| 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 | 766 | 770 | 766 | 768 | 12,400 | 8 | 101% | 100% | 57% | ▲ | 99% | 102% | 103% | 99% | 103% |
| 20250311 | 767 | 767 | 758 | 761 | 14,200 | -7 | 99% | 99% | 115% | ▼ | 100% | 102% | 104% | 99% | 102% |
| 20250312 | 765 | 768 | 761 | 768 | 11,200 | 7 | 101% | 100% | 79% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20250313 | 768 | 769 | 766 | 768 | 10,400 | 0 | 100% | 100% | 93% | -- | 101% | 102% | 97% | 99% | 103% |
| 20250314 | 768 | 780 | 767 | 779 | 24,600 | 11 | 101% | 101% | 237% | ▲ | 100% | 100% | 95% | 100% | 104% |
| 20250317 | 781 | 785 | 776 | 778 | 31,500 | -1 | 100% | 100% | 128% | ▼ | 99% | 101% | 96% | 100% | 104% |
| 20250318 | 778 | 784 | 772 | 772 | 23,100 | -6 | 99% | 99% | 73% | ▼▼ | 100% | 102% | 93% | 99% | 103% |
| 20250319 | 778 | 782 | 777 | 778 | 14,000 | 6 | 101% | 100% | 61% | ▲ | 100% | 102% | 90% | 100% | 104% |
| 20250321 | 780 | 783 | 776 | 783 | 14,800 | 5 | 101% | 100% | 106% | ▲▲ | 98% | 100% | 89% | 100% | 105% |
| 20250324 | 789 | 789 | 776 | 776 | 20,600 | -7 | 99% | 98% | 139% | ▼ | 101% | 97% | 89% | 99% | 104% |
| 20250325 | 784 | 788 | 777 | 788 | 18,600 | 12 | 102% | 101% | 90% | ▲ | 100% | 94% | 89% | 100% | 105% |
| 20250326 | 791 | 793 | 782 | 793 | 32,100 | 5 | 101% | 100% | 173% | ▲▲ | 100% | 94% | 89% | 100% | 106% |
| 20250327 | 795 | 795 | 781 | 792 | 56,300 | -1 | 100% | 100% | 175% | ▼ | 98% | 96% | 91% | 100% | 106% |
| 20250328 | 777 | 779 | 764 | 764 | 35,900 | -28 | 96% | 98% | 64% | ▼▼ | 98% | 96% | 94% | 96% | 102% |
| 20250331 | 760 | 760 | 745 | 746 | 43,000 | -18 | 98% | 98% | 120% | ▼▼▼ | 100% | 93% | 95% | 94% | 100% |
| 20250401 | 747 | 754 | 744 | 744 | 17,400 | -2 | 100% | 100% | 40% | ▼▼▼▼ | 100% | 90% | 96% | 94% | 100% |
| 20250402 | 745 | 748 | 739 | 743 | 24,600 | -1 | 100% | 100% | 141% | ▼▼▼▼▼ | 99% | 94% | 97% | 94% | 100% |
| 20250403 | 731 | 740 | 727 | 727 | 46,500 | -16 | 98% | 99% | 189% | ▼▼▼▼▼▼ | 96% | 95% | 98% | 92% | 100% |
| 20250404 | 723 | 724 | 694 | 695 | 118,400 | -32 | 96% | 96% | 255% | ▼▼▼▼▼▼▼ | 99% | 101% | 105% | 88% | 100% |
| 20250408 | 678 | 686 | 669 | 673 | 46,900 | -22 | 97% | 99% | 40% | ▼▼▼▼▼▼▼▼ | 100% | 105% | 109% | 85% | 100% |
| 20250409 | 656 | 666 | 648 | 656 | 48,100 | -17 | 97% | 100% | 103% | ▼▼▼▼▼▼▼▼▼ | 99% | 98% | 102% | 83% | 100% |
| 20250410 | 698 | 698 | 676 | 689 | 38,700 | 33 | 105% | 99% | 80% | ▲ | 101% | 101% | 106% | 87% | 105% |
| 20250411 | 673 | 687 | 660 | 683 | 25,800 | -6 | 99% | 101% | 67% | ▼ | 100% | 102% | 103% | 86% | 104% |
| 20250414 | 689 | 694 | 682 | 686 | 19,300 | 3 | 100% | 100% | 75% | ▲ | 99% | 101% | 102% | 87% | 105% |
| 20250415 | 695 | 695 | 685 | 685 | 11,200 | -1 | 100% | 99% | 58% | ▼ | 99% | 102% | 103% | 86% | 104% |
| 20250416 | 685 | 687 | 680 | 680 | 20,300 | -5 | 99% | 99% | 181% | ▼▼ | 100% | 104% | 104% | 86% | 104% |
| 20250417 | 681 | 684 | 678 | 682 | 7,800 | 2 | 100% | 100% | 38% | ▲ | 102% | 102% | 102% | 86% | 104% |
| 20250418 | 689 | 702 | 688 | 700 | 16,800 | 18 | 103% | 102% | 215% | ▲▲ | 99% | 100% | 100% | 88% | 107% |
| 20250421 | 705 | 707 | 695 | 695 | 15,100 | -5 | 99% | 99% | 90% | ▼ | 101% | 103% | 102% | 88% | 106% |
| 20250422 | 694 | 705 | 691 | 700 | 15,500 | 5 | 101% | 101% | 103% | ▲ | 100% | 101% | 100% | 88% | 107% |
| 20250423 | 706 | 711 | 702 | 706 | 15,400 | 6 | 101% | 100% | 99% | ▲▲ | 99% | 100% | 99% | 89% | 108% |
| 20250424 | 709 | 709 | 695 | 701 | 15,500 | -5 | 99% | 99% | 101% | ▼ | 100% | 101% | 99% | 89% | 107% |
| 20250425 | 701 | 707 | 700 | 703 | 10,100 | 2 | 100% | 100% | 65% | ▲ | 100% | 98% | 98% | 92% | 107% |
| 20250428 | 711 | 712 | 705 | 712 | 20,600 | 9 | 101% | 100% | 204% | ▲▲ | 99% | 98% | 96% | 95% | 109% |
| 20250430 | 714 | 714 | 702 | 708 | 9,300 | -4 | 99% | 99% | 45% | ▼ | 100% | 99% | 97% | 95% | 108% |
| 20250501 | 709 | 709 | 702 | 707 | 13,400 | -1 | 100% | 100% | 144% | ▼▼ | 99% | 100% | 98% | 95% | 108% |
| 20250502 | 707 | 711 | 698 | 699 | 17,800 | -8 | 99% | 99% | 133% | ▼▼▼ | 99% | 101% | 99% | 96% | 107% |
| 20250507 | 699 | 701 | 690 | 690 | 42,300 | -9 | 99% | 99% | 238% | ▼▼▼▼ | 101% | 102% | 100% | 97% | 105% |
| 20250508 | 692 | 698 | 688 | 697 | 17,200 | 7 | 101% | 101% | 41% | ▲ | 102% | 100% | 99% | 98% | 106% |
| 20250509 | 694 | 710 | 691 | 705 | 39,300 | 8 | 101% | 102% | 228% | ▲▲ | 99% | 99% | 98% | 99% | 107% |
| 20250512 | 705 | 707 | 700 | 700 | 14,100 | -5 | 99% | 99% | 36% | ▼ | 100% | 97% | 98% | 98% | 103% |
| 20250513 | 701 | 706 | 701 | 703 | 14,100 | 3 | 100% | 100% | 100% | ▲ | 99% | 97% | 98% | 99% | 103% |
| 20250514 | 703 | 703 | 690 | 696 | 33,700 | -7 | 99% | 99% | 239% | ▼ | 99% | 97% | 99% | 98% | 102% |
| 20250515 | 700 | 703 | 696 | 696 | 23,000 | 0 | 100% | 99% | 68% | -- | 99% | 98% | 100% | 98% | 102% |
| 20250516 | 691 | 693 | 683 | 683 | 47,200 | -13 | 98% | 99% | 205% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250519 | 683 | 685 | 677 | 681 | 32,000 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250520 | 678 | 682 | 676 | 676 | 30,500 | -5 | 99% | 100% | 95% | ▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20250521 | 676 | 679 | 675 | 678 | 15,300 | 2 | 100% | 100% | 50% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20250522 | 676 | 678 | 670 | 673 | 29,900 | -5 | 99% | 100% | 195% | ▼ | 101% | 102% | 102% | 95% | 100% |
| 20250523 | 674 | 683 | 674 | 682 | 25,400 | 9 | 101% | 101% | 85% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20250526 | 682 | 687 | 682 | 683 | 17,800 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 101% | 0% | 96% | 101% |
| 20250527 | 684 | 687 | 682 | 685 | 27,000 | 2 | 100% | 100% | 152% | ▲▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20250528 | 686 | 686 | 681 | 685 | 20,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 0% | 96% | 102% |
| 20250529 | 685 | 691 | 685 | 685 | 22,700 | 0 | 100% | 100% | 110% | -- | 101% | 100% | 0% | 97% | 102% |
| 20250530 | 684 | 691 | 681 | 690 | 23,500 | 5 | 101% | 101% | 104% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250602 | 689 | 691 | 686 | 686 | 22,500 | -4 | 99% | 100% | 96% | ▼ | 99% | 100% | 0% | 97% | 102% |
| 20250603 | 689 | 690 | 685 | 685 | 28,800 | -1 | 100% | 99% | 128% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 686 | 690 | 686 | 686 | 12,600 | 1 | 100% | 100% | 44% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20250605 | 686 | 689 | 685 | 687 | 24,500 | 1 | 100% | 100% | 194% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 689 | 690 | 685 | 686 | 21,200 | -1 | 100% | 100% | 87% | ▼ | % | % | % | 98% | 102% |
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 | 3,100 | 110,600 | 0 | 81,200 | 3,100 | 29,400 |
| 2025-05-23 | 2,900 | 101,900 | 0 | 80,400 | 2,900 | 21,500 |
| 2025-05-16 | 2,500 | 101,600 | 0 | 79,600 | 2,500 | 22,000 |
| 2025-05-09 | 2,600 | 98,300 | 0 | 79,100 | 2,600 | 19,200 |
| 2025-05-02 | 2,400 | 97,400 | 0 | 78,100 | 2,400 | 19,300 |
| 2025-04-25 | 2,800 | 98,700 | 0 | 78,900 | 2,800 | 19,800 |
| 2025-04-18 | 3,400 | 100,000 | 0 | 78,900 | 3,400 | 21,100 |
| 2025-04-11 | 800 | 102,400 | 0 | 79,800 | 800 | 22,600 |
| 2025-04-04 | 1,100 | 112,200 | 0 | 85,500 | 1,100 | 26,700 |
| 2025-03-28 | 2,000 | 99,900 | 700 | 82,200 | 1,300 | 17,700 |
| 2025-03-21 | 14,400 | 103,900 | 12,800 | 82,800 | 1,600 | 21,100 |
| 2025-03-14 | 8,300 | 108,000 | 7,200 | 84,700 | 1,100 | 23,300 |
| 2025-03-07 | 5,400 | 111,400 | 4,600 | 84,800 | 800 | 26,600 |
| 2025-02-28 | 3,200 | 115,200 | 2,900 | 86,500 | 300 | 28,700 |
| 2025-02-21 | 1,800 | 119,700 | 1,300 | 88,200 | 500 | 31,500 |
| 2025-02-14 | 1,400 | 112,700 | 1,000 | 87,700 | 400 | 25,000 |
| 2025-02-07 | 1,300 | 117,700 | 800 | 87,700 | 500 | 30,000 |
| 2025-01-31 | 2,600 | 119,300 | 900 | 91,600 | 1,700 | 27,700 |
| 2025-01-24 | 2,000 | 123,900 | 700 | 93,500 | 1,300 | 30,400 |
| 2025-01-17 | 1,600 | 123,500 | 700 | 91,500 | 900 | 32,000 |
| 2025-01-10 | 2,500 | 119,400 | 700 | 88,400 | 1,800 | 31,000 |
| 2024-12-27 | 3,900 | 117,700 | 300 | 84,400 | 3,600 | 33,300 |
| 2024-12-20 | 300 | 126,000 | 100 | 86,500 | 200 | 39,500 |
| 2024-12-13 | 300 | 124,200 | 0 | 86,100 | 300 | 38,100 |
| 2024-12-06 | 900 | 126,000 | 0 | 86,300 | 900 | 39,700 |
| 2024-11-29 | 200 | 118,800 | 0 | 80,900 | 200 | 37,900 |
| 2024-11-22 | 1,100 | 119,700 | 0 | 80,900 | 1,100 | 38,800 |
| 2024-11-15 | 500 | 123,300 | 0 | 82,200 | 500 | 41,100 |
| 2024-11-08 | 2,300 | 133,100 | 0 | 90,200 | 2,300 | 42,900 |
| 2024-11-01 | 4,400 | 144,700 | 0 | 97,800 | 4,400 | 46,900 |
| 2024-10-25 | 600 | 145,600 | 0 | 95,500 | 600 | 50,100 |
| 2024-10-18 | 1,100 | 141,100 | 0 | 93,900 | 1,100 | 47,200 |
| 2024-10-11 | 2,400 | 142,300 | 0 | 92,700 | 2,400 | 49,600 |
| 2024-10-04 | 2,700 | 150,600 | 0 | 92,000 | 2,700 | 58,600 |
| 2024-09-27 | 2,900 | 155,200 | 100 | 91,200 | 2,800 | 64,000 |
| 2024-09-20 | 4,100 | 159,100 | 1,400 | 88,600 | 2,700 | 70,500 |
| 2024-09-13 | 3,100 | 163,900 | 500 | 94,400 | 2,600 | 69,500 |
| 2024-09-06 | 400 | 145,900 | 100 | 83,800 | 300 | 62,100 |
| 2024-08-30 | 1,100 | 119,600 | 100 | 69,100 | 1,000 | 50,500 |
| 2024-08-23 | 1,000 | 99,400 | 0 | 61,400 | 1,000 | 38,000 |
| 2024-08-16 | 2,200 | 105,000 | 0 | 65,000 | 2,200 | 40,000 |
| 2024-08-09 | 700 | 98,900 | 0 | 64,100 | 700 | 34,800 |
| 2024-08-02 | 1,500 | 85,900 | 0 | 53,900 | 1,500 | 32,000 |
| 2024-07-26 | 2,000 | 58,900 | 100 | 37,200 | 1,900 | 21,700 |
| 2024-07-19 | 2,400 | 50,700 | 100 | 30,200 | 2,300 | 20,500 |
| 2024-07-12 | 2,700 | 50,100 | 100 | 29,700 | 2,600 | 20,400 |
| 2024-07-05 | 3,300 | 50,700 | 0 | 29,600 | 3,300 | 21,100 |
| 2024-06-28 | 4,100 | 50,000 | 0 | 28,500 | 4,100 | 21,500 |
| 2024-06-21 | 3,800 | 55,200 | 0 | 32,500 | 3,800 | 22,700 |
| 2024-06-14 | 3,500 | 57,900 | 0 | 33,600 | 3,500 | 24,300 |
| 2024-06-07 | 4,600 | 61,000 | 0 | 33,900 | 4,600 | 27,100 |
| 2024-05-31 | 5,300 | 61,600 | 0 | 32,700 | 5,300 | 28,900 |
| 2024-05-24 | 5,200 | 72,800 | 0 | 34,000 | 5,200 | 38,800 |
| 2024-05-17 | 4,300 | 72,600 | 0 | 33,500 | 4,300 | 39,100 |
| 2024-05-10 | 8,900 | 73,500 | 0 | 33,700 | 8,900 | 39,800 |
| 2024-05-02 | 6,200 | 74,700 | 0 | 33,500 | 6,200 | 41,200 |
| 2024-04-26 | 7,700 | 83,100 | 0 | 34,300 | 7,700 | 48,800 |
| 2024-04-19 | 4,400 | 87,400 | 0 | 35,900 | 4,400 | 51,500 |
| 2024-04-12 | 4,100 | 55,000 | 0 | 28,800 | 4,100 | 26,200 |
| 2024-04-05 | 5,200 | 54,300 | 0 | 28,100 | 5,200 | 26,200 |
| 2024-03-29 | 4,300 | 37,100 | 200 | 18,400 | 4,100 | 18,700 |
| 2024-03-22 | 19,300 | 38,600 | 15,700 | 18,800 | 3,600 | 19,800 |
| 2024-03-15 | 14,300 | 37,000 | 11,900 | 18,000 | 2,400 | 19,000 |
| 2024-03-08 | 12,700 | 30,100 | 10,900 | 11,500 | 1,800 | 18,600 |
| 2024-03-01 | 12,100 | 26,600 | 9,800 | 10,500 | 2,300 | 16,100 |
| 2024-02-22 | 7,600 | 26,100 | 5,100 | 10,600 | 2,500 | 15,500 |
| 2024-02-16 | 6,700 | 26,900 | 4,100 | 10,400 | 2,600 | 16,500 |
| 2024-02-09 | 6,700 | 25,800 | 3,800 | 9,800 | 2,900 | 16,000 |
| 2024-02-02 | 5,500 | 24,100 | 3,500 | 9,600 | 2,000 | 14,500 |
| 2024-01-26 | 5,600 | 22,500 | 3,200 | 8,000 | 2,400 | 14,500 |
| 2024-01-19 | 8,600 | 18,200 | 2,900 | 7,100 | 5,700 | 11,100 |
| 2024-01-12 | 20,300 | 25,200 | 2,600 | 9,700 | 17,700 | 15,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 16:00 | 日進工具 | 剰余金の配当に関するお知らせ |
| 20250408 | 16:00 | 日進工具 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250324 | 10:00 | 日進工具 | 会計監査人の異動に関するお知らせ |
| 20250131 | 16:00 | 日進工具 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 16:00 | 日進工具 | 2025年３月期 第３四半期決算概要 |
| 20241202 | 16:40 | 日進工具 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241112 | 16:00 | 日進工具 | 当社及び当社の子会社の従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241031 | 15:30 | 日進工具 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:30 | 日進工具 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:30 | 日進工具 | 2025年３月期 第２四半期決算概要 |
| 20240731 | 15:30 | 日進工具 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 日進工具 | 2025年３月期 第１四半期決算概要 |
| 20240719 | 16:30 | 日進工具 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:30 | 日進工具 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:30 | 日進工具 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | 日進工具 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 日進工具 | 2024年３月期決算概要 |
| 20240131 | 15:30 | 日進工具 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 日進工具 | 2024年３月期 第３四半期決算概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH2T | 350 | 2024-10-02 13:52 | 日進工具株式会社 | 株式会社エムワイコーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6157 | 1 | 日進工具株式会社 | 2025-06-06 20:26:29 |
| 6157 | 2 | お問い合わせ | 日進工具株式会社 | 2024-06-21 16:38:59 |
| 6157 | 2 | 株価情報 | 日進工具株式会社 | 2024-06-19 05:28:53 |
| 6157 | 2 | 株主還元・配当 | 日進工具株式会社 | 2024-06-19 05:28:51 |
| 6157 | 2 | IR活動のご報告 | 日進工具株式会社 | 2024-06-19 05:28:49 |
| 6157 | 2 | 株主総会 | 日進工具株式会社 | 2024-06-19 05:28:48 |
| 6157 | 2 | アナリストレポート | 日進工具株式会社 | 2024-06-19 05:28:46 |
| 6157 | 2 | 事業報告書 | 日進工具株式会社 | 2024-06-19 05:28:45 |
| 6157 | 2 | 有価証券報告書 | IR情報 | 日進工具株式会社 | 2024-06-19 05:28:44 |
| 6157 | 2 | その他プレスリリース | IR情報 | 日進工具株式会社 | 2024-06-19 05:28:42 |