| 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 | 1,979 | 2,084 | 1,979 | 2,027 | 10,400 | 57 | 103% | 102% | 945% | ▲ | 103% | 103% | 112% | 100% | 106% |
| 20250311 | 2,024 | 2,075 | 2,003 | 2,075 | 2,800 | 48 | 102% | 103% | 27% | ▲▲ | 97% | 102% | 109% | 100% | 108% |
| 20250312 | 2,075 | 2,075 | 2,021 | 2,021 | 3,900 | -54 | 97% | 97% | 139% | ▼ | 98% | 105% | 110% | 97% | 105% |
| 20250313 | 2,062 | 2,067 | 2,018 | 2,018 | 400 | -3 | 100% | 98% | 10% | ▼▼ | 101% | 106% | 108% | 97% | 105% |
| 20250314 | 2,050 | 2,080 | 2,050 | 2,065 | 1,600 | 47 | 102% | 101% | 400% | ▲ | 100% | 105% | 106% | 100% | 108% |
| 20250317 | 2,085 | 2,085 | 2,075 | 2,085 | 2,800 | 20 | 101% | 100% | 175% | ▲▲ | 102% | 105% | 104% | 100% | 109% |
| 20250318 | 2,088 | 2,150 | 2,086 | 2,122 | 9,400 | 37 | 102% | 102% | 336% | ▲▲▲ | 100% | 101% | 96% | 100% | 111% |
| 20250319 | 2,166 | 2,166 | 2,137 | 2,166 | 4,800 | 44 | 102% | 100% | 51% | ▲▲▲▲ | 101% | 101% | 96% | 100% | 113% |
| 20250321 | 2,170 | 2,191 | 2,170 | 2,182 | 3,800 | 16 | 101% | 101% | 79% | ▲▲▲▲▲ | 100% | 104% | 95% | 100% | 114% |
| 20250324 | 2,190 | 2,191 | 2,182 | 2,191 | 4,900 | 9 | 100% | 100% | 129% | ▲▲▲▲▲▲ | 99% | 103% | 95% | 100% | 114% |
| 20250325 | 2,194 | 2,194 | 2,156 | 2,181 | 2,500 | -10 | 100% | 99% | 51% | ▼ | 100% | 101% | 96% | 100% | 114% |
| 20250326 | 2,184 | 2,190 | 2,169 | 2,190 | 2,500 | 9 | 100% | 100% | 100% | ▲ | 99% | 101% | 95% | 100% | 114% |
| 20250327 | 2,193 | 2,194 | 2,173 | 2,173 | 1,200 | -17 | 99% | 99% | 48% | ▼ | 104% | 99% | 96% | 99% | 110% |
| 20250328 | 2,180 | 2,270 | 2,180 | 2,270 | 4,000 | 97 | 104% | 104% | 333% | ▲ | 99% | 94% | 94% | 100% | 115% |
| 20250331 | 2,228 | 2,265 | 2,207 | 2,210 | 7,000 | -60 | 97% | 99% | 175% | ▼ | 100% | 88% | 95% | 97% | 112% |
| 20250401 | 2,210 | 2,222 | 2,208 | 2,208 | 1,300 | -2 | 100% | 100% | 19% | ▼▼ | 98% | 86% | 95% | 97% | 112% |
| 20250402 | 2,207 | 2,207 | 2,163 | 2,165 | 3,200 | -43 | 98% | 98% | 246% | ▼▼▼ | 101% | 95% | 99% | 95% | 110% |
| 20250403 | 2,065 | 2,089 | 2,030 | 2,087 | 4,800 | -78 | 96% | 101% | 150% | ▼▼▼▼ | 94% | 96% | 99% | 92% | 106% |
| 20250404 | 2,076 | 2,076 | 1,935 | 1,950 | 7,000 | -137 | 93% | 94% | 146% | ▼▼▼▼▼ | 103% | 111% | 111% | 86% | 100% |
| 20250408 | 1,853 | 1,929 | 1,853 | 1,909 | 5,000 | -41 | 98% | 103% | 71% | ▼▼▼▼▼▼ | 94% | 107% | 108% | 84% | 100% |
| 20250409 | 1,923 | 1,923 | 1,800 | 1,812 | 4,700 | -97 | 95% | 94% | 94% | ▼▼▼▼▼▼▼ | 103% | 108% | 109% | 80% | 100% |
| 20250410 | 1,915 | 1,979 | 1,915 | 1,966 | 3,100 | 154 | 108% | 103% | 66% | ▲ | 105% | 110% | 114% | 87% | 108% |
| 20250411 | 1,907 | 2,026 | 1,871 | 2,001 | 1,800 | 35 | 102% | 105% | 58% | ▲▲ | 98% | 100% | 104% | 88% | 110% |
| 20250414 | 2,087 | 2,087 | 2,055 | 2,055 | 2,400 | 54 | 103% | 98% | 133% | ▲▲▲ | 100% | 99% | 105% | 91% | 113% |
| 20250415 | 2,065 | 2,089 | 2,065 | 2,067 | 3,700 | 12 | 101% | 100% | 154% | ▲▲▲▲ | 95% | 99% | 106% | 91% | 114% |
| 20250416 | 2,044 | 2,044 | 1,952 | 1,952 | 2,200 | -115 | 94% | 95% | 59% | ▼ | 107% | 102% | 111% | 86% | 108% |
| 20250417 | 1,961 | 2,089 | 1,961 | 2,089 | 3,000 | 137 | 107% | 107% | 136% | ▲ | 98% | 98% | 104% | 92% | 115% |
| 20250418 | 2,082 | 2,082 | 1,959 | 2,044 | 2,600 | -45 | 98% | 98% | 87% | ▼ | 99% | 100% | 107% | 90% | 113% |
| 20250421 | 2,033 | 2,033 | 2,020 | 2,020 | 900 | -24 | 99% | 99% | 35% | ▼▼ | 100% | 102% | 110% | 89% | 111% |
| 20250422 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | -40 | 98% | 100% | 11% | ▼▼▼ | 100% | 103% | 109% | 87% | 109% |
| 20250423 | 2,000 | 2,007 | 2,000 | 2,003 | 1,800 | 23 | 101% | 100% | 1800% | ▲ | 101% | 102% | 103% | 88% | 111% |
| 20250424 | 2,005 | 2,035 | 2,005 | 2,035 | 700 | 32 | 102% | 101% | 39% | ▲▲ | 100% | 99% | 102% | 90% | 112% |
| 20250425 | 2,035 | 2,063 | 2,001 | 2,025 | 700 | -10 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 89% | 112% |
| 20250428 | 2,025 | 2,027 | 2,020 | 2,020 | 1,900 | -5 | 100% | 100% | 271% | ▼▼ | 102% | 102% | 103% | 91% | 111% |
| 20250430 | 2,007 | 2,063 | 2,001 | 2,053 | 900 | 33 | 102% | 102% | 47% | ▲ | 98% | 101% | 100% | 93% | 113% |
| 20250501 | 2,060 | 2,060 | 2,010 | 2,010 | 500 | -43 | 98% | 98% | 56% | ▼ | 98% | 105% | 101% | 93% | 111% |
| 20250502 | 2,058 | 2,058 | 2,024 | 2,024 | 600 | 14 | 101% | 98% | 120% | ▲ | 101% | 107% | 102% | 97% | 112% |
| 20250507 | 2,025 | 2,042 | 2,025 | 2,042 | 1,700 | 18 | 101% | 101% | 283% | ▲▲ | 100% | 101% | 102% | 98% | 113% |
| 20250508 | 2,042 | 2,042 | 2,041 | 2,042 | 600 | 0 | 100% | 100% | 35% | -- | 101% | 99% | 101% | 98% | 113% |
| 20250509 | 2,050 | 2,080 | 2,050 | 2,080 | 1,500 | 38 | 102% | 101% | 250% | ▲ | 102% | 95% | 98% | 100% | 115% |
| 20250512 | 2,131 | 2,170 | 2,130 | 2,170 | 13,900 | 90 | 104% | 102% | 927% | ▲▲ | 102% | 102% | 103% | 100% | 111% |
| 20250513 | 2,020 | 2,077 | 2,014 | 2,060 | 8,400 | -110 | 95% | 102% | 60% | ▼ | 99% | 101% | 101% | 95% | 106% |
| 20250514 | 2,052 | 2,054 | 2,020 | 2,024 | 2,000 | -36 | 98% | 99% | 24% | ▼▼ | 100% | 102% | 102% | 93% | 104% |
| 20250515 | 2,034 | 2,034 | 2,025 | 2,028 | 700 | 4 | 100% | 100% | 35% | ▲ | 100% | 102% | 103% | 93% | 104% |
| 20250516 | 2,024 | 2,049 | 2,020 | 2,020 | 900 | -8 | 100% | 100% | 129% | ▼ | 100% | 100% | 101% | 93% | 103% |
| 20250519 | 2,060 | 2,062 | 2,037 | 2,059 | 2,100 | 39 | 102% | 100% | 233% | ▲ | 101% | 101% | 101% | 95% | 104% |
| 20250520 | 2,055 | 2,068 | 2,043 | 2,068 | 2,100 | 9 | 100% | 101% | 100% | ▲▲ | 101% | 101% | 102% | 95% | 104% |
| 20250522 | 2,047 | 2,069 | 2,045 | 2,069 | 900 | 1 | 100% | 101% | 43% | ▲▲▲ | 100% | 101% | 101% | 95% | 104% |
| 20250523 | 2,037 | 2,042 | 2,037 | 2,042 | 300 | -27 | 99% | 100% | 33% | ▼ | 100% | 101% | 0% | 94% | 103% |
| 20250526 | 2,050 | 2,058 | 2,040 | 2,058 | 2,100 | 16 | 101% | 100% | 700% | ▲ | 101% | 101% | 0% | 95% | 103% |
| 20250527 | 2,058 | 2,069 | 2,050 | 2,069 | 2,400 | 11 | 101% | 101% | 114% | ▲▲ | 101% | 101% | 0% | 95% | 103% |
| 20250528 | 2,050 | 2,066 | 2,049 | 2,066 | 1,500 | -3 | 100% | 101% | 63% | ▼ | 100% | 100% | 0% | 95% | 103% |
| 20250529 | 2,066 | 2,066 | 2,063 | 2,063 | 200 | -3 | 100% | 100% | 13% | ▼▼ | 100% | 101% | 0% | 95% | 103% |
| 20250530 | 2,052 | 2,070 | 2,016 | 2,042 | 2,600 | -21 | 99% | 100% | 1300% | ▼▼▼ | 100% | 100% | 0% | 94% | 102% |
| 20250602 | 2,077 | 2,077 | 2,075 | 2,075 | 600 | 33 | 102% | 100% | 23% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20250603 | 2,078 | 2,078 | 2,062 | 2,067 | 1,500 | -8 | 100% | 99% | 250% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20250604 | 2,056 | 2,066 | 2,056 | 2,062 | 900 | -5 | 100% | 100% | 60% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20250605 | 2,070 | 2,080 | 2,065 | 2,080 | 2,400 | 18 | 101% | 100% | 267% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20250606 | 2,083 | 2,085 | 2,051 | 2,051 | 1,400 | -29 | 99% | 98% | 58% | ▼ | % | % | % | 95% | 102% |
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 | 89,100 | 0 | 65,200 | 0 | 23,900 |
| 2025-05-23 | 0 | 87,600 | 0 | 65,200 | 0 | 22,400 |
| 2025-05-16 | 0 | 86,700 | 0 | 65,300 | 0 | 21,400 |
| 2025-05-09 | 0 | 88,000 | 0 | 69,100 | 0 | 18,900 |
| 2025-05-02 | 0 | 89,100 | 0 | 69,100 | 0 | 20,000 |
| 2025-04-25 | 0 | 89,400 | 0 | 69,200 | 0 | 20,200 |
| 2025-04-18 | 0 | 89,800 | 0 | 69,300 | 0 | 20,500 |
| 2025-04-11 | 0 | 89,400 | 0 | 69,900 | 0 | 19,500 |
| 2025-04-04 | 0 | 90,400 | 0 | 71,700 | 0 | 18,700 |
| 2025-03-28 | 0 | 92,300 | 0 | 71,900 | 0 | 20,400 |
| 2025-03-21 | 0 | 93,100 | 0 | 71,500 | 0 | 21,600 |
| 2025-03-14 | 0 | 87,900 | 0 | 69,400 | 0 | 18,500 |
| 2025-03-07 | 0 | 89,800 | 0 | 68,600 | 0 | 21,200 |
| 2025-02-28 | 0 | 94,000 | 0 | 68,800 | 0 | 25,200 |
| 2025-02-21 | 0 | 93,600 | 0 | 68,900 | 0 | 24,700 |
| 2025-02-14 | 0 | 92,800 | 0 | 71,300 | 0 | 21,500 |
| 2025-02-07 | 0 | 91,800 | 0 | 71,000 | 0 | 20,800 |
| 2025-01-31 | 0 | 90,200 | 0 | 71,400 | 0 | 18,800 |
| 2025-01-24 | 0 | 89,300 | 0 | 71,100 | 0 | 18,200 |
| 2025-01-17 | 0 | 89,900 | 0 | 71,900 | 0 | 18,000 |
| 2025-01-10 | 0 | 90,200 | 0 | 71,700 | 0 | 18,500 |
| 2024-12-27 | 0 | 91,900 | 0 | 71,700 | 0 | 20,200 |
| 2024-12-20 | 0 | 92,800 | 0 | 71,700 | 0 | 21,100 |
| 2024-12-13 | 0 | 92,600 | 0 | 72,100 | 0 | 20,500 |
| 2024-12-06 | 0 | 89,900 | 0 | 73,000 | 0 | 16,900 |
| 2024-11-29 | 0 | 88,000 | 0 | 72,600 | 0 | 15,400 |
| 2024-11-22 | 0 | 88,100 | 0 | 72,700 | 0 | 15,400 |
| 2024-11-15 | 0 | 98,200 | 0 | 79,900 | 0 | 18,300 |
| 2024-11-08 | 0 | 97,300 | 0 | 77,900 | 0 | 19,400 |
| 2024-11-01 | 0 | 97,200 | 0 | 77,900 | 0 | 19,300 |
| 2024-10-25 | 0 | 97,700 | 0 | 78,700 | 0 | 19,000 |
| 2024-10-18 | 0 | 97,600 | 0 | 78,500 | 0 | 19,100 |
| 2024-10-11 | 0 | 97,500 | 0 | 78,100 | 0 | 19,400 |
| 2024-10-04 | 0 | 98,400 | 0 | 77,500 | 0 | 20,900 |
| 2024-09-27 | 0 | 99,900 | 0 | 76,900 | 0 | 23,000 |
| 2024-09-20 | 0 | 99,300 | 0 | 77,100 | 0 | 22,200 |
| 2024-09-13 | 0 | 139,500 | 0 | 117,400 | 0 | 22,100 |
| 2024-09-06 | 0 | 140,000 | 0 | 118,100 | 0 | 21,900 |
| 2024-08-30 | 0 | 139,100 | 0 | 118,200 | 0 | 20,900 |
| 2024-08-23 | 0 | 139,100 | 0 | 118,500 | 0 | 20,600 |
| 2024-08-16 | 0 | 139,100 | 0 | 118,600 | 0 | 20,500 |
| 2024-08-09 | 0 | 138,100 | 0 | 119,200 | 0 | 18,900 |
| 2024-08-02 | 0 | 134,600 | 0 | 114,500 | 0 | 20,100 |
| 2024-07-26 | 0 | 135,900 | 0 | 115,300 | 0 | 20,600 |
| 2024-07-19 | 0 | 135,000 | 0 | 114,400 | 0 | 20,600 |
| 2024-07-12 | 0 | 135,100 | 0 | 115,400 | 0 | 19,700 |
| 2024-07-05 | 0 | 135,400 | 0 | 116,000 | 0 | 19,400 |
| 2024-06-28 | 0 | 119,300 | 0 | 99,700 | 0 | 19,600 |
| 2024-06-21 | 0 | 101,600 | 0 | 81,400 | 0 | 20,200 |
| 2024-06-14 | 0 | 97,200 | 0 | 78,000 | 0 | 19,200 |
| 2024-06-07 | 0 | 94,500 | 0 | 77,200 | 0 | 17,300 |
| 2024-05-31 | 0 | 90,900 | 0 | 73,500 | 0 | 17,400 |
| 2024-05-24 | 0 | 90,600 | 0 | 73,800 | 0 | 16,800 |
| 2024-05-17 | 0 | 90,700 | 0 | 73,700 | 0 | 17,000 |
| 2024-05-10 | 0 | 88,400 | 0 | 72,200 | 0 | 16,200 |
| 2024-05-02 | 0 | 83,100 | 0 | 66,900 | 0 | 16,200 |
| 2024-04-26 | 0 | 83,100 | 0 | 66,900 | 0 | 16,200 |
| 2024-04-19 | 0 | 84,000 | 0 | 66,800 | 0 | 17,200 |
| 2024-04-12 | 0 | 85,100 | 0 | 67,000 | 0 | 18,100 |
| 2024-04-05 | 0 | 83,500 | 0 | 67,400 | 0 | 16,100 |
| 2024-03-29 | 0 | 82,800 | 0 | 66,200 | 0 | 16,600 |
| 2024-03-22 | 0 | 83,900 | 0 | 66,300 | 0 | 17,600 |
| 2024-03-15 | 0 | 84,000 | 0 | 66,400 | 0 | 17,600 |
| 2024-03-08 | 0 | 84,800 | 0 | 67,000 | 0 | 17,800 |
| 2024-03-01 | 0 | 85,200 | 0 | 67,200 | 0 | 18,000 |
| 2024-02-22 | 0 | 83,300 | 0 | 65,600 | 0 | 17,700 |
| 2024-02-16 | 0 | 86,000 | 0 | 65,400 | 0 | 20,600 |
| 2024-02-09 | 0 | 86,100 | 0 | 64,700 | 0 | 21,400 |
| 2024-02-02 | 0 | 85,200 | 0 | 64,700 | 0 | 20,500 |
| 2024-01-26 | 0 | 83,800 | 0 | 64,500 | 0 | 19,300 |
| 2024-01-19 | 0 | 83,300 | 0 | 64,200 | 0 | 19,100 |
| 2024-01-12 | 0 | 84,100 | 0 | 65,100 | 0 | 19,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 16:00 | 日伸銅 | 剰余金の配当に関するお知らせ |
| 20250520 | 16:00 | 日伸銅 | 資本コストや株価を意識した経営の実現に向けた対応のアップデートについて |
| 20250512 | 15:30 | 日伸銅 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20250512 | 15:30 | 日伸銅 | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | 日伸銅 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | 日伸銅 | 業績予想の修正に関するお知らせ |
| 20240918 | 16:00 | 日伸銅 | 経営指導契約の締結に関するお知らせ |
| 20240813 | 15:00 | 日伸銅 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240813 | 15:00 | 日伸銅 | 営業外費用（デリバティブ損失およびデリバティブ評価損）の計上に関するお知らせ |
| 20240628 | 15:00 | 日伸銅 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240628 | 15:00 | 日伸銅 | 支配株主等に関する事項について |
| 20240521 | 16:00 | 日伸銅 | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | 日伸銅 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | 日伸銅 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5753 | 2 | 株主総会関連資料 - 日本伸銅株式会社 | 2024-10-02 13:28:17 |
| 5753 | 2 | IRニュース - 日本伸銅株式会社 | 2024-10-02 13:28:15 |
| 5753 | 2 | IR情報 - 日本伸銅株式会社 | 2024-10-02 12:28:11 |
| 5753 | 2 | 株主総会関連資料 - 日本伸銅株式会社 | 2024-06-18 23:26:50 |
| 5753 | 2 | IRニュース - 日本伸銅株式会社 | 2024-06-18 23:26:47 |
| 5753 | 2 | IR情報 - 日本伸銅株式会社 | 2024-06-15 12:53:02 |
| 5753 | 3 | お知らせ - 日本伸銅株式会社 | 2024-10-02 12:28:14 |
| 5753 | 3 | お知らせ - 日本伸銅株式会社 | 2024-06-15 12:52:59 |