| 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 | 1,058 | 1,058 | 1,033 | 1,033 | 61,400 | -31 | 97% | 98% | 104% | ▼▼▼▼ | 99% | 105% | 100% | 95% | 100% |
| 20240726 | 1,043 | 1,049 | 1,030 | 1,037 | 59,100 | 4 | 100% | 99% | 96% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20240729 | 1,050 | 1,055 | 1,045 | 1,052 | 32,600 | 15 | 101% | 100% | 55% | ▲▲ | 100% | 94% | 100% | 96% | 102% |
| 20240730 | 1,052 | 1,054 | 1,042 | 1,052 | 43,900 | 0 | 100% | 100% | 135% | -- | 104% | 94% | 100% | 96% | 102% |
| 20240731 | 1,052 | 1,091 | 1,047 | 1,090 | 72,800 | 38 | 104% | 104% | 166% | ▲ | 97% | 92% | 98% | 100% | 106% |
| 20240801 | 1,077 | 1,077 | 1,036 | 1,040 | 47,500 | -50 | 95% | 97% | 65% | ▼ | 96% | 95% | 104% | 95% | 101% |
| 20240802 | 1,025 | 1,030 | 986 | 986 | 98,500 | -54 | 95% | 96% | 207% | ▼▼ | 95% | 105% | 110% | 90% | 100% |
| 20240805 | 971 | 975 | 874 | 920 | 213,100 | -66 | 93% | 95% | 216% | ▼▼▼ | 103% | 109% | 112% | 84% | 100% |
| 20240806 | 960 | 992 | 951 | 992 | 137,400 | 72 | 108% | 103% | 64% | ▲ | 99% | 107% | 110% | 91% | 108% |
| 20240807 | 975 | 996 | 962 | 970 | 81,900 | -22 | 98% | 99% | 60% | ▼ | 99% | 107% | 113% | 89% | 105% |
| 20240808 | 960 | 968 | 950 | 950 | 46,100 | -20 | 98% | 99% | 56% | ▼▼ | 103% | 105% | 110% | 87% | 103% |
| 20240809 | 983 | 1,021 | 950 | 1,016 | 171,400 | 66 | 107% | 103% | 372% | ▲ | 102% | 100% | 105% | 93% | 110% |
| 20240813 | 1,028 | 1,052 | 1,019 | 1,047 | 71,400 | 31 | 103% | 102% | 42% | ▲▲ | 98% | 99% | 105% | 96% | 114% |
| 20240814 | 1,041 | 1,041 | 1,017 | 1,020 | 40,000 | -27 | 97% | 98% | 56% | ▼ | 100% | 100% | 106% | 93% | 111% |
| 20240815 | 1,030 | 1,032 | 1,020 | 1,028 | 45,900 | 8 | 101% | 100% | 115% | ▲ | 100% | 100% | 106% | 94% | 112% |
| 20240816 | 1,030 | 1,035 | 1,026 | 1,028 | 47,400 | 0 | 100% | 100% | 103% | -- | 98% | 100% | 106% | 94% | 112% |
| 20240819 | 1,031 | 1,031 | 1,007 | 1,013 | 38,200 | -15 | 99% | 98% | 81% | ▼ | 100% | 102% | 109% | 93% | 110% |
| 20240820 | 1,028 | 1,028 | 1,022 | 1,026 | 18,000 | 13 | 101% | 100% | 47% | ▲ | 100% | 104% | 110% | 94% | 112% |
| 20240821 | 1,016 | 1,020 | 1,006 | 1,014 | 15,100 | -12 | 99% | 100% | 84% | ▼ | 101% | 104% | 110% | 93% | 110% |
| 20240822 | 1,021 | 1,034 | 1,014 | 1,030 | 71,300 | 16 | 102% | 101% | 472% | ▲ | 99% | 103% | 110% | 94% | 112% |
| 20240823 | 1,030 | 1,030 | 1,014 | 1,022 | 40,500 | -8 | 99% | 99% | 57% | ▼ | 102% | 104% | 110% | 94% | 111% |
| 20240826 | 1,031 | 1,050 | 1,031 | 1,049 | 108,600 | 27 | 103% | 102% | 268% | ▲ | 100% | 102% | 108% | 96% | 114% |
| 20240827 | 1,049 | 1,067 | 1,046 | 1,054 | 50,400 | 5 | 100% | 100% | 46% | ▲▲ | 101% | 103% | 109% | 97% | 115% |
| 20240828 | 1,047 | 1,057 | 1,034 | 1,057 | 39,500 | 3 | 100% | 101% | 78% | ▲▲▲ | 101% | 103% | 108% | 97% | 115% |
| 20240829 | 1,050 | 1,059 | 1,049 | 1,058 | 29,700 | 1 | 100% | 101% | 75% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 115% |
| 20240830 | 1,058 | 1,075 | 1,058 | 1,070 | 36,500 | 12 | 101% | 101% | 123% | ▲▲▲▲▲ | 100% | 101% | 106% | 100% | 116% |
| 20240902 | 1,071 | 1,085 | 1,070 | 1,070 | 38,500 | 0 | 100% | 100% | 105% | -- | 101% | 101% | 106% | 100% | 116% |
| 20240903 | 1,070 | 1,085 | 1,070 | 1,077 | 36,900 | 7 | 101% | 101% | 96% | ▲ | 99% | 102% | 106% | 100% | 113% |
| 20240904 | 1,069 | 1,071 | 1,052 | 1,060 | 71,100 | -17 | 98% | 99% | 193% | ▼ | 102% | 103% | 107% | 98% | 112% |
| 20240905 | 1,060 | 1,097 | 1,051 | 1,082 | 54,500 | 22 | 102% | 102% | 77% | ▲ | 99% | 101% | 103% | 100% | 114% |
| 20240906 | 1,082 | 1,085 | 1,068 | 1,072 | 44,200 | -10 | 99% | 99% | 81% | ▼ | 101% | 103% | 104% | 99% | 106% |
| 20240909 | 1,067 | 1,092 | 1,054 | 1,077 | 86,300 | 5 | 100% | 101% | 195% | ▲ | 102% | 104% | 103% | 100% | 106% |
| 20240910 | 1,072 | 1,099 | 1,072 | 1,090 | 52,400 | 13 | 101% | 102% | 61% | ▲▲ | 98% | 102% | 100% | 100% | 108% |
| 20240911 | 1,090 | 1,094 | 1,065 | 1,073 | 56,900 | -17 | 98% | 98% | 109% | ▼ | 100% | 103% | 98% | 98% | 106% |
| 20240912 | 1,090 | 1,099 | 1,083 | 1,092 | 52,100 | 19 | 102% | 100% | 92% | ▲ | 101% | 105% | 99% | 100% | 108% |
| 20240913 | 1,083 | 1,099 | 1,082 | 1,094 | 54,700 | 2 | 100% | 101% | 105% | ▲▲ | 102% | 104% | 98% | 100% | 108% |
| 20240917 | 1,095 | 1,136 | 1,095 | 1,117 | 123,200 | 23 | 102% | 102% | 225% | ▲▲▲ | 99% | 99% | 95% | 100% | 110% |
| 20240918 | 1,122 | 1,128 | 1,099 | 1,111 | 71,500 | -6 | 99% | 99% | 58% | ▼ | 100% | 99% | 95% | 99% | 110% |
| 20240919 | 1,125 | 1,136 | 1,109 | 1,120 | 65,900 | 9 | 101% | 100% | 92% | ▲ | 101% | 98% | 95% | 100% | 110% |
| 20240920 | 1,130 | 1,142 | 1,126 | 1,136 | 105,000 | 16 | 101% | 101% | 159% | ▲▲ | 98% | 96% | 94% | 100% | 111% |
| 20240924 | 1,137 | 1,138 | 1,109 | 1,112 | 69,400 | -24 | 98% | 98% | 66% | ▼ | 99% | 95% | 96% | 98% | 106% |
| 20240925 | 1,107 | 1,107 | 1,087 | 1,095 | 35,500 | -17 | 98% | 99% | 51% | ▼▼ | 100% | 95% | 97% | 96% | 104% |
| 20240926 | 1,105 | 1,116 | 1,093 | 1,109 | 62,500 | 14 | 101% | 100% | 176% | ▲ | 99% | 95% | 96% | 98% | 105% |
| 20240927 | 1,101 | 1,103 | 1,083 | 1,094 | 52,300 | -15 | 99% | 99% | 84% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20240930 | 1,048 | 1,066 | 1,048 | 1,051 | 48,100 | -43 | 96% | 100% | 92% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241001 | 1,047 | 1,058 | 1,044 | 1,052 | 22,200 | 1 | 100% | 100% | 46% | ▲ | 99% | 100% | 98% | 93% | 100% |
| 20241002 | 1,054 | 1,067 | 1,044 | 1,047 | 41,100 | -5 | 100% | 99% | 185% | ▼ | 98% | 99% | 97% | 92% | 100% |
| 20241003 | 1,068 | 1,074 | 1,036 | 1,046 | 131,300 | -1 | 100% | 98% | 319% | ▼▼ | 100% | 102% | 98% | 92% | 100% |
| 20241004 | 1,046 | 1,053 | 1,035 | 1,041 | 51,600 | -5 | 100% | 100% | 39% | ▼▼▼ | 99% | 101% | 95% | 92% | 100% |
| 20241007 | 1,054 | 1,054 | 1,032 | 1,045 | 52,700 | 4 | 100% | 99% | 102% | ▲ | 101% | 101% | 0% | 92% | 100% |
| 20241008 | 1,041 | 1,056 | 1,041 | 1,049 | 36,000 | 4 | 100% | 101% | 68% | ▲▲ | 100% | 99% | 0% | 92% | 101% |
| 20241009 | 1,050 | 1,058 | 1,043 | 1,055 | 34,800 | 6 | 101% | 100% | 97% | ▲▲▲ | 101% | 98% | 0% | 93% | 101% |
| 20241010 | 1,054 | 1,073 | 1,045 | 1,068 | 60,800 | 13 | 101% | 101% | 175% | ▲▲▲▲ | 99% | 97% | 0% | 94% | 103% |
| 20241011 | 1,064 | 1,067 | 1,050 | 1,052 | 51,100 | -16 | 99% | 99% | 84% | ▼ | 100% | 98% | 0% | 93% | 101% |
| 20241015 | 1,048 | 1,054 | 1,033 | 1,044 | 40,400 | -8 | 99% | 100% | 79% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241016 | 1,036 | 1,045 | 1,033 | 1,033 | 24,200 | -11 | 99% | 100% | 60% | ▼▼▼ | 100% | 97% | 0% | 91% | 100% |
| 20241017 | 1,033 | 1,038 | 1,027 | 1,030 | 28,900 | -3 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 1,033 | 1,038 | 1,026 | 1,032 | 14,700 | 2 | 100% | 100% | 51% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 1,030 | 1,032 | 1,017 | 1,030 | 35,100 | -2 | 100% | 100% | 239% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241022 | 1,027 | 1,027 | 1,004 | 1,006 | 41,500 | -24 | 98% | 98% | 118% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,200 | 130,500 | 300 | 93,400 | 3,900 | 37,100 |
| 2024-10-11 | 5,500 | 134,400 | 300 | 93,200 | 5,200 | 41,200 |
| 2024-10-04 | 4,900 | 72,700 | 300 | 34,600 | 4,600 | 38,100 |
| 2024-09-27 | 5,900 | 69,600 | 300 | 34,100 | 5,600 | 35,500 |
| 2024-09-20 | 5,900 | 87,000 | 300 | 36,200 | 5,600 | 50,800 |
| 2024-09-13 | 6,200 | 83,400 | 300 | 33,600 | 5,900 | 49,800 |
| 2024-09-06 | 7,000 | 94,700 | 300 | 36,000 | 6,700 | 58,700 |
| 2024-08-30 | 6,400 | 109,800 | 300 | 43,200 | 6,100 | 66,600 |
| 2024-08-23 | 5,000 | 118,400 | 300 | 52,000 | 4,700 | 66,400 |
| 2024-08-16 | 5,200 | 117,600 | 0 | 50,300 | 5,200 | 67,300 |
| 2024-08-09 | 1,700 | 112,500 | 0 | 43,800 | 1,700 | 68,700 |
| 2024-08-02 | 700 | 136,300 | 0 | 37,800 | 700 | 98,500 |
| 2024-07-26 | 900 | 134,800 | 0 | 38,500 | 900 | 96,300 |
| 2024-07-19 | 3,300 | 136,700 | 0 | 43,000 | 3,300 | 93,700 |
| 2024-07-12 | 1,600 | 138,500 | 0 | 42,000 | 1,600 | 96,500 |
| 2024-07-05 | 1,000 | 131,900 | 0 | 38,200 | 1,000 | 93,700 |
| 2024-06-28 | 1,100 | 135,700 | 0 | 41,700 | 1,100 | 94,000 |
| 2024-06-21 | 1,200 | 130,700 | 0 | 36,600 | 1,200 | 94,100 |
| 2024-06-14 | 900 | 134,200 | 0 | 35,400 | 900 | 98,800 |
| 2024-06-07 | 600 | 140,700 | 0 | 34,700 | 600 | 106,000 |
| 2024-05-31 | 1,100 | 139,100 | 0 | 34,200 | 1,100 | 104,900 |
| 2024-05-24 | 1,400 | 138,700 | 0 | 33,500 | 1,400 | 105,200 |
| 2024-05-17 | 1,800 | 156,300 | 0 | 34,000 | 1,800 | 122,300 |
| 2024-05-10 | 2,500 | 138,100 | 200 | 28,200 | 2,300 | 109,900 |
| 2024-05-02 | 3,600 | 143,200 | 200 | 30,400 | 3,400 | 112,800 |
| 2024-04-26 | 3,800 | 138,000 | 200 | 29,800 | 3,600 | 108,200 |
| 2024-04-19 | 4,600 | 152,300 | 200 | 38,500 | 4,400 | 113,800 |
| 2024-04-12 | 6,100 | 142,700 | 200 | 25,600 | 5,900 | 117,100 |
| 2024-04-05 | 4,100 | 135,200 | 200 | 28,000 | 3,900 | 107,200 |
| 2024-03-29 | 17,000 | 132,600 | 12,200 | 26,800 | 4,800 | 105,800 |
| 2024-03-22 | 117,700 | 128,400 | 111,800 | 26,200 | 5,900 | 102,200 |
| 2024-03-15 | 56,300 | 103,600 | 50,500 | 23,200 | 5,800 | 80,400 |
| 2024-03-08 | 20,300 | 121,400 | 16,700 | 40,400 | 3,600 | 81,000 |
| 2024-03-01 | 7,900 | 101,900 | 3,600 | 33,000 | 4,300 | 68,900 |
| 2024-02-22 | 4,500 | 105,000 | 0 | 36,000 | 4,500 | 69,000 |
| 2024-02-16 | 4,600 | 121,000 | 0 | 56,100 | 4,600 | 64,900 |
| 2024-02-09 | 5,400 | 120,400 | 0 | 56,500 | 5,400 | 63,900 |
| 2024-02-02 | 4,700 | 130,100 | 0 | 57,600 | 4,700 | 72,500 |
| 2024-01-26 | 4,200 | 113,900 | 0 | 38,100 | 4,200 | 75,800 |
| 2024-01-19 | 4,000 | 114,800 | 0 | 41,500 | 4,000 | 73,300 |
| 2024-01-12 | 4,200 | 128,900 | 0 | 50,100 | 4,200 | 78,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 09:00 | 日阪製作 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 09:00 | 日阪製作 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 14:30 | 日阪製作 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:30 | 日阪製作 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240726 | 14:30 | 日阪製作 | 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 |
| 20240627 | 14:30 | 日阪製作 | 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 |
| 20240607 | 17:00 | 日阪製作 | 2024年3月期 決算説明会資料 |
| 20240515 | 14:30 | 日阪製作 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:30 | 日阪製作 | 2024年３月期通期業績予想と実績値の差異に関するお知らせ |
| 20240515 | 14:30 | 日阪製作 | 剰余金の配当に関するお知らせ |
| 20240315 | 14:30 | 日阪製作 | 人事異動及び新任取締役並びに役員分掌業務内定に関するお知らせ |
| 20240214 | 14:30 | 日阪製作 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 14:30 | 日阪製作 | 業績予想の修正に関するお知らせ |
| 20240214 | 14:30 | 日阪製作 | 代表取締役の異動及び人事異動並びに組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6247 | 1 | 日阪製作所 | 2024-10-22 23:28:26 |
| 6247 | 2 | IR資料室 | 投資家の皆さまへ | 日阪製作所 | 2024-06-15 12:58:31 |
| 6247 | 2 | IRカレンダー | 投資家の皆さまへ | 日阪製作所 | 2024-06-15 12:58:29 |
| 6247 | 3 | カタール国における子会社（孫会社）設立に関するお知らせ | 2024-10-17 21:29:56 |
| 6247 | 3 | 自己株式の取得状況に関するお知らせ | 2024-10-01 12:30:31 |
| 6247 | 3 | ディスクロージャー・ポリシー | 投資家の皆さまへ | 日阪製作所 | 2024-10-01 12:28:25 |
| 6247 | 3 | 「統合報告書2024」発行のお知らせ | 2024-09-12 21:29:57 |
| 6247 | 3 | 自己株式の取得状況に関するお知らせ | 2024-09-02 12:30:43 |
| 6247 | 3 | 自己株式取得に係る事項の決定に関するお知らせ | 2024-08-20 10:34:53 |
| 6247 | 3 | 海外拠点移転のお知らせ | 2024-08-02 00:31:02 |