97% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 02:27:18 |
| 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 |