| 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 | 523 | 525 | 521 | 525 | 40,900 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 96% | 97% | 100% |
| 20240726 | 531 | 532 | 526 | 530 | 26,300 | 5 | 101% | 100% | 64% | ▲ | 100% | 98% | 96% | 98% | 101% |
| 20240729 | 534 | 535 | 531 | 532 | 15,000 | 2 | 100% | 100% | 57% | ▲▲ | 97% | 96% | 97% | 98% | 101% |
| 20240730 | 532 | 534 | 517 | 517 | 160,800 | -15 | 97% | 97% | 1072% | ▼ | 101% | 93% | 99% | 96% | 100% |
| 20240731 | 521 | 525 | 517 | 524 | 36,900 | 7 | 101% | 101% | 23% | ▲ | 100% | 95% | 99% | 97% | 101% |
| 20240801 | 522 | 523 | 517 | 521 | 33,400 | -3 | 99% | 100% | 91% | ▼ | 99% | 96% | 101% | 96% | 101% |
| 20240802 | 515 | 516 | 507 | 509 | 81,300 | -12 | 98% | 99% | 243% | ▼▼ | 91% | 101% | 104% | 94% | 100% |
| 20240805 | 499 | 501 | 452 | 452 | 151,700 | -57 | 89% | 91% | 187% | ▼▼▼ | 97% | 102% | 104% | 84% | 100% |
| 20240806 | 500 | 502 | 479 | 486 | 112,600 | 34 | 108% | 97% | 74% | ▲ | 102% | 105% | 108% | 90% | 108% |
| 20240807 | 484 | 505 | 484 | 496 | 37,500 | 10 | 102% | 102% | 33% | ▲▲ | 99% | 102% | 105% | 92% | 110% |
| 20240808 | 499 | 502 | 494 | 496 | 15,400 | 0 | 100% | 99% | 41% | -- | 100% | 102% | 104% | 92% | 110% |
| 20240809 | 502 | 505 | 495 | 502 | 19,400 | 6 | 101% | 100% | 126% | ▲ | 102% | 102% | 104% | 93% | 111% |
| 20240813 | 502 | 512 | 502 | 510 | 19,800 | 8 | 102% | 102% | 102% | ▲▲ | 100% | 100% | 102% | 94% | 113% |
| 20240814 | 510 | 511 | 507 | 509 | 16,300 | -1 | 100% | 100% | 82% | ▼ | 100% | 100% | 103% | 94% | 113% |
| 20240815 | 509 | 511 | 508 | 511 | 18,300 | 2 | 100% | 100% | 112% | ▲ | 99% | 99% | 102% | 94% | 113% |
| 20240816 | 513 | 514 | 510 | 510 | 39,800 | -1 | 100% | 99% | 217% | ▼ | 98% | 100% | 102% | 94% | 113% |
| 20240819 | 511 | 513 | 503 | 503 | 34,500 | -7 | 99% | 98% | 87% | ▼▼ | 100% | 101% | 103% | 93% | 111% |
| 20240820 | 507 | 509 | 503 | 509 | 37,400 | 6 | 101% | 100% | 108% | ▲ | 100% | 102% | 102% | 94% | 113% |
| 20240821 | 508 | 510 | 506 | 509 | 15,400 | 0 | 100% | 100% | 41% | -- | 100% | 102% | 101% | 96% | 113% |
| 20240822 | 509 | 511 | 508 | 509 | 18,800 | 0 | 100% | 100% | 122% | -- | 100% | 102% | 101% | 96% | 113% |
| 20240823 | 509 | 512 | 509 | 509 | 9,800 | 0 | 100% | 100% | 52% | -- | 101% | 102% | 101% | 96% | 113% |
| 20240826 | 509 | 514 | 509 | 512 | 9,300 | 3 | 101% | 101% | 95% | ▲ | 101% | 102% | 101% | 96% | 113% |
| 20240827 | 512 | 517 | 512 | 517 | 11,100 | 5 | 101% | 101% | 119% | ▲▲ | 100% | 101% | 100% | 99% | 114% |
| 20240828 | 517 | 518 | 514 | 517 | 18,300 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 101% | 99% | 114% |
| 20240829 | 515 | 521 | 515 | 517 | 12,300 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 101% | 99% | 114% |
| 20240830 | 520 | 521 | 517 | 520 | 20,400 | 3 | 101% | 100% | 166% | ▲ | 100% | 99% | 103% | 100% | 115% |
| 20240902 | 521 | 522 | 517 | 520 | 15,000 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 105% | 100% | 115% |
| 20240903 | 520 | 522 | 520 | 522 | 16,800 | 2 | 100% | 100% | 112% | ▲ | 100% | 100% | 106% | 100% | 107% |
| 20240904 | 515 | 518 | 514 | 517 | 41,400 | -5 | 99% | 100% | 246% | ▼ | 100% | 100% | 106% | 99% | 104% |
| 20240905 | 513 | 520 | 513 | 514 | 13,600 | -3 | 99% | 100% | 33% | ▼▼ | 99% | 98% | 105% | 98% | 104% |
| 20240906 | 520 | 520 | 513 | 515 | 8,200 | 1 | 100% | 99% | 60% | ▲ | 100% | 100% | 106% | 99% | 103% |
| 20240909 | 511 | 519 | 510 | 513 | 20,100 | -2 | 100% | 100% | 245% | ▼ | 100% | 98% | 105% | 98% | 102% |
| 20240910 | 516 | 516 | 511 | 514 | 12,000 | 1 | 100% | 100% | 60% | ▲ | 98% | 100% | 107% | 98% | 102% |
| 20240911 | 509 | 510 | 493 | 498 | 34,200 | -16 | 97% | 98% | 285% | ▼ | 101% | 102% | 108% | 95% | 100% |
| 20240912 | 504 | 510 | 504 | 510 | 9,400 | 12 | 102% | 101% | 27% | ▲ | 99% | 101% | 107% | 98% | 102% |
| 20240913 | 509 | 510 | 503 | 505 | 13,600 | -5 | 99% | 99% | 145% | ▼ | 100% | 101% | 108% | 97% | 101% |
| 20240917 | 505 | 507 | 505 | 505 | 7,600 | 0 | 100% | 100% | 56% | -- | 101% | 102% | 107% | 97% | 101% |
| 20240918 | 505 | 512 | 505 | 511 | 9,800 | 6 | 101% | 101% | 129% | ▲ | 101% | 101% | 106% | 98% | 103% |
| 20240919 | 511 | 517 | 510 | 516 | 9,200 | 5 | 101% | 101% | 94% | ▲▲ | 98% | 101% | 104% | 99% | 104% |
| 20240920 | 518 | 519 | 509 | 509 | 12,100 | -7 | 99% | 98% | 132% | ▼ | 99% | 102% | 104% | 98% | 102% |
| 20240924 | 514 | 515 | 510 | 510 | 19,300 | 1 | 100% | 99% | 160% | ▲ | 101% | 105% | 105% | 98% | 102% |
| 20240925 | 511 | 515 | 511 | 514 | 13,600 | 4 | 101% | 101% | 70% | ▲▲ | 101% | 106% | 104% | 98% | 103% |
| 20240926 | 514 | 518 | 513 | 518 | 16,000 | 4 | 101% | 101% | 118% | ▲▲▲ | 100% | 105% | 102% | 99% | 104% |
| 20240927 | 519 | 523 | 519 | 521 | 14,500 | 3 | 101% | 100% | 91% | ▲▲▲▲ | 102% | 106% | 104% | 100% | 105% |
| 20240930 | 513 | 525 | 513 | 525 | 20,100 | 4 | 101% | 102% | 139% | ▲▲▲▲▲ | 102% | 103% | 101% | 100% | 105% |
| 20241001 | 526 | 539 | 524 | 539 | 48,300 | 14 | 103% | 102% | 240% | ▲▲▲▲▲▲ | 101% | 100% | 98% | 100% | 108% |
| 20241002 | 540 | 547 | 531 | 544 | 144,000 | 5 | 101% | 101% | 298% | ▲▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20241003 | 548 | 549 | 541 | 542 | 60,400 | -2 | 100% | 99% | 42% | ▼ | 99% | 99% | 98% | 100% | 109% |
| 20241004 | 540 | 541 | 535 | 537 | 50,400 | -5 | 99% | 99% | 83% | ▼▼ | 100% | 99% | 98% | 99% | 108% |
| 20241007 | 540 | 541 | 538 | 540 | 20,400 | 3 | 101% | 100% | 40% | ▲ | 99% | 98% | 0% | 99% | 108% |
| 20241008 | 540 | 541 | 520 | 536 | 69,300 | -4 | 99% | 99% | 340% | ▼ | 100% | 98% | 0% | 99% | 108% |
| 20241009 | 536 | 536 | 528 | 534 | 24,300 | -2 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20241010 | 532 | 535 | 531 | 532 | 14,500 | -2 | 100% | 100% | 60% | ▼▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20241011 | 530 | 532 | 528 | 529 | 18,700 | -3 | 99% | 100% | 129% | ▼▼▼▼ | 99% | 101% | 0% | 97% | 105% |
| 20241015 | 528 | 529 | 522 | 522 | 61,100 | -7 | 99% | 99% | 327% | ▼▼▼▼▼ | 101% | 102% | 0% | 96% | 103% |
| 20241016 | 520 | 529 | 520 | 527 | 29,400 | 5 | 101% | 101% | 48% | ▲ | 101% | 100% | 0% | 97% | 104% |
| 20241017 | 528 | 531 | 527 | 531 | 14,900 | 4 | 101% | 101% | 51% | ▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 532 | 533 | 528 | 531 | 17,300 | 0 | 100% | 100% | 116% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 530 | 531 | 528 | 528 | 11,300 | -3 | 99% | 100% | 65% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241022 | 529 | 529 | 525 | 528 | 17,300 | 0 | 100% | 100% | 153% | -- | % | % | % | 97% | 104% |
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 | 114,700 | 0 | 57,600 | 0 | 57,100 |
| 2024-10-11 | 0 | 116,200 | 0 | 60,700 | 0 | 55,500 |
| 2024-10-04 | 0 | 114,800 | 0 | 63,600 | 0 | 51,200 |
| 2024-09-27 | 0 | 124,200 | 0 | 68,600 | 0 | 55,600 |
| 2024-09-20 | 0 | 117,400 | 0 | 64,100 | 0 | 53,300 |
| 2024-09-13 | 0 | 113,700 | 0 | 60,400 | 0 | 53,300 |
| 2024-09-06 | 0 | 121,300 | 0 | 55,400 | 0 | 65,900 |
| 2024-08-30 | 0 | 112,100 | 0 | 59,800 | 0 | 52,300 |
| 2024-08-23 | 0 | 113,700 | 0 | 61,800 | 0 | 51,900 |
| 2024-08-16 | 0 | 101,500 | 0 | 47,000 | 0 | 54,500 |
| 2024-08-09 | 0 | 81,800 | 0 | 25,600 | 0 | 56,200 |
| 2024-08-02 | 0 | 106,900 | 0 | 43,900 | 0 | 63,000 |
| 2024-07-26 | 0 | 85,200 | 0 | 42,800 | 0 | 42,400 |
| 2024-07-19 | 0 | 206,100 | 0 | 164,500 | 0 | 41,600 |
| 2024-07-12 | 0 | 223,000 | 0 | 180,400 | 0 | 42,600 |
| 2024-07-05 | 0 | 242,100 | 0 | 191,900 | 0 | 50,200 |
| 2024-06-28 | 0 | 204,200 | 0 | 157,300 | 0 | 46,900 |
| 2024-06-21 | 0 | 214,500 | 0 | 170,500 | 0 | 44,000 |
| 2024-06-14 | 0 | 200,700 | 0 | 157,700 | 0 | 43,000 |
| 2024-06-07 | 0 | 202,800 | 0 | 166,600 | 0 | 36,200 |
| 2024-05-31 | 0 | 198,400 | 0 | 158,200 | 0 | 40,200 |
| 2024-05-24 | 0 | 232,900 | 0 | 180,500 | 0 | 52,400 |
| 2024-05-17 | 0 | 236,900 | 0 | 183,500 | 0 | 53,400 |
| 2024-05-10 | 0 | 233,500 | 0 | 183,300 | 0 | 50,200 |
| 2024-05-02 | 0 | 229,100 | 0 | 175,200 | 0 | 53,900 |
| 2024-04-26 | 0 | 231,900 | 0 | 175,700 | 0 | 56,200 |
| 2024-04-19 | 0 | 229,000 | 0 | 175,300 | 0 | 53,700 |
| 2024-04-12 | 0 | 232,300 | 0 | 166,500 | 0 | 65,800 |
| 2024-04-05 | 0 | 232,500 | 0 | 172,500 | 0 | 60,000 |
| 2024-03-29 | 0 | 226,600 | 0 | 170,900 | 0 | 55,700 |
| 2024-03-22 | 0 | 246,800 | 0 | 183,700 | 0 | 63,100 |
| 2024-03-15 | 0 | 149,000 | 0 | 86,800 | 0 | 62,200 |
| 2024-03-08 | 0 | 165,900 | 0 | 90,900 | 0 | 75,000 |
| 2024-03-01 | 0 | 168,600 | 0 | 87,900 | 0 | 80,700 |
| 2024-02-22 | 0 | 150,400 | 0 | 80,000 | 0 | 70,400 |
| 2024-02-16 | 0 | 159,900 | 0 | 82,100 | 0 | 77,800 |
| 2024-02-09 | 0 | 174,400 | 0 | 86,500 | 0 | 87,900 |
| 2024-02-02 | 0 | 155,700 | 0 | 76,000 | 0 | 79,700 |
| 2024-01-26 | 200 | 158,200 | 200 | 61,700 | 0 | 96,500 |
| 2024-01-19 | 600 | 175,000 | 600 | 79,200 | 0 | 95,800 |
| 2024-01-12 | 200 | 46,200 | 200 | 29,000 | 0 | 17,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 日フイルコン | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241001 | 15:00 | 日フイルコン | 2024年11月期通期連結業績予想の修正に関するお知らせ |
| 20240701 | 15:00 | 日フイルコン | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240529 | 16:30 | 日フイルコン | （開示事項の経過）投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240523 | 15:00 | 日フイルコン | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240401 | 15:00 | 日フイルコン | 2024年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240227 | 16:00 | 日フイルコン | 譲渡制限付き株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 15:00 | 日フイルコン | 自己株式の取得状況および取得終了に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240115 | 11:30 | 日フイルコン | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ |
| 20240112 | 16:00 | 日フイルコン | 自己株式取得に係る事項の決定に関するお知らせ（会社法第１６５条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240112 | 15:00 | 日フイルコン | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | 日フイルコン | 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 |
| 20240112 | 15:00 | 日フイルコン | 配当方針の変更および剰余金の配当（期末配当）に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 株主優待制度の廃止に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 監査等委員会設置会社への移行および定款一部変更に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5942 | 1 | 日本フイルコン株式会社 | 2024-10-22 23:24:28 |
| 5942 | 2 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:43 |
| 5942 | 2 | IRポリシー・免責事項 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:42 |
| 5942 | 2 | 株式情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:41 |
| 5942 | 2 | 電子公告 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:40 |
| 5942 | 2 | 株価情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:39 |
| 5942 | 2 | 配当金・株主優待 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:37 |
| 5942 | 2 | 株主総会情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:36 |
| 5942 | 2 | 株式手続きのご案内 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:35 |
| 5942 | 2 | 株式情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:34 |