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 | 2,048 | 2,048 | 2,030 | 2,034 | 9,800 | 8 | 100% | 99% | 68% | ▲ | 97% | 96% | 100% | 89% | 100% |
20250311 | 2,033 | 2,034 | 1,960 | 1,967 | 29,700 | -67 | 97% | 97% | 303% | ▼ | 100% | 99% | 102% | 86% | 100% |
20250312 | 1,984 | 1,997 | 1,957 | 1,980 | 18,300 | 13 | 101% | 100% | 62% | ▲ | 99% | 100% | 98% | 86% | 101% |
20250313 | 1,964 | 1,992 | 1,948 | 1,950 | 49,200 | -30 | 98% | 99% | 269% | ▼ | 100% | 101% | 95% | 86% | 100% |
20250314 | 1,945 | 1,980 | 1,941 | 1,950 | 18,400 | 0 | 100% | 100% | 37% | -- | 100% | 101% | 95% | 86% | 100% |
20250317 | 1,956 | 1,984 | 1,956 | 1,957 | 9,900 | 7 | 100% | 100% | 54% | ▲ | 100% | 101% | 92% | 89% | 100% |
20250318 | 1,962 | 1,964 | 1,950 | 1,958 | 13,200 | 1 | 100% | 100% | 133% | ▲▲ | 101% | 102% | 88% | 90% | 100% |
20250319 | 1,957 | 1,968 | 1,945 | 1,968 | 78,400 | 10 | 101% | 101% | 594% | ▲▲▲ | 99% | 103% | 86% | 91% | 101% |
20250321 | 1,969 | 2,000 | 1,945 | 1,956 | 37,500 | -12 | 99% | 99% | 48% | ▼ | 100% | 102% | 86% | 91% | 100% |
20250324 | 1,977 | 1,994 | 1,970 | 1,983 | 10,600 | 27 | 101% | 100% | 28% | ▲ | 100% | 98% | 87% | 94% | 102% |
20250325 | 1,955 | 1,969 | 1,940 | 1,955 | 34,200 | -28 | 99% | 100% | 323% | ▼ | 101% | 94% | 87% | 94% | 100% |
20250326 | 1,963 | 1,997 | 1,944 | 1,989 | 24,900 | 34 | 102% | 101% | 73% | ▲ | 102% | 94% | 86% | 96% | 102% |
20250327 | 1,977 | 2,025 | 1,968 | 2,025 | 25,200 | 36 | 102% | 102% | 101% | ▲▲ | 96% | 90% | 85% | 98% | 104% |
20250328 | 2,007 | 2,007 | 1,914 | 1,919 | 26,900 | -106 | 95% | 96% | 107% | ▼ | 96% | 90% | 89% | 93% | 100% |
20250331 | 1,909 | 1,909 | 1,840 | 1,840 | 24,300 | -79 | 96% | 96% | 90% | ▼▼ | 101% | 88% | 93% | 89% | 100% |
20250401 | 1,840 | 1,868 | 1,833 | 1,851 | 17,200 | 11 | 101% | 101% | 71% | ▲ | 98% | 88% | 93% | 90% | 101% |
20250402 | 1,843 | 1,843 | 1,803 | 1,803 | 14,900 | -48 | 97% | 98% | 87% | ▼ | 96% | 91% | 97% | 88% | 100% |
20250403 | 1,782 | 1,782 | 1,712 | 1,719 | 24,800 | -84 | 95% | 96% | 166% | ▼▼ | 96% | 96% | 103% | 84% | 100% |
20250404 | 1,686 | 1,686 | 1,596 | 1,612 | 32,500 | -107 | 94% | 96% | 131% | ▼▼▼ | 105% | 105% | 113% | 79% | 100% |
20250408 | 1,538 | 1,648 | 1,538 | 1,620 | 20,500 | 8 | 100% | 105% | 63% | ▲ | 97% | 105% | 109% | 80% | 100% |
20250409 | 1,603 | 1,603 | 1,525 | 1,549 | 26,700 | -71 | 96% | 97% | 130% | ▼ | 98% | 102% | 106% | 76% | 100% |
20250410 | 1,650 | 1,650 | 1,613 | 1,623 | 17,600 | 74 | 105% | 98% | 66% | ▲ | 100% | 103% | 109% | 80% | 105% |
20250411 | 1,611 | 1,621 | 1,560 | 1,613 | 16,900 | -10 | 99% | 100% | 96% | ▼ | 99% | 104% | 108% | 80% | 104% |
20250414 | 1,630 | 1,639 | 1,601 | 1,617 | 18,700 | 4 | 100% | 99% | 111% | ▲ | 103% | 104% | 107% | 80% | 104% |
20250415 | 1,639 | 1,699 | 1,629 | 1,681 | 25,200 | 64 | 104% | 103% | 135% | ▲▲ | 97% | 100% | 104% | 83% | 109% |
20250416 | 1,693 | 1,708 | 1,639 | 1,639 | 17,800 | -42 | 98% | 97% | 71% | ▼ | 102% | 104% | 108% | 81% | 106% |
20250417 | 1,620 | 1,677 | 1,620 | 1,657 | 6,500 | 18 | 101% | 102% | 37% | ▲ | 102% | 100% | 105% | 82% | 107% |
20250418 | 1,671 | 1,714 | 1,670 | 1,700 | 11,800 | 43 | 103% | 102% | 182% | ▲▲ | 101% | 100% | 105% | 84% | 110% |
20250421 | 1,673 | 1,718 | 1,670 | 1,696 | 14,400 | -4 | 100% | 101% | 122% | ▼ | 98% | 99% | 103% | 84% | 109% |
20250422 | 1,711 | 1,726 | 1,667 | 1,671 | 17,000 | -25 | 99% | 98% | 118% | ▼▼ | 99% | 100% | 105% | 83% | 108% |
20250423 | 1,700 | 1,712 | 1,670 | 1,679 | 30,600 | 8 | 100% | 99% | 180% | ▲ | 98% | 102% | 106% | 83% | 108% |
20250424 | 1,687 | 1,694 | 1,655 | 1,656 | 32,100 | -23 | 99% | 98% | 105% | ▼ | 102% | 105% | 108% | 82% | 107% |
20250425 | 1,653 | 1,685 | 1,643 | 1,678 | 16,400 | 22 | 101% | 102% | 51% | ▲ | 100% | 102% | 106% | 87% | 108% |
20250428 | 1,693 | 1,720 | 1,677 | 1,700 | 60,600 | 22 | 101% | 100% | 370% | ▲▲ | 101% | 101% | 107% | 92% | 110% |
20250430 | 1,697 | 1,712 | 1,680 | 1,706 | 16,100 | 6 | 100% | 101% | 27% | ▲▲▲ | 101% | 102% | 106% | 92% | 110% |
20250501 | 1,707 | 1,730 | 1,703 | 1,718 | 8,700 | 12 | 101% | 101% | 54% | ▲▲▲▲ | 101% | 102% | 106% | 95% | 111% |
20250502 | 1,715 | 1,760 | 1,696 | 1,735 | 26,200 | 17 | 101% | 101% | 301% | ▲▲▲▲▲ | 100% | 102% | 105% | 100% | 112% |
20250507 | 1,718 | 1,798 | 1,700 | 1,718 | 79,800 | -17 | 99% | 100% | 305% | ▼ | 98% | 100% | 105% | 99% | 111% |
20250508 | 1,727 | 1,727 | 1,690 | 1,701 | 20,000 | -17 | 99% | 98% | 25% | ▼▼ | 102% | 102% | 105% | 98% | 110% |
20250509 | 1,717 | 1,787 | 1,708 | 1,743 | 94,800 | 42 | 102% | 102% | 474% | ▲ | 100% | 99% | 103% | 100% | 113% |
20250512 | 1,760 | 1,798 | 1,733 | 1,756 | 35,900 | 13 | 101% | 100% | 38% | ▲▲ | 98% | 97% | 102% | 100% | 109% |
20250513 | 1,767 | 1,770 | 1,725 | 1,734 | 12,300 | -22 | 99% | 98% | 34% | ▼ | 99% | 99% | 104% | 99% | 108% |
20250514 | 1,734 | 1,734 | 1,688 | 1,723 | 27,100 | -11 | 99% | 99% | 220% | ▼▼ | 102% | 101% | 105% | 98% | 107% |
20250515 | 1,715 | 1,769 | 1,715 | 1,746 | 22,700 | 23 | 101% | 102% | 84% | ▲ | 99% | 104% | 107% | 99% | 107% |
20250516 | 1,683 | 1,685 | 1,629 | 1,664 | 58,700 | -82 | 95% | 99% | 259% | ▼ | 103% | 107% | 108% | 95% | 102% |
20250519 | 1,662 | 1,720 | 1,659 | 1,711 | 20,000 | 47 | 103% | 103% | 34% | ▲ | 100% | 104% | 104% | 97% | 103% |
20250520 | 1,721 | 1,750 | 1,713 | 1,717 | 19,900 | 6 | 100% | 100% | 100% | ▲▲ | 101% | 105% | 104% | 98% | 104% |
20250521 | 1,718 | 1,739 | 1,718 | 1,734 | 17,700 | 17 | 101% | 101% | 89% | ▲▲▲ | 102% | 106% | 105% | 99% | 105% |
20250522 | 1,710 | 1,768 | 1,708 | 1,742 | 63,200 | 8 | 100% | 102% | 357% | ▲▲▲▲ | 101% | 103% | 102% | 99% | 105% |
20250523 | 1,764 | 1,790 | 1,764 | 1,784 | 19,600 | 42 | 102% | 101% | 31% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
20250526 | 1,782 | 1,818 | 1,782 | 1,784 | 14,600 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 0% | 100% | 108% |
20250527 | 1,801 | 1,806 | 1,777 | 1,799 | 11,400 | 15 | 101% | 100% | 78% | ▲ | 101% | 99% | 0% | 100% | 108% |
20250528 | 1,799 | 1,825 | 1,799 | 1,811 | 13,100 | 12 | 101% | 101% | 115% | ▲▲ | 100% | 99% | 0% | 100% | 109% |
20250529 | 1,805 | 1,815 | 1,789 | 1,806 | 19,100 | -5 | 100% | 100% | 146% | ▼ | 101% | 100% | 0% | 100% | 109% |
20250530 | 1,791 | 1,814 | 1,787 | 1,807 | 8,500 | 1 | 100% | 101% | 45% | ▲ | 100% | 100% | 0% | 100% | 109% |
20250602 | 1,797 | 1,817 | 1,789 | 1,789 | 12,300 | -18 | 99% | 100% | 145% | ▼ | 99% | 100% | 0% | 99% | 108% |
20250603 | 1,791 | 1,793 | 1,769 | 1,774 | 19,400 | -15 | 99% | 99% | 158% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
20250604 | 1,787 | 1,814 | 1,775 | 1,793 | 15,100 | 19 | 101% | 100% | 78% | ▲ | 101% | 0% | 0% | 99% | 108% |
20250605 | 1,783 | 1,809 | 1,783 | 1,795 | 18,200 | 2 | 100% | 101% | 121% | ▲▲ | 100% | 0% | 0% | 99% | 108% |
20250606 | 1,795 | 1,804 | 1,790 | 1,795 | 13,900 | 0 | 100% | 100% | 76% | -- | % | % | % | 99% | 108% |
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 | 7,700 | 43,800 | 0 | 29,300 | 7,700 | 14,500 |
2025-05-23 | 7,100 | 61,800 | 0 | 47,200 | 7,100 | 14,600 |
2025-05-16 | 7,000 | 108,300 | 0 | 92,700 | 7,000 | 15,600 |
2025-05-09 | 4,600 | 101,900 | 0 | 86,000 | 4,600 | 15,900 |
2025-05-02 | 3,600 | 97,600 | 0 | 86,100 | 3,600 | 11,500 |
2025-04-25 | 3,200 | 102,200 | 0 | 89,800 | 3,200 | 12,400 |
2025-04-18 | 3,500 | 83,600 | 0 | 70,600 | 3,500 | 13,000 |
2025-04-11 | 3,300 | 86,000 | 0 | 71,800 | 3,300 | 14,200 |
2025-04-04 | 3,900 | 86,500 | 500 | 72,100 | 3,400 | 14,400 |
2025-03-28 | 3,500 | 102,000 | 500 | 92,200 | 3,000 | 9,800 |
2025-03-21 | 2,300 | 102,700 | 500 | 94,300 | 1,800 | 8,400 |
2025-03-14 | 2,300 | 39,500 | 500 | 32,300 | 1,800 | 7,200 |
2025-03-07 | 2,400 | 16,300 | 500 | 9,800 | 1,900 | 6,500 |
2025-02-28 | 2,500 | 10,000 | 500 | 3,600 | 2,000 | 6,400 |
2025-02-21 | 3,300 | 8,500 | 500 | 2,800 | 2,800 | 5,700 |
2025-02-14 | 1,600 | 12,200 | 500 | 6,500 | 1,100 | 5,700 |
2025-02-07 | 2,200 | 7,000 | 500 | 2,600 | 1,700 | 4,400 |
2025-01-31 | 2,200 | 17,100 | 500 | 12,200 | 1,700 | 4,900 |
2025-01-24 | 2,100 | 12,900 | 500 | 8,400 | 1,600 | 4,500 |
2025-01-17 | 2,200 | 5,900 | 500 | 1,900 | 1,700 | 4,000 |
2025-01-10 | 2,600 | 13,300 | 500 | 9,700 | 2,100 | 3,600 |
2024-12-27 | 2,400 | 5,000 | 500 | 1,900 | 1,900 | 3,100 |
2024-12-20 | 2,600 | 5,100 | 0 | 2,100 | 2,600 | 3,000 |
2024-12-13 | 2,500 | 5,100 | 0 | 2,000 | 2,500 | 3,100 |
2024-12-06 | 3,300 | 5,000 | 0 | 2,100 | 3,300 | 2,900 |
2024-11-29 | 3,900 | 5,100 | 100 | 2,100 | 3,800 | 3,000 |
2024-11-22 | 3,400 | 4,400 | 0 | 2,000 | 3,400 | 2,400 |
2024-11-15 | 3,400 | 4,500 | 0 | 1,900 | 3,400 | 2,600 |
2024-11-08 | 3,100 | 4,500 | 0 | 2,000 | 3,100 | 2,500 |
2024-11-01 | 3,000 | 4,700 | 0 | 1,900 | 3,000 | 2,800 |
2024-10-25 | 2,900 | 5,400 | 0 | 2,500 | 2,900 | 2,900 |
2024-10-18 | 3,300 | 5,400 | 0 | 2,600 | 3,300 | 2,800 |
2024-10-11 | 3,900 | 5,800 | 200 | 2,700 | 3,700 | 3,100 |
2024-10-04 | 4,300 | 5,300 | 200 | 2,600 | 4,100 | 2,700 |
2024-09-27 | 5,000 | 5,000 | 200 | 2,600 | 4,800 | 2,400 |
2024-09-20 | 6,000 | 6,500 | 200 | 2,900 | 5,800 | 3,600 |
2024-09-13 | 5,600 | 5,900 | 200 | 2,300 | 5,400 | 3,600 |
2024-09-06 | 5,500 | 5,600 | 200 | 2,600 | 5,300 | 3,000 |
2024-08-30 | 6,500 | 5,500 | 200 | 2,700 | 6,300 | 2,800 |
2024-08-23 | 5,100 | 4,900 | 200 | 2,300 | 4,900 | 2,600 |
2024-08-16 | 5,300 | 4,900 | 200 | 2,100 | 5,100 | 2,800 |
2024-08-09 | 5,200 | 4,600 | 200 | 1,700 | 5,000 | 2,900 |
2024-08-02 | 5,000 | 9,700 | 0 | 4,100 | 5,000 | 5,600 |
2024-07-26 | 7,800 | 9,500 | 0 | 4,000 | 7,800 | 5,500 |
2024-07-19 | 7,500 | 23,900 | 0 | 17,000 | 7,500 | 6,900 |
2024-07-12 | 7,400 | 25,500 | 0 | 16,900 | 7,400 | 8,600 |
2024-07-05 | 9,900 | 11,400 | 100 | 4,100 | 9,800 | 7,300 |
2024-06-28 | 16,200 | 7,600 | 500 | 3,700 | 15,700 | 3,900 |
2024-06-21 | 16,200 | 11,500 | 500 | 3,800 | 15,700 | 7,700 |
2024-06-14 | 17,100 | 11,900 | 500 | 4,300 | 16,600 | 7,600 |
2024-06-07 | 18,000 | 12,700 | 500 | 4,300 | 17,500 | 8,400 |
2024-05-31 | 25,800 | 13,100 | 500 | 4,300 | 25,300 | 8,800 |
2024-05-24 | 30,500 | 12,600 | 500 | 4,400 | 30,000 | 8,200 |
2024-05-17 | 31,700 | 14,100 | 1,000 | 5,500 | 30,700 | 8,600 |
2024-05-10 | 34,100 | 15,400 | 1,100 | 4,400 | 33,000 | 11,000 |
2024-05-02 | 28,600 | 19,600 | 1,100 | 6,400 | 27,500 | 13,200 |
2024-04-26 | 31,100 | 19,100 | 1,100 | 6,500 | 30,000 | 12,600 |
2024-04-19 | 16,700 | 15,600 | 900 | 4,900 | 15,800 | 10,700 |
2024-04-12 | 12,500 | 19,800 | 900 | 5,500 | 11,600 | 14,300 |
2024-04-05 | 11,900 | 22,800 | 0 | 8,200 | 11,900 | 14,600 |
2024-03-29 | 9,900 | 28,500 | 0 | 9,600 | 9,900 | 18,900 |
2024-03-22 | 7,100 | 31,800 | 0 | 9,500 | 7,100 | 22,300 |
2024-03-15 | 2,100 | 26,800 | 0 | 9,800 | 2,100 | 17,000 |
2024-03-08 | 2,200 | 27,700 | 0 | 10,500 | 2,200 | 17,200 |
2024-03-01 | 1,500 | 35,600 | 0 | 10,300 | 1,500 | 25,300 |
2024-02-22 | 1,600 | 35,100 | 0 | 11,200 | 1,600 | 23,900 |
2024-02-16 | 1,300 | 32,900 | 0 | 10,400 | 1,300 | 22,500 |
2024-02-09 | 1,200 | 32,500 | 0 | 10,900 | 1,200 | 21,600 |
2024-02-02 | 300 | 18,000 | 0 | 9,100 | 300 | 8,900 |
2024-01-26 | 300 | 17,400 | 0 | 9,200 | 300 | 8,200 |
2024-01-19 | 500 | 15,900 | 0 | 8,500 | 500 | 7,400 |
2024-01-12 | 300 | 15,700 | 0 | 7,400 | 300 | 8,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VTGT | 350 | 2025-05-30 15:47 | 日東工器株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書 |
S100VH1C | 350 | 2025-03-31 12:58 | 日東工器株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100V3M0 | 350 | 2025-01-22 15:52 | 日東工器株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書(特例対象株券等) |
S100UJJV | 350 | 2024-10-22 15:14 | 日東工器株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書(特例対象株券等) |
S100UDWT | 350 | 2024-09-24 15:34 | 日東工器株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 変更報告書(特例対象株券等) |
S100U3LA | 350 | 2024-07-29 12:27 | 日東工器株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TYLR | 350 | 2024-07-05 15:17 | 日東工器株式会社 | シンフォニー・フィナンシャル・パートナーズ(シンガポール)ピーティーイー・リミテッド | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6151 | 1 | 日東工器株式会社 | 2025-06-07 07:26:13 |
6151 | 2 | 2025年3月期 決算説明会資料 | 2025-06-04 02:29:39 |
6151 | 2 | 「第68回定時株主総会決議ご通知」を掲載しました | 2024-06-25 14:43:09 |
6151 | 2 | IRについてのよくあるご質問|お問い合わせ|日東工器株式会社 | 2024-06-21 16:38:51 |
6151 | 2 | 404 NOT FOUND|日東工器株式会社 | 2024-06-18 15:34:04 |
6151 | 2 | 日東工器株式会社 | 2024-06-18 07:56:57 |
6151 | 2 | 投資家情報(IR)|日東工器株式会社 | 2024-06-15 00:40:21 |
6151 | 2 | 免責事項|投資家情報(IR)|日東工器株式会社 | 2024-06-15 00:40:20 |
6151 | 2 | 株式情報|投資家情報(IR)|日東工器株式会社 | 2024-06-15 00:40:18 |
6151 | 2 | IRカレンダー|投資家情報(IR)|日東工器株式会社 | 2024-06-15 00:40:17 |