| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,987 | 1,987 | 1,979 | 1,979 | 2,100 | -19 | 99% | 100% | 700% | ▼ | 100% | 99% | 96% | 98% | 100% |
| 20240726 | 1,979 | 1,980 | 1,977 | 1,977 | 1,200 | -2 | 100% | 100% | 57% | ▼▼ | 100% | 98% | 96% | 99% | 100% |
| 20240729 | 1,979 | 1,996 | 1,976 | 1,976 | 400 | -1 | 100% | 100% | 33% | ▼▼▼ | 98% | 92% | 93% | 99% | 100% |
| 20240730 | 1,976 | 1,976 | 1,944 | 1,944 | 3,000 | -32 | 98% | 98% | 750% | ▼▼▼▼ | 101% | 85% | 94% | 97% | 100% |
| 20240731 | 1,945 | 1,965 | 1,945 | 1,965 | 1,100 | 21 | 101% | 101% | 37% | ▲ | 100% | 88% | 94% | 98% | 101% |
| 20240801 | 1,947 | 1,947 | 1,947 | 1,947 | 100 | -18 | 99% | 100% | 9% | ▼ | 96% | 91% | 98% | 97% | 100% |
| 20240802 | 1,892 | 1,900 | 1,810 | 1,810 | 3,400 | -137 | 93% | 96% | 3400% | ▼▼ | 91% | 104% | 106% | 91% | 100% |
| 20240805 | 1,750 | 1,750 | 1,600 | 1,600 | 14,800 | -210 | 88% | 91% | 435% | ▼▼▼ | 101% | 116% | 113% | 80% | 100% |
| 20240806 | 1,640 | 1,720 | 1,626 | 1,658 | 5,700 | 58 | 104% | 101% | 39% | ▲ | 104% | 115% | 112% | 83% | 104% |
| 20240807 | 1,658 | 1,725 | 1,658 | 1,719 | 1,500 | 61 | 104% | 104% | 26% | ▲▲ | 100% | 108% | 109% | 86% | 107% |
| 20240808 | 1,703 | 1,738 | 1,692 | 1,702 | 2,000 | -17 | 99% | 100% | 133% | ▼ | 105% | 106% | 108% | 85% | 106% |
| 20240809 | 1,728 | 1,830 | 1,728 | 1,816 | 4,000 | 114 | 107% | 105% | 200% | ▲ | 101% | 97% | 99% | 91% | 114% |
| 20240813 | 1,879 | 1,899 | 1,818 | 1,899 | 4,700 | 83 | 105% | 101% | 118% | ▲▲ | 99% | 99% | 102% | 95% | 119% |
| 20240814 | 1,819 | 1,890 | 1,753 | 1,792 | 6,400 | -107 | 94% | 99% | 136% | ▼ | 102% | 101% | 104% | 90% | 112% |
| 20240815 | 1,794 | 1,835 | 1,794 | 1,833 | 1,300 | 41 | 102% | 102% | 20% | ▲ | 100% | 99% | 102% | 92% | 115% |
| 20240816 | 1,833 | 1,833 | 1,829 | 1,829 | 700 | -4 | 100% | 100% | 54% | ▼ | 98% | 101% | 102% | 91% | 114% |
| 20240819 | 1,800 | 1,800 | 1,763 | 1,763 | 1,400 | -66 | 96% | 98% | 200% | ▼▼ | 102% | 104% | 103% | 88% | 110% |
| 20240820 | 1,766 | 1,805 | 1,766 | 1,805 | 1,000 | 42 | 102% | 102% | 71% | ▲ | 101% | 101% | 101% | 90% | 113% |
| 20240822 | 1,805 | 1,823 | 1,805 | 1,815 | 700 | 10 | 101% | 101% | 70% | ▲▲ | 100% | 100% | 100% | 91% | 113% |
| 20240823 | 1,817 | 1,817 | 1,815 | 1,815 | 800 | 0 | 100% | 100% | 114% | -- | 99% | 100% | 99% | 92% | 113% |
| 20240826 | 1,830 | 1,830 | 1,815 | 1,816 | 3,400 | 1 | 100% | 99% | 425% | ▲ | 101% | 103% | 100% | 92% | 114% |
| 20240827 | 1,810 | 1,829 | 1,780 | 1,829 | 1,800 | 13 | 101% | 101% | 53% | ▲▲ | 100% | 103% | 100% | 93% | 114% |
| 20240828 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | -24 | 99% | 100% | 6% | ▼ | 101% | 102% | 100% | 92% | 113% |
| 20240829 | 1,805 | 1,820 | 1,805 | 1,820 | 200 | 15 | 101% | 101% | 200% | ▲ | 102% | 102% | 101% | 93% | 114% |
| 20240830 | 1,783 | 1,824 | 1,777 | 1,824 | 2,600 | 4 | 100% | 102% | 1300% | ▲▲ | 102% | 100% | 99% | 94% | 114% |
| 20240902 | 1,824 | 1,868 | 1,799 | 1,861 | 2,400 | 37 | 102% | 102% | 92% | ▲▲▲ | 99% | 98% | 97% | 98% | 116% |
| 20240903 | 1,855 | 1,855 | 1,810 | 1,839 | 400 | -22 | 99% | 99% | 17% | ▼ | 100% | 100% | 100% | 97% | 115% |
| 20240904 | 1,810 | 1,812 | 1,807 | 1,812 | 500 | -27 | 99% | 100% | 125% | ▼▼ | 100% | 99% | 100% | 95% | 109% |
| 20240905 | 1,812 | 1,812 | 1,812 | 1,812 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 100% | 95% | 106% |
| 20240906 | 1,812 | 1,820 | 1,812 | 1,820 | 200 | 8 | 100% | 100% | 200% | ▲ | 99% | 99% | 99% | 96% | 107% |
| 20240909 | 1,817 | 1,817 | 1,806 | 1,806 | 1,000 | -14 | 99% | 99% | 500% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20240911 | 1,802 | 1,802 | 1,793 | 1,793 | 800 | -13 | 99% | 100% | 80% | ▼▼ | 100% | 101% | 101% | 94% | 102% |
| 20240913 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | -3 | 100% | 100% | 38% | ▼▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20240917 | 1,790 | 1,790 | 1,786 | 1,786 | 300 | -4 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 101% |
| 20240918 | 1,801 | 1,801 | 1,791 | 1,791 | 300 | 5 | 100% | 99% | 100% | ▲ | 101% | 100% | 101% | 96% | 102% |
| 20240919 | 1,791 | 1,809 | 1,790 | 1,809 | 2,000 | 18 | 101% | 101% | 667% | ▲▲ | 99% | 99% | 98% | 97% | 103% |
| 20240920 | 1,816 | 1,816 | 1,790 | 1,790 | 800 | -19 | 99% | 99% | 40% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20240924 | 1,798 | 1,798 | 1,783 | 1,783 | 700 | -7 | 100% | 99% | 88% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240925 | 1,783 | 1,783 | 1,780 | 1,783 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 100% | 96% | 100% |
| 20240926 | 1,784 | 1,791 | 1,760 | 1,791 | 2,800 | 8 | 100% | 100% | 700% | ▲ | 101% | 101% | 100% | 96% | 100% |
| 20240927 | 1,785 | 1,818 | 1,785 | 1,799 | 300 | 8 | 100% | 101% | 11% | ▲▲ | 100% | 102% | 99% | 97% | 101% |
| 20240930 | 1,761 | 1,764 | 1,761 | 1,764 | 300 | -35 | 98% | 100% | 100% | ▼ | 100% | 101% | 98% | 95% | 100% |
| 20241001 | 1,780 | 1,788 | 1,780 | 1,788 | 1,100 | 24 | 101% | 100% | 367% | ▲ | 102% | 100% | 98% | 96% | 101% |
| 20241002 | 1,771 | 1,803 | 1,771 | 1,803 | 1,200 | 15 | 101% | 102% | 109% | ▲▲ | 100% | 98% | 96% | 97% | 102% |
| 20241003 | 1,804 | 1,805 | 1,793 | 1,801 | 700 | -2 | 100% | 100% | 58% | ▼ | 100% | 99% | 96% | 97% | 102% |
| 20241004 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 0 | 100% | 100% | 14% | -- | 98% | 99% | 96% | 98% | 102% |
| 20241007 | 1,800 | 1,800 | 1,770 | 1,770 | 2,400 | -31 | 98% | 98% | 2400% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241008 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241009 | 1,770 | 1,772 | 1,770 | 1,770 | 1,800 | 0 | 100% | 100% | 900% | -- | 101% | 99% | 0% | 97% | 100% |
| 20241010 | 1,770 | 1,782 | 1,763 | 1,782 | 400 | 12 | 101% | 101% | 22% | ▲ | 101% | 98% | 0% | 99% | 101% |
| 20241011 | 1,760 | 1,780 | 1,758 | 1,778 | 900 | -4 | 100% | 101% | 225% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241015 | 1,767 | 1,767 | 1,744 | 1,744 | 900 | -34 | 98% | 99% | 100% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241016 | 1,744 | 1,745 | 1,744 | 1,745 | 400 | 1 | 100% | 100% | 44% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241017 | 1,746 | 1,746 | 1,733 | 1,733 | 1,100 | -12 | 99% | 99% | 275% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,728 | 1,745 | 1,712 | 1,720 | 700 | -13 | 99% | 100% | 64% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 3 | 100% | 100% | 14% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 1,722 | 1,730 | 1,712 | 1,730 | 1,100 | 7 | 100% | 100% | 1100% | ▲▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | 日本伸銅株式会社 | 2024-10-22 23:23:30 |
| 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 |