| 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 | 1,645 | 1,665 | 1,645 | 1,665 | 600 | -5 | 100% | 101% | 40% | ▼▼ | 100% | 99% | 108% | 95% | 100% |
| 20240726 | 1,672 | 1,678 | 1,672 | 1,678 | 1,800 | 13 | 101% | 100% | 300% | ▲ | 98% | 98% | 107% | 95% | 101% |
| 20240730 | 1,688 | 1,688 | 1,648 | 1,648 | 800 | -30 | 98% | 98% | 44% | ▼ | 102% | 97% | 109% | 94% | 100% |
| 20240731 | 1,650 | 1,680 | 1,650 | 1,680 | 700 | 32 | 102% | 102% | 88% | ▲ | 100% | 97% | 109% | 95% | 102% |
| 20240801 | 1,654 | 1,654 | 1,635 | 1,649 | 800 | -31 | 98% | 100% | 114% | ▼ | 104% | 104% | 113% | 94% | 100% |
| 20240802 | 1,591 | 1,689 | 1,580 | 1,651 | 4,000 | 2 | 100% | 104% | 500% | ▲ | 98% | 115% | 118% | 94% | 100% |
| 20240805 | 1,519 | 1,563 | 1,495 | 1,495 | 3,800 | -156 | 91% | 98% | 95% | ▼ | 107% | 121% | 120% | 85% | 100% |
| 20240806 | 1,495 | 1,600 | 1,473 | 1,600 | 2,100 | 105 | 107% | 107% | 55% | ▲ | 104% | 119% | 118% | 91% | 107% |
| 20240807 | 1,520 | 1,599 | 1,520 | 1,580 | 800 | -20 | 99% | 104% | 38% | ▼ | 104% | 112% | 114% | 90% | 106% |
| 20240808 | 1,581 | 1,650 | 1,581 | 1,650 | 1,400 | 70 | 104% | 104% | 175% | ▲ | 104% | 105% | 105% | 94% | 110% |
| 20240809 | 1,684 | 1,759 | 1,674 | 1,745 | 3,000 | 95 | 106% | 104% | 214% | ▲▲ | 101% | 98% | 98% | 99% | 117% |
| 20240813 | 1,797 | 1,808 | 1,770 | 1,808 | 6,500 | 63 | 104% | 101% | 217% | ▲▲▲ | 104% | 104% | 104% | 100% | 121% |
| 20240814 | 1,704 | 1,770 | 1,704 | 1,770 | 1,700 | -38 | 98% | 104% | 26% | ▼ | 99% | 99% | 99% | 98% | 118% |
| 20240815 | 1,779 | 1,780 | 1,761 | 1,770 | 2,100 | 0 | 100% | 99% | 124% | -- | 100% | 102% | 100% | 98% | 118% |
| 20240816 | 1,770 | 1,775 | 1,770 | 1,770 | 600 | 0 | 100% | 100% | 29% | -- | 100% | 102% | 100% | 98% | 118% |
| 20240819 | 1,770 | 1,770 | 1,770 | 1,770 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 100% | 98% | 118% |
| 20240820 | 1,770 | 1,778 | 1,733 | 1,770 | 2,400 | 0 | 100% | 100% | 600% | -- | 98% | 100% | 100% | 98% | 118% |
| 20240821 | 1,768 | 1,769 | 1,740 | 1,740 | 300 | -30 | 98% | 98% | 13% | ▼ | 103% | 102% | 99% | 96% | 116% |
| 20240822 | 1,740 | 1,798 | 1,721 | 1,798 | 3,800 | 58 | 103% | 103% | 1267% | ▲ | 101% | 99% | 94% | 99% | 120% |
| 20240823 | 1,783 | 1,811 | 1,735 | 1,800 | 1,400 | 2 | 100% | 101% | 37% | ▲▲ | 100% | 97% | 0% | 100% | 120% |
| 20240826 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | -40 | 98% | 100% | 21% | ▼ | 100% | 99% | 98% | 97% | 118% |
| 20240829 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | -9 | 99% | 100% | 33% | ▼▼ | 103% | 102% | 97% | 97% | 117% |
| 20240830 | 1,725 | 1,770 | 1,725 | 1,770 | 500 | 19 | 101% | 103% | 500% | ▲ | 96% | 100% | 97% | 98% | 118% |
| 20240902 | 1,770 | 1,770 | 1,708 | 1,708 | 600 | -62 | 96% | 96% | 120% | ▼ | 101% | 105% | 102% | 94% | 114% |
| 20240903 | 1,674 | 1,710 | 1,633 | 1,683 | 1,400 | -25 | 99% | 101% | 233% | ▼▼ | 101% | 101% | 0% | 93% | 113% |
| 20240909 | 1,707 | 1,725 | 1,707 | 1,725 | 300 | 42 | 102% | 101% | 21% | ▲ | 100% | 95% | 96% | 95% | 115% |
| 20240910 | 1,765 | 1,765 | 1,765 | 1,765 | 300 | 40 | 102% | 100% | 100% | ▲▲ | 100% | 97% | 96% | 98% | 112% |
| 20240913 | 1,765 | 1,765 | 1,765 | 1,765 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 99% | 93% | 98% | 112% |
| 20240917 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | -40 | 98% | 100% | 25% | ▼ | 100% | 102% | 95% | 95% | 105% |
| 20240919 | 1,685 | 1,720 | 1,647 | 1,678 | 700 | -47 | 97% | 100% | 700% | ▼▼ | 100% | 102% | 94% | 93% | 100% |
| 20240926 | 1,682 | 1,682 | 1,682 | 1,682 | 300 | 4 | 100% | 100% | 43% | ▲ | 104% | 104% | 94% | 93% | 100% |
| 20240927 | 1,642 | 1,711 | 1,642 | 1,711 | 1,200 | 29 | 102% | 104% | 400% | ▲▲ | 98% | 97% | 90% | 95% | 102% |
| 20240930 | 1,711 | 1,711 | 1,673 | 1,673 | 200 | -38 | 98% | 98% | 17% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241001 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 40 | 102% | 100% | 100% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241002 | 1,706 | 1,706 | 1,706 | 1,706 | 300 | -7 | 100% | 100% | 150% | ▼ | 99% | 96% | 0% | 95% | 102% |
| 20241007 | 1,685 | 1,685 | 1,635 | 1,665 | 1,100 | -41 | 98% | 99% | 367% | ▼▼ | 100% | 96% | 0% | 93% | 100% |
| 20241008 | 1,660 | 1,667 | 1,627 | 1,667 | 800 | 2 | 100% | 100% | 73% | ▲ | 101% | 94% | 0% | 93% | 100% |
| 20241009 | 1,667 | 1,700 | 1,631 | 1,690 | 500 | 23 | 101% | 101% | 63% | ▲▲ | 95% | 91% | 0% | 94% | 102% |
| 20241010 | 1,694 | 1,694 | 1,612 | 1,612 | 2,900 | -78 | 95% | 95% | 580% | ▼ | 101% | 98% | 0% | 90% | 100% |
| 20241011 | 1,572 | 1,595 | 1,572 | 1,595 | 800 | -17 | 99% | 101% | 28% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241015 | 1,590 | 1,590 | 1,573 | 1,573 | 500 | -22 | 99% | 99% | 63% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 1,533 | 1,533 | 1,533 | 1,533 | 300 | -40 | 97% | 100% | 60% | ▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241022 | 1,538 | 1,540 | 1,530 | 1,540 | 800 | 7 | 100% | 100% | 267% | ▲ | % | % | % | 87% | 100% |
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 | 43,000 | 0 | 39,800 | 0 | 3,200 |
| 2024-10-11 | 0 | 43,400 | 0 | 39,800 | 0 | 3,600 |
| 2024-10-04 | 0 | 42,300 | 0 | 39,800 | 0 | 2,500 |
| 2024-09-27 | 0 | 42,300 | 0 | 39,800 | 0 | 2,500 |
| 2024-09-20 | 0 | 54,400 | 0 | 50,700 | 0 | 3,700 |
| 2024-09-13 | 0 | 54,600 | 0 | 50,700 | 0 | 3,900 |
| 2024-09-06 | 0 | 54,600 | 0 | 50,700 | 0 | 3,900 |
| 2024-08-30 | 0 | 54,900 | 0 | 50,700 | 0 | 4,200 |
| 2024-08-23 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-16 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-09 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-02 | 0 | 56,700 | 0 | 50,900 | 0 | 5,800 |
| 2024-07-26 | 0 | 58,000 | 0 | 51,500 | 0 | 6,500 |
| 2024-07-19 | 0 | 58,300 | 0 | 51,800 | 0 | 6,500 |
| 2024-07-12 | 0 | 56,800 | 0 | 50,900 | 0 | 5,900 |
| 2024-07-05 | 0 | 56,500 | 0 | 50,500 | 0 | 6,000 |
| 2024-06-28 | 0 | 56,400 | 0 | 50,400 | 0 | 6,000 |
| 2024-06-21 | 0 | 55,500 | 0 | 49,800 | 0 | 5,700 |
| 2024-06-14 | 0 | 55,000 | 0 | 49,300 | 0 | 5,700 |
| 2024-06-07 | 0 | 54,100 | 0 | 47,400 | 0 | 6,700 |
| 2024-05-31 | 0 | 52,600 | 0 | 46,200 | 0 | 6,400 |
| 2024-05-24 | 0 | 53,200 | 0 | 46,500 | 0 | 6,700 |
| 2024-05-17 | 0 | 52,500 | 0 | 44,500 | 0 | 8,000 |
| 2024-05-10 | 0 | 51,000 | 0 | 42,200 | 0 | 8,800 |
| 2024-05-02 | 0 | 50,400 | 0 | 42,300 | 0 | 8,100 |
| 2024-04-26 | 0 | 53,200 | 0 | 46,000 | 0 | 7,200 |
| 2024-04-19 | 0 | 51,900 | 0 | 45,300 | 0 | 6,600 |
| 2024-04-12 | 0 | 48,300 | 0 | 43,600 | 0 | 4,700 |
| 2024-04-05 | 0 | 48,500 | 0 | 43,600 | 0 | 4,900 |
| 2024-03-29 | 0 | 50,000 | 0 | 43,600 | 0 | 6,400 |
| 2024-03-22 | 0 | 52,000 | 0 | 45,800 | 0 | 6,200 |
| 2024-03-15 | 0 | 51,900 | 0 | 45,300 | 0 | 6,600 |
| 2024-03-08 | 0 | 51,400 | 0 | 44,400 | 0 | 7,000 |
| 2024-03-01 | 0 | 52,400 | 0 | 45,300 | 0 | 7,100 |
| 2024-02-22 | 0 | 122,300 | 0 | 114,900 | 0 | 7,400 |
| 2024-02-16 | 0 | 123,100 | 0 | 115,500 | 0 | 7,600 |
| 2024-02-09 | 0 | 126,800 | 0 | 116,400 | 0 | 10,400 |
| 2024-02-02 | 0 | 130,500 | 0 | 114,400 | 0 | 16,100 |
| 2024-01-26 | 0 | 131,300 | 0 | 114,200 | 0 | 17,100 |
| 2024-01-19 | 0 | 132,000 | 0 | 117,100 | 0 | 14,900 |
| 2024-01-12 | 0 | 133,100 | 0 | 119,700 | 0 | 13,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 13:00 | 日缶 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 16:00 | 日缶 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240701 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240501 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240430 | 15:00 | 日缶 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 日缶 | 代表取締役の異動ならびに役員の異動に関するお知らせ |
| 20240401 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 13:00 | 日缶 | 投資有価証券売却益（特別利益）の計上額確定に関するお知らせ |
| 20240301 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDXO | 350 | 2024-05-14 15:00 | 日本製罐株式会社 | 株式会社みみっく | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5905 | 1 | 日本製罐株式会社 | 2024-10-22 23:24:07 |
| 5905 | 2 | 第117期定時株主総会招集通知 | 2024-06-21 16:44:59 |
| 5905 | 2 | 第118期定時株主総会招集通知 | 2024-06-21 16:44:57 |
| 5905 | 2 | 第119期定時株主総会招集通知 | 2024-06-21 16:44:56 |
| 5905 | 2 | 日本製罐株式会社 | IR情報 | IRライブラリー | 2024-06-18 15:21:34 |
| 5905 | 2 | 日本製罐株式会社 | IR情報 | IRライブラリー | 2024-06-18 15:21:33 |
| 5905 | 2 | 自己株式の取得状況に関するお知らせ | 2024-06-16 04:40:29 |
| 5905 | 2 | 四半期報告書の訂正報告書（第117期第１四半期） | 2024-06-16 04:40:28 |
| 5905 | 2 | 四半期報告書の訂正報告書（第117期第２四半期） | 2024-06-16 04:40:27 |
| 5905 | 2 | 2022年3月期 第３四半期決算短信 | 2024-06-16 04:40:25 |