| 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 | 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% | 96% | 92% | 100% |
| 20241008 | 1,041 | 1,056 | 1,041 | 1,049 | 36,000 | 4 | 100% | 101% | 68% | ▲▲ | 100% | 99% | 95% | 92% | 101% |
| 20241009 | 1,050 | 1,058 | 1,043 | 1,055 | 34,800 | 6 | 101% | 100% | 97% | ▲▲▲ | 101% | 98% | 95% | 93% | 101% |
| 20241010 | 1,054 | 1,073 | 1,045 | 1,068 | 60,800 | 13 | 101% | 101% | 175% | ▲▲▲▲ | 99% | 97% | 94% | 94% | 103% |
| 20241011 | 1,064 | 1,067 | 1,050 | 1,052 | 51,100 | -16 | 99% | 99% | 84% | ▼ | 100% | 98% | 95% | 93% | 101% |
| 20241015 | 1,048 | 1,054 | 1,033 | 1,044 | 40,400 | -8 | 99% | 100% | 79% | ▼▼ | 100% | 99% | 96% | 92% | 100% |
| 20241016 | 1,036 | 1,045 | 1,033 | 1,033 | 24,200 | -11 | 99% | 100% | 60% | ▼▼▼ | 100% | 97% | 97% | 91% | 100% |
| 20241017 | 1,033 | 1,038 | 1,027 | 1,030 | 28,900 | -3 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 96% | 96% | 91% | 100% |
| 20241018 | 1,033 | 1,038 | 1,026 | 1,032 | 14,700 | 2 | 100% | 100% | 51% | ▲ | 100% | 96% | 97% | 91% | 100% |
| 20241021 | 1,030 | 1,032 | 1,017 | 1,030 | 35,100 | -2 | 100% | 100% | 239% | ▼ | 98% | 96% | 97% | 91% | 100% |
| 20241022 | 1,027 | 1,027 | 1,004 | 1,006 | 41,500 | -24 | 98% | 98% | 118% | ▼▼ | 100% | 99% | 100% | 90% | 100% |
| 20241023 | 1,001 | 1,007 | 996 | 996 | 34,200 | -10 | 99% | 100% | 82% | ▼▼▼ | 100% | 102% | 102% | 90% | 100% |
| 20241024 | 981 | 990 | 976 | 984 | 54,800 | -12 | 99% | 100% | 160% | ▼▼▼▼ | 99% | 101% | 101% | 89% | 100% |
| 20241025 | 990 | 990 | 973 | 979 | 45,900 | -5 | 99% | 99% | 84% | ▼▼▼▼▼ | 101% | 102% | 102% | 89% | 100% |
| 20241028 | 979 | 993 | 979 | 989 | 23,200 | 10 | 101% | 101% | 51% | ▲ | 101% | 99% | 101% | 93% | 101% |
| 20241029 | 986 | 1,000 | 986 | 994 | 24,100 | 5 | 101% | 101% | 104% | ▲▲ | 100% | 98% | 100% | 93% | 102% |
| 20241030 | 999 | 1,013 | 994 | 997 | 180,900 | 3 | 100% | 100% | 751% | ▲▲▲ | 100% | 98% | 100% | 93% | 102% |
| 20241031 | 997 | 1,003 | 994 | 999 | 32,400 | 2 | 100% | 100% | 18% | ▲▲▲▲ | 99% | 99% | 100% | 94% | 102% |
| 20241101 | 988 | 993 | 977 | 977 | 28,800 | -22 | 98% | 99% | 89% | ▼ | 100% | 99% | 102% | 91% | 100% |
| 20241105 | 980 | 981 | 971 | 979 | 40,600 | 2 | 100% | 100% | 141% | ▲ | 99% | 98% | 103% | 92% | 100% |
| 20241106 | 980 | 985 | 973 | 973 | 35,600 | -6 | 99% | 99% | 88% | ▼ | 101% | 99% | 104% | 91% | 100% |
| 20241107 | 975 | 986 | 973 | 980 | 36,700 | 7 | 101% | 101% | 103% | ▲ | 98% | 99% | 103% | 92% | 101% |
| 20241108 | 986 | 987 | 967 | 967 | 39,300 | -13 | 99% | 98% | 107% | ▼ | 99% | 103% | 107% | 91% | 100% |
| 20241111 | 965 | 968 | 952 | 956 | 37,600 | -11 | 99% | 99% | 96% | ▼▼ | 100% | 104% | 111% | 91% | 100% |
| 20241112 | 958 | 969 | 958 | 961 | 35,600 | 5 | 101% | 100% | 95% | ▲ | 100% | 101% | 110% | 92% | 101% |
| 20241113 | 962 | 965 | 954 | 960 | 45,100 | -1 | 100% | 100% | 127% | ▼ | 101% | 100% | 110% | 93% | 100% |
| 20241114 | 966 | 989 | 953 | 976 | 111,900 | 16 | 102% | 101% | 248% | ▲ | 102% | 98% | 109% | 95% | 102% |
| 20241115 | 980 | 1,005 | 978 | 996 | 76,900 | 20 | 102% | 102% | 69% | ▲▲ | 98% | 97% | 108% | 97% | 104% |
| 20241118 | 995 | 1,003 | 973 | 973 | 27,400 | -23 | 98% | 98% | 36% | ▼ | 99% | 99% | 111% | 94% | 102% |
| 20241119 | 975 | 979 | 969 | 969 | 26,800 | -4 | 100% | 99% | 98% | ▼▼ | 100% | 100% | 112% | 96% | 101% |
| 20241120 | 965 | 975 | 962 | 964 | 31,900 | -5 | 99% | 100% | 119% | ▼▼▼ | 100% | 100% | 112% | 96% | 101% |
| 20241121 | 966 | 970 | 964 | 965 | 19,900 | 1 | 100% | 100% | 62% | ▲ | 100% | 99% | 111% | 97% | 101% |
| 20241122 | 969 | 972 | 964 | 970 | 28,800 | 5 | 101% | 100% | 145% | ▲▲ | 99% | 100% | 110% | 97% | 101% |
| 20241125 | 981 | 981 | 968 | 968 | 21,100 | -2 | 100% | 99% | 73% | ▼ | 100% | 103% | 111% | 97% | 101% |
| 20241126 | 968 | 972 | 961 | 965 | 32,800 | -3 | 100% | 100% | 155% | ▼▼ | 98% | 105% | 112% | 97% | 101% |
| 20241127 | 965 | 969 | 947 | 950 | 45,300 | -15 | 98% | 98% | 138% | ▼▼▼ | 101% | 106% | 113% | 95% | 100% |
| 20241128 | 954 | 965 | 951 | 963 | 39,800 | 13 | 101% | 101% | 88% | ▲ | 103% | 106% | 113% | 96% | 101% |
| 20241129 | 958 | 991 | 957 | 984 | 105,500 | 21 | 102% | 103% | 265% | ▲▲ | 102% | 106% | 110% | 99% | 104% |
| 20241202 | 978 | 1,000 | 975 | 995 | 68,900 | 11 | 101% | 102% | 65% | ▲▲▲ | 102% | 106% | 108% | 100% | 105% |
| 20241203 | 999 | 1,017 | 998 | 1,014 | 57,800 | 19 | 102% | 102% | 84% | ▲▲▲▲ | 97% | 105% | 106% | 100% | 107% |
| 20241204 | 1,015 | 1,017 | 986 | 986 | 51,400 | -28 | 97% | 97% | 89% | ▼ | 102% | 107% | 108% | 97% | 104% |
| 20241205 | 998 | 1,019 | 994 | 1,014 | 82,800 | 28 | 103% | 102% | 161% | ▲ | 102% | 105% | 104% | 100% | 107% |
| 20241206 | 1,019 | 1,039 | 1,019 | 1,036 | 88,500 | 22 | 102% | 102% | 107% | ▲▲ | 102% | 103% | 0% | 100% | 109% |
| 20241209 | 1,041 | 1,062 | 1,041 | 1,061 | 85,100 | 25 | 102% | 102% | 96% | ▲▲▲ | 99% | 101% | 0% | 100% | 112% |
| 20241210 | 1,065 | 1,073 | 1,059 | 1,059 | 60,900 | -2 | 100% | 99% | 72% | ▼ | 100% | 102% | 0% | 100% | 111% |
| 20241211 | 1,060 | 1,069 | 1,060 | 1,063 | 58,000 | 4 | 100% | 100% | 95% | ▲ | 100% | 101% | 0% | 100% | 112% |
| 20241212 | 1,071 | 1,083 | 1,068 | 1,071 | 107,000 | 8 | 101% | 100% | 184% | ▲▲ | 101% | 103% | 0% | 100% | 113% |
| 20241213 | 1,049 | 1,069 | 1,047 | 1,058 | 82,000 | -13 | 99% | 101% | 77% | ▼ | 102% | 102% | 0% | 99% | 111% |
| 20241216 | 1,057 | 1,089 | 1,057 | 1,078 | 59,000 | 20 | 102% | 102% | 72% | ▲ | 100% | 98% | 0% | 100% | 113% |
| 20241217 | 1,078 | 1,093 | 1,078 | 1,079 | 46,900 | 1 | 100% | 100% | 79% | ▲▲ | 98% | 0% | 0% | 100% | 114% |
| 20241218 | 1,079 | 1,088 | 1,061 | 1,061 | 66,300 | -18 | 98% | 98% | 141% | ▼ | 103% | 0% | 0% | 98% | 112% |
| 20241219 | 1,045 | 1,077 | 1,045 | 1,077 | 44,800 | 16 | 102% | 103% | 68% | ▲ | 98% | 0% | 0% | 100% | 113% |
| 20241220 | 1,077 | 1,098 | 1,059 | 1,059 | 90,500 | -18 | 98% | 98% | 202% | ▼ | % | % | % | 98% | 111% |
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 | 147,200 | 0 | 105,700 | 300 | 41,500 |
| 2024-12-06 | 1,900 | 156,500 | 0 | 106,000 | 1,900 | 50,500 |
| 2024-11-29 | 400 | 169,700 | 0 | 116,700 | 400 | 53,000 |
| 2024-11-22 | 100 | 151,500 | 0 | 101,300 | 100 | 50,200 |
| 2024-11-15 | 3,400 | 148,100 | 300 | 98,800 | 3,100 | 49,300 |
| 2024-11-08 | 2,300 | 139,400 | 300 | 93,200 | 2,000 | 46,200 |
| 2024-11-01 | 2,700 | 135,200 | 300 | 94,100 | 2,400 | 41,100 |
| 2024-10-25 | 3,700 | 132,500 | 300 | 91,100 | 3,400 | 41,400 |
| 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 |
|---|---|---|---|
| 20241205 | 09:30 | 日阪製作 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20241204 | 16:15 | 日阪製作 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241204 | 09:00 | 日阪製作 | 2025年3月期 第2四半期決算説明会資料 |
| 20241202 | 09:00 | 日阪製作 | 自己株式の取得状況に関するお知らせ |
| 20241129 | 14:30 | 日阪製作 | 業績予想の修正に関するお知らせ |
| 20241114 | 14:30 | 日阪製作 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 14:30 | 日阪製作 | 2025年3月期第2四半期（中間期）連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 20241101 | 15:00 | 日阪製作 | 自己株式の取得状況に関するお知らせ |
| 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 | 2024-12-21 21:26:34 |
| 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 | 冬季休業のお知らせ | トピックス | 日阪製作所 | 2024-12-10 10:29:32 |
| 6247 | 3 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ | 2024-12-05 10:30:17 |
| 6247 | 3 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2024-12-04 22:30:12 |
| 6247 | 3 | 自己株式の取得状況に関するお知らせ | 2024-12-02 10:30:57 |
| 6247 | 3 | 業績予想の修正に関するお知らせ | 2024-11-29 22:31:31 |
| 6247 | 3 | ベトナム社会主義共和国における子会社（孫会社）設立に関するお知らせ | 2024-11-26 09:29:47 |
| 6247 | 3 | 2025年3月期第2四半期（中間期）連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ | 2024-11-14 20:31:23 |