| 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 | 508 | 510 | 506 | 506 | 10,700 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 103% | 100% | 101% |
| 20250311 | 506 | 507 | 500 | 505 | 44,200 | -1 | 100% | 100% | 413% | ▼ | 100% | 101% | 103% | 100% | 101% |
| 20250312 | 507 | 508 | 505 | 508 | 14,000 | 3 | 101% | 100% | 32% | ▲ | 100% | 102% | 102% | 100% | 101% |
| 20250313 | 509 | 509 | 507 | 508 | 6,900 | 0 | 100% | 100% | 49% | -- | 100% | 102% | 102% | 100% | 101% |
| 20250314 | 508 | 509 | 506 | 509 | 8,100 | 1 | 100% | 100% | 117% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20250317 | 510 | 512 | 510 | 511 | 17,900 | 2 | 100% | 100% | 221% | ▲▲ | 100% | 102% | 99% | 100% | 102% |
| 20250318 | 512 | 513 | 510 | 513 | 15,300 | 2 | 100% | 100% | 85% | ▲▲▲ | 101% | 102% | 97% | 100% | 102% |
| 20250319 | 514 | 518 | 513 | 517 | 23,600 | 4 | 101% | 101% | 154% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250321 | 518 | 520 | 518 | 520 | 23,700 | 3 | 101% | 100% | 100% | ▲▲▲▲▲ | 99% | 99% | 95% | 100% | 104% |
| 20250324 | 525 | 525 | 520 | 520 | 19,700 | 0 | 100% | 99% | 83% | -- | 99% | 99% | 95% | 100% | 104% |
| 20250325 | 523 | 523 | 516 | 520 | 26,100 | 0 | 100% | 99% | 132% | -- | 100% | 99% | 95% | 100% | 104% |
| 20250326 | 523 | 523 | 519 | 522 | 18,700 | 2 | 100% | 100% | 72% | ▲ | 99% | 98% | 96% | 100% | 104% |
| 20250327 | 521 | 524 | 514 | 518 | 54,100 | -4 | 99% | 99% | 289% | ▼ | 100% | 98% | 96% | 99% | 103% |
| 20250328 | 518 | 524 | 517 | 520 | 38,400 | 2 | 100% | 100% | 71% | ▲ | 100% | 96% | 97% | 100% | 103% |
| 20250331 | 520 | 521 | 513 | 520 | 51,400 | 0 | 100% | 100% | 134% | -- | 99% | 96% | 98% | 100% | 103% |
| 20250401 | 517 | 522 | 510 | 513 | 82,100 | -7 | 99% | 99% | 160% | ▼ | 100% | 94% | 100% | 98% | 102% |
| 20250402 | 510 | 518 | 508 | 508 | 57,700 | -5 | 99% | 100% | 70% | ▼▼ | 100% | 97% | 102% | 97% | 101% |
| 20250403 | 503 | 510 | 501 | 501 | 85,700 | -7 | 99% | 100% | 149% | ▼▼▼ | 99% | 98% | 102% | 96% | 100% |
| 20250404 | 499 | 500 | 487 | 495 | 103,600 | -6 | 99% | 99% | 121% | ▼▼▼▼ | 99% | 101% | 106% | 95% | 100% |
| 20250408 | 482 | 493 | 474 | 479 | 79,100 | -16 | 97% | 99% | 76% | ▼▼▼▼▼ | 99% | 103% | 108% | 92% | 100% |
| 20250409 | 476 | 476 | 466 | 471 | 54,400 | -8 | 98% | 99% | 69% | ▼▼▼▼▼▼ | 98% | 98% | 103% | 90% | 100% |
| 20250410 | 500 | 500 | 483 | 489 | 52,200 | 18 | 104% | 98% | 96% | ▲ | 101% | 103% | 109% | 94% | 104% |
| 20250411 | 476 | 486 | 475 | 482 | 52,300 | -7 | 99% | 101% | 100% | ▼ | 100% | 102% | 107% | 92% | 102% |
| 20250414 | 489 | 490 | 485 | 488 | 21,800 | 6 | 101% | 100% | 42% | ▲ | 101% | 102% | 107% | 93% | 104% |
| 20250415 | 488 | 492 | 488 | 491 | 25,800 | 3 | 101% | 101% | 118% | ▲▲ | 99% | 100% | 106% | 94% | 104% |
| 20250416 | 493 | 494 | 487 | 488 | 18,400 | -3 | 99% | 99% | 71% | ▼ | 101% | 102% | 107% | 93% | 104% |
| 20250417 | 488 | 494 | 488 | 492 | 15,400 | 4 | 101% | 101% | 84% | ▲ | 101% | 101% | 106% | 94% | 104% |
| 20250418 | 493 | 497 | 493 | 497 | 15,900 | 5 | 101% | 101% | 103% | ▲▲ | 99% | 101% | 105% | 95% | 106% |
| 20250421 | 496 | 497 | 493 | 493 | 17,400 | -4 | 99% | 99% | 109% | ▼ | 99% | 101% | 105% | 94% | 105% |
| 20250422 | 497 | 498 | 493 | 493 | 13,200 | 0 | 100% | 99% | 76% | -- | 100% | 101% | 104% | 94% | 105% |
| 20250423 | 499 | 499 | 495 | 498 | 21,900 | 5 | 101% | 100% | 166% | ▲ | 100% | 102% | 104% | 95% | 106% |
| 20250424 | 500 | 502 | 497 | 499 | 23,000 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 103% | 105% | 96% | 106% |
| 20250425 | 496 | 500 | 496 | 498 | 19,600 | -1 | 100% | 100% | 85% | ▼ | 100% | 102% | 104% | 96% | 106% |
| 20250428 | 503 | 505 | 500 | 504 | 25,000 | 6 | 101% | 100% | 128% | ▲ | 100% | 101% | 104% | 97% | 107% |
| 20250430 | 504 | 506 | 503 | 506 | 19,800 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 102% | 104% | 99% | 107% |
| 20250501 | 508 | 511 | 506 | 508 | 30,900 | 2 | 100% | 100% | 156% | ▲▲▲ | 100% | 102% | 103% | 100% | 108% |
| 20250502 | 510 | 512 | 509 | 511 | 25,300 | 3 | 101% | 100% | 82% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 108% |
| 20250507 | 508 | 509 | 506 | 507 | 30,600 | -4 | 99% | 100% | 121% | ▼ | 100% | 102% | 104% | 99% | 108% |
| 20250508 | 508 | 519 | 506 | 510 | 67,700 | 3 | 101% | 100% | 221% | ▲ | 100% | 100% | 102% | 100% | 108% |
| 20250509 | 518 | 520 | 511 | 516 | 43,200 | 6 | 101% | 100% | 64% | ▲▲ | 101% | 100% | 102% | 100% | 110% |
| 20250512 | 516 | 521 | 515 | 521 | 46,100 | 5 | 101% | 101% | 107% | ▲▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20250513 | 522 | 522 | 516 | 520 | 24,200 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 101% | 100% | 108% |
| 20250514 | 520 | 520 | 516 | 518 | 17,600 | -2 | 100% | 100% | 73% | ▼▼ | 99% | 99% | 97% | 99% | 106% |
| 20250515 | 518 | 519 | 515 | 515 | 19,400 | -3 | 99% | 99% | 110% | ▼▼▼ | 100% | 100% | 97% | 99% | 106% |
| 20250516 | 516 | 517 | 514 | 514 | 15,600 | -1 | 100% | 100% | 80% | ▼▼▼▼ | 100% | 100% | 97% | 99% | 105% |
| 20250519 | 514 | 518 | 513 | 515 | 32,100 | 1 | 100% | 100% | 206% | ▲ | 100% | 101% | 96% | 99% | 105% |
| 20250520 | 516 | 518 | 514 | 514 | 20,200 | -1 | 100% | 100% | 63% | ▼ | 99% | 102% | 96% | 99% | 104% |
| 20250521 | 517 | 517 | 512 | 514 | 22,000 | 0 | 100% | 99% | 109% | -- | 99% | 102% | 96% | 99% | 104% |
| 20250522 | 514 | 514 | 510 | 510 | 27,700 | -4 | 99% | 99% | 126% | ▼ | 100% | 103% | 96% | 98% | 103% |
| 20250523 | 513 | 516 | 510 | 513 | 34,900 | 3 | 101% | 100% | 126% | ▲ | 102% | 98% | 0% | 98% | 103% |
| 20250526 | 513 | 522 | 512 | 521 | 58,600 | 8 | 102% | 102% | 168% | ▲▲ | 101% | 96% | 0% | 100% | 105% |
| 20250527 | 520 | 525 | 518 | 525 | 49,400 | 4 | 101% | 101% | 84% | ▲▲▲ | 101% | 96% | 0% | 100% | 105% |
| 20250528 | 522 | 526 | 521 | 526 | 72,900 | 1 | 100% | 101% | 148% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20250529 | 502 | 504 | 498 | 500 | 138,700 | -26 | 95% | 100% | 190% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20250530 | 503 | 503 | 500 | 501 | 33,700 | 1 | 100% | 100% | 24% | ▲ | 100% | 99% | 0% | 95% | 100% |
| 20250602 | 500 | 501 | 496 | 499 | 76,600 | -2 | 100% | 100% | 227% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20250603 | 499 | 499 | 496 | 496 | 20,700 | -3 | 99% | 99% | 27% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20250604 | 498 | 498 | 495 | 495 | 20,800 | -1 | 100% | 99% | 100% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250605 | 495 | 497 | 493 | 494 | 23,900 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250606 | 494 | 496 | 494 | 495 | 11,000 | 1 | 100% | 100% | 46% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 70,700 | 0 | 28,900 | 0 | 41,800 |
| 2025-05-23 | 0 | 49,100 | 0 | 28,100 | 0 | 21,000 |
| 2025-05-16 | 0 | 51,700 | 0 | 31,800 | 0 | 19,900 |
| 2025-05-09 | 0 | 55,100 | 0 | 31,800 | 0 | 23,300 |
| 2025-05-02 | 0 | 56,400 | 0 | 31,000 | 0 | 25,400 |
| 2025-04-25 | 0 | 65,000 | 0 | 35,400 | 0 | 29,600 |
| 2025-04-18 | 0 | 63,100 | 0 | 34,900 | 0 | 28,200 |
| 2025-04-11 | 0 | 62,800 | 0 | 34,200 | 0 | 28,600 |
| 2025-04-04 | 0 | 96,000 | 0 | 35,100 | 0 | 60,900 |
| 2025-03-28 | 0 | 107,900 | 0 | 41,500 | 0 | 66,400 |
| 2025-03-21 | 0 | 105,200 | 0 | 42,700 | 0 | 62,500 |
| 2025-03-14 | 0 | 107,000 | 0 | 44,200 | 0 | 62,800 |
| 2025-03-07 | 0 | 118,000 | 0 | 43,100 | 0 | 74,900 |
| 2025-02-28 | 0 | 119,000 | 0 | 45,400 | 0 | 73,600 |
| 2025-02-21 | 0 | 129,000 | 0 | 47,200 | 0 | 81,800 |
| 2025-02-14 | 0 | 130,300 | 0 | 49,200 | 0 | 81,100 |
| 2025-02-07 | 0 | 132,200 | 0 | 49,900 | 0 | 82,300 |
| 2025-01-31 | 0 | 136,400 | 0 | 52,400 | 0 | 84,000 |
| 2025-01-24 | 0 | 132,800 | 0 | 50,500 | 0 | 82,300 |
| 2025-01-17 | 0 | 135,200 | 0 | 51,800 | 0 | 83,400 |
| 2025-01-10 | 1,000 | 131,100 | 1,000 | 69,000 | 0 | 62,100 |
| 2024-12-27 | 0 | 131,400 | 0 | 65,200 | 0 | 66,200 |
| 2024-12-20 | 0 | 157,300 | 0 | 84,800 | 0 | 72,500 |
| 2024-12-13 | 0 | 128,000 | 0 | 64,400 | 0 | 63,600 |
| 2024-12-06 | 0 | 127,400 | 0 | 62,600 | 0 | 64,800 |
| 2024-11-29 | 0 | 123,600 | 0 | 58,500 | 0 | 65,100 |
| 2024-11-22 | 0 | 70,200 | 0 | 38,100 | 0 | 32,100 |
| 2024-11-15 | 0 | 72,900 | 0 | 35,000 | 0 | 37,900 |
| 2024-11-08 | 0 | 93,400 | 0 | 35,000 | 0 | 58,400 |
| 2024-11-01 | 0 | 128,600 | 0 | 54,800 | 0 | 73,800 |
| 2024-10-25 | 0 | 120,600 | 0 | 58,600 | 0 | 62,000 |
| 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
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 | 2025-06-06 20:23:53 |
| 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 |