| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 756 | 764 | 754 | 760 | 80,400 | 6 | 101% | 101% | 75% | ▲▲▲▲▲ | 100% | 100% | 100% | 96% | 104% |
| 20240925 | 764 | 767 | 755 | 765 | 39,800 | 5 | 101% | 100% | 50% | ▲▲▲▲▲▲ | 102% | 99% | 99% | 98% | 105% |
| 20240926 | 768 | 783 | 764 | 782 | 77,000 | 17 | 102% | 102% | 193% | ▲▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 107% |
| 20240927 | 768 | 768 | 753 | 761 | 98,700 | -21 | 97% | 99% | 128% | ▼ | 101% | 104% | 102% | 97% | 104% |
| 20240930 | 746 | 753 | 741 | 751 | 56,800 | -10 | 99% | 101% | 58% | ▼▼ | 101% | 103% | 100% | 96% | 103% |
| 20241001 | 752 | 763 | 746 | 762 | 62,900 | 11 | 101% | 101% | 111% | ▲ | 100% | 103% | 99% | 97% | 104% |
| 20241002 | 758 | 766 | 754 | 755 | 81,300 | -7 | 99% | 100% | 129% | ▼ | 101% | 100% | 98% | 97% | 103% |
| 20241003 | 766 | 776 | 766 | 775 | 70,400 | 20 | 103% | 101% | 87% | ▲ | 101% | 100% | 98% | 99% | 106% |
| 20241004 | 767 | 777 | 767 | 773 | 44,100 | -2 | 100% | 101% | 63% | ▼ | 100% | 98% | 97% | 99% | 106% |
| 20241007 | 781 | 781 | 774 | 778 | 65,500 | 5 | 101% | 100% | 149% | ▲ | 99% | 99% | 99% | 99% | 107% |
| 20241008 | 769 | 769 | 760 | 765 | 60,500 | -13 | 98% | 99% | 92% | ▼ | 101% | 100% | 100% | 98% | 105% |
| 20241009 | 761 | 771 | 761 | 766 | 65,600 | 1 | 100% | 101% | 108% | ▲ | 99% | 98% | 99% | 98% | 105% |
| 20241010 | 766 | 766 | 750 | 762 | 80,600 | -4 | 99% | 99% | 123% | ▼ | 100% | 98% | 99% | 97% | 104% |
| 20241011 | 764 | 770 | 761 | 764 | 47,800 | 2 | 100% | 100% | 59% | ▲ | 99% | 98% | 99% | 98% | 105% |
| 20241015 | 763 | 764 | 750 | 759 | 46,500 | -5 | 99% | 99% | 97% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20241016 | 750 | 759 | 748 | 748 | 44,000 | -11 | 99% | 100% | 95% | ▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20241017 | 750 | 752 | 747 | 751 | 32,500 | 3 | 100% | 100% | 74% | ▲ | 100% | 98% | 101% | 96% | 100% |
| 20241018 | 749 | 753 | 746 | 750 | 23,100 | -1 | 100% | 100% | 71% | ▼ | 100% | 97% | 101% | 96% | 100% |
| 20241021 | 749 | 753 | 747 | 750 | 26,100 | 0 | 100% | 100% | 113% | -- | 98% | 98% | 101% | 96% | 100% |
| 20241022 | 752 | 752 | 737 | 737 | 40,100 | -13 | 98% | 98% | 154% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20241023 | 736 | 737 | 731 | 735 | 39,200 | -2 | 100% | 100% | 98% | ▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20241024 | 731 | 732 | 725 | 730 | 70,600 | -5 | 99% | 100% | 180% | ▼▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20241025 | 730 | 730 | 723 | 726 | 43,700 | -4 | 99% | 99% | 62% | ▼▼▼▼ | 101% | 102% | 106% | 93% | 100% |
| 20241028 | 728 | 738 | 728 | 738 | 44,300 | 12 | 102% | 101% | 101% | ▲ | 100% | 103% | 104% | 95% | 102% |
| 20241029 | 739 | 739 | 729 | 736 | 52,800 | -2 | 100% | 100% | 119% | ▼ | 101% | 103% | 105% | 95% | 101% |
| 20241030 | 734 | 739 | 726 | 739 | 212,000 | 3 | 100% | 101% | 402% | ▲ | 101% | 103% | 105% | 95% | 102% |
| 20241031 | 730 | 744 | 728 | 740 | 66,300 | 1 | 100% | 101% | 31% | ▲▲ | 100% | 101% | 103% | 95% | 102% |
| 20241101 | 746 | 758 | 740 | 743 | 60,400 | 3 | 100% | 100% | 91% | ▲▲▲ | 101% | 99% | 102% | 96% | 102% |
| 20241105 | 754 | 761 | 745 | 758 | 51,500 | 15 | 102% | 101% | 85% | ▲▲▲▲ | 98% | 98% | 101% | 97% | 104% |
| 20241106 | 760 | 762 | 747 | 747 | 28,200 | -11 | 99% | 98% | 55% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20241107 | 749 | 754 | 746 | 752 | 26,900 | 5 | 101% | 100% | 95% | ▲ | 98% | 99% | 102% | 98% | 104% |
| 20241108 | 756 | 757 | 740 | 740 | 31,600 | -12 | 98% | 98% | 117% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241111 | 746 | 746 | 740 | 746 | 12,800 | 6 | 101% | 100% | 41% | ▲ | 99% | 101% | 102% | 98% | 103% |
| 20241112 | 747 | 752 | 740 | 740 | 19,800 | -6 | 99% | 99% | 155% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20241113 | 744 | 749 | 743 | 745 | 17,300 | 5 | 101% | 100% | 87% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20241114 | 750 | 756 | 747 | 748 | 20,600 | 3 | 100% | 100% | 119% | ▲▲ | 100% | 102% | 99% | 99% | 103% |
| 20241115 | 753 | 755 | 749 | 753 | 22,700 | 5 | 101% | 100% | 110% | ▲▲▲ | 100% | 102% | 98% | 99% | 104% |
| 20241118 | 755 | 757 | 750 | 755 | 14,100 | 2 | 100% | 100% | 62% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 104% |
| 20241119 | 758 | 765 | 753 | 762 | 21,500 | 7 | 101% | 101% | 152% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 105% |
| 20241120 | 765 | 766 | 757 | 762 | 11,500 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 96% | 100% | 105% |
| 20241121 | 766 | 771 | 764 | 769 | 19,500 | 7 | 101% | 100% | 170% | ▲ | 100% | 99% | 96% | 100% | 106% |
| 20241122 | 772 | 773 | 769 | 769 | 8,800 | 0 | 100% | 100% | 45% | -- | 99% | 98% | 96% | 100% | 106% |
| 20241125 | 772 | 772 | 759 | 761 | 24,000 | -8 | 99% | 99% | 273% | ▼ | 100% | 98% | 97% | 99% | 103% |
| 20241126 | 761 | 765 | 760 | 760 | 11,100 | -1 | 100% | 100% | 46% | ▼▼ | 100% | 97% | 96% | 99% | 103% |
| 20241127 | 764 | 767 | 754 | 762 | 39,100 | 2 | 100% | 100% | 352% | ▲ | 99% | 96% | 97% | 99% | 103% |
| 20241128 | 761 | 761 | 750 | 753 | 12,700 | -9 | 99% | 99% | 32% | ▼ | 98% | 96% | 97% | 98% | 102% |
| 20241129 | 757 | 757 | 745 | 745 | 15,800 | -8 | 99% | 98% | 124% | ▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20241202 | 742 | 744 | 738 | 740 | 25,200 | -5 | 99% | 100% | 159% | ▼▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241203 | 738 | 743 | 731 | 734 | 45,600 | -6 | 99% | 99% | 181% | ▼▼▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241204 | 725 | 732 | 725 | 725 | 60,600 | -9 | 99% | 100% | 133% | ▼▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241205 | 731 | 731 | 726 | 728 | 19,300 | 3 | 100% | 100% | 32% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20241206 | 728 | 733 | 728 | 728 | 18,500 | 0 | 100% | 100% | 96% | -- | 101% | 101% | 0% | 95% | 100% |
| 20241209 | 728 | 743 | 728 | 737 | 26,800 | 9 | 101% | 101% | 145% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241210 | 741 | 741 | 734 | 738 | 16,100 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 0% | 96% | 102% |
| 20241211 | 739 | 739 | 734 | 735 | 14,400 | -3 | 100% | 99% | 89% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241212 | 739 | 742 | 736 | 737 | 26,600 | 2 | 100% | 100% | 185% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241213 | 732 | 739 | 731 | 735 | 26,600 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 735 | 742 | 735 | 736 | 18,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241217 | 737 | 742 | 735 | 735 | 15,900 | -1 | 100% | 100% | 87% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 735 | 735 | 730 | 733 | 33,900 | -2 | 100% | 100% | 213% | ▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 730 | 735 | 725 | 734 | 22,000 | 1 | 100% | 101% | 65% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 733 | 734 | 730 | 730 | 17,400 | -4 | 99% | 100% | 79% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:25:19 |
| 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 |