| 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 | 1,017 | 1,027 | 1,016 | 1,019 | 25,700 | -3 | 100% | 100% | 131% | ▼ | 100% | 103% | 92% | 92% | 100% |
| 20240726 | 1,019 | 1,031 | 1,019 | 1,019 | 15,500 | 0 | 100% | 100% | 60% | -- | 100% | 96% | 91% | 92% | 100% |
| 20240729 | 1,037 | 1,037 | 1,027 | 1,036 | 13,900 | 17 | 102% | 100% | 90% | ▲ | 98% | 92% | 92% | 93% | 102% |
| 20240730 | 1,036 | 1,036 | 1,014 | 1,019 | 25,500 | -17 | 98% | 98% | 183% | ▼ | 103% | 91% | 94% | 92% | 100% |
| 20240731 | 1,015 | 1,050 | 1,012 | 1,049 | 21,000 | 30 | 103% | 103% | 82% | ▲ | 97% | 90% | 93% | 94% | 103% |
| 20240801 | 1,029 | 1,031 | 996 | 996 | 39,100 | -53 | 95% | 97% | 186% | ▼ | 96% | 93% | 96% | 90% | 100% |
| 20240802 | 994 | 995 | 950 | 951 | 47,900 | -45 | 95% | 96% | 123% | ▼ | 94% | 96% | 102% | 86% | 100% |
| 20240805 | 936 | 936 | 850 | 882 | 72,800 | -69 | 93% | 94% | 152% | ▼ | 105% | 104% | 108% | 79% | 100% |
| 20240806 | 885 | 933 | 885 | 927 | 41,000 | 45 | 105% | 105% | 56% | ▲ | 103% | 105% | 106% | 83% | 105% |
| 20240807 | 900 | 935 | 889 | 926 | 33,500 | -1 | 100% | 103% | 82% | ▼ | 100% | 104% | 106% | 83% | 105% |
| 20240808 | 906 | 917 | 902 | 902 | 26,600 | -24 | 97% | 100% | 79% | ▼ | 99% | 104% | 106% | 81% | 102% |
| 20240809 | 906 | 921 | 896 | 900 | 37,700 | -2 | 100% | 99% | 142% | ▼▼ | 102% | 104% | 106% | 81% | 102% |
| 20240813 | 901 | 918 | 901 | 918 | 19,400 | 18 | 102% | 102% | 51% | ▲ | 102% | 100% | 104% | 83% | 104% |
| 20240814 | 920 | 942 | 913 | 942 | 18,500 | 24 | 103% | 102% | 95% | ▲▲ | 98% | 97% | 102% | 85% | 107% |
| 20240815 | 942 | 942 | 923 | 924 | 31,000 | -18 | 98% | 98% | 168% | ▼ | 100% | 98% | 102% | 83% | 105% |
| 20240816 | 937 | 940 | 925 | 940 | 35,400 | 16 | 102% | 100% | 114% | ▲ | 97% | 99% | 102% | 85% | 107% |
| 20240819 | 938 | 938 | 913 | 914 | 29,600 | -26 | 97% | 97% | 84% | ▼ | 100% | 101% | 104% | 87% | 104% |
| 20240820 | 921 | 927 | 914 | 917 | 21,300 | 3 | 100% | 100% | 72% | ▲ | 100% | 104% | 103% | 87% | 104% |
| 20240821 | 918 | 920 | 909 | 915 | 18,500 | -2 | 100% | 100% | 87% | ▼ | 100% | 104% | 103% | 87% | 104% |
| 20240822 | 919 | 923 | 914 | 919 | 8,600 | 4 | 100% | 100% | 46% | ▲ | 101% | 103% | 102% | 88% | 104% |
| 20240823 | 923 | 933 | 923 | 928 | 15,000 | 9 | 101% | 101% | 174% | ▲▲ | 99% | 102% | 100% | 88% | 105% |
| 20240826 | 932 | 933 | 925 | 927 | 14,100 | -1 | 100% | 99% | 94% | ▼ | 102% | 102% | 100% | 88% | 105% |
| 20240827 | 934 | 956 | 927 | 956 | 22,200 | 29 | 103% | 102% | 157% | ▲ | 99% | 100% | 100% | 91% | 108% |
| 20240828 | 958 | 958 | 941 | 947 | 11,000 | -9 | 99% | 99% | 50% | ▼ | 100% | 101% | 101% | 90% | 107% |
| 20240829 | 950 | 955 | 947 | 949 | 10,000 | 2 | 100% | 100% | 91% | ▲ | 100% | 99% | 101% | 95% | 108% |
| 20240830 | 953 | 955 | 947 | 949 | 10,600 | 0 | 100% | 100% | 106% | -- | 100% | 99% | 101% | 99% | 108% |
| 20240902 | 950 | 954 | 941 | 947 | 9,900 | -2 | 100% | 100% | 93% | ▼ | 101% | 99% | 101% | 99% | 107% |
| 20240903 | 948 | 970 | 948 | 957 | 21,000 | 10 | 101% | 101% | 212% | ▲ | 99% | 99% | 101% | 100% | 106% |
| 20240904 | 945 | 953 | 937 | 940 | 22,200 | -17 | 98% | 99% | 106% | ▼ | 100% | 99% | 102% | 98% | 104% |
| 20240905 | 940 | 954 | 934 | 944 | 18,300 | 4 | 100% | 100% | 82% | ▲ | 99% | 96% | 102% | 99% | 105% |
| 20240906 | 952 | 952 | 936 | 942 | 14,400 | -2 | 100% | 99% | 79% | ▼ | 99% | 98% | 104% | 98% | 105% |
| 20240909 | 936 | 940 | 923 | 931 | 30,100 | -11 | 99% | 99% | 209% | ▼▼ | 100% | 99% | 105% | 97% | 102% |
| 20240910 | 931 | 937 | 924 | 930 | 10,500 | -1 | 100% | 100% | 35% | ▼▼▼ | 97% | 100% | 105% | 97% | 102% |
| 20240911 | 928 | 928 | 902 | 904 | 26,800 | -26 | 97% | 97% | 255% | ▼▼▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20240912 | 918 | 921 | 906 | 917 | 18,600 | 13 | 101% | 100% | 69% | ▲ | 99% | 102% | 106% | 96% | 101% |
| 20240913 | 919 | 919 | 908 | 912 | 24,100 | -5 | 99% | 99% | 130% | ▼ | 100% | 100% | 106% | 95% | 101% |
| 20240917 | 918 | 921 | 906 | 921 | 23,500 | 9 | 101% | 100% | 98% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20240918 | 924 | 925 | 912 | 925 | 10,100 | 4 | 100% | 100% | 43% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
| 20240919 | 936 | 940 | 926 | 936 | 15,200 | 11 | 101% | 100% | 150% | ▲▲▲ | 98% | 102% | 104% | 98% | 104% |
| 20240920 | 937 | 937 | 915 | 915 | 45,100 | -21 | 98% | 98% | 297% | ▼ | 99% | 101% | 102% | 96% | 101% |
| 20240924 | 930 | 930 | 919 | 919 | 26,200 | 4 | 100% | 99% | 58% | ▲ | 101% | 103% | 102% | 96% | 102% |
| 20240925 | 920 | 933 | 919 | 930 | 19,500 | 11 | 101% | 101% | 74% | ▲▲ | 102% | 101% | 100% | 97% | 103% |
| 20240926 | 938 | 959 | 938 | 959 | 34,100 | 29 | 103% | 102% | 175% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20240927 | 940 | 949 | 936 | 940 | 20,500 | -19 | 98% | 100% | 60% | ▼ | 99% | 103% | 101% | 98% | 104% |
| 20240930 | 933 | 941 | 915 | 921 | 22,600 | -19 | 98% | 99% | 110% | ▼▼ | 102% | 106% | 101% | 96% | 102% |
| 20241001 | 923 | 943 | 920 | 943 | 13,200 | 22 | 102% | 102% | 58% | ▲ | 100% | 104% | 99% | 98% | 104% |
| 20241002 | 939 | 941 | 932 | 938 | 12,800 | -5 | 99% | 100% | 97% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20241003 | 949 | 951 | 941 | 947 | 10,900 | 9 | 101% | 100% | 85% | ▲ | 102% | 99% | 99% | 99% | 105% |
| 20241004 | 947 | 962 | 944 | 962 | 17,400 | 15 | 102% | 102% | 160% | ▲▲ | 101% | 97% | 96% | 100% | 106% |
| 20241007 | 966 | 978 | 964 | 974 | 21,100 | 12 | 101% | 101% | 121% | ▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241008 | 964 | 966 | 949 | 953 | 19,600 | -21 | 98% | 99% | 93% | ▼ | 98% | 98% | 0% | 98% | 105% |
| 20241009 | 963 | 964 | 940 | 941 | 21,200 | -12 | 99% | 98% | 108% | ▼▼ | 99% | 98% | 0% | 97% | 104% |
| 20241010 | 950 | 950 | 932 | 939 | 16,300 | -2 | 100% | 99% | 77% | ▼▼▼ | 100% | 99% | 0% | 96% | 104% |
| 20241011 | 939 | 942 | 931 | 936 | 12,200 | -3 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 103% |
| 20241015 | 938 | 945 | 936 | 940 | 23,500 | 4 | 100% | 100% | 193% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241016 | 939 | 945 | 933 | 935 | 16,000 | -5 | 99% | 100% | 68% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241017 | 936 | 936 | 925 | 929 | 15,300 | -6 | 99% | 99% | 96% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 934 | 935 | 926 | 928 | 6,800 | -1 | 100% | 99% | 44% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 932 | 934 | 926 | 934 | 18,200 | 6 | 101% | 100% | 268% | ▲ | 98% | 0% | 0% | 96% | 102% |
| 20241022 | 945 | 949 | 922 | 924 | 33,300 | -10 | 99% | 98% | 183% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 41,500 | 44,500 | 30,100 | 12,400 | 11,400 | 32,100 |
| 2024-10-11 | 41,600 | 45,100 | 30,100 | 12,700 | 11,500 | 32,400 |
| 2024-10-04 | 42,200 | 43,800 | 30,000 | 11,200 | 12,200 | 32,600 |
| 2024-09-27 | 41,300 | 43,100 | 30,000 | 10,100 | 11,300 | 33,000 |
| 2024-09-20 | 41,100 | 46,400 | 30,200 | 10,200 | 10,900 | 36,200 |
| 2024-09-13 | 42,500 | 45,200 | 30,100 | 10,600 | 12,400 | 34,600 |
| 2024-09-06 | 45,000 | 45,200 | 30,100 | 10,500 | 14,900 | 34,700 |
| 2024-08-30 | 43,700 | 45,000 | 30,100 | 10,300 | 13,600 | 34,700 |
| 2024-08-23 | 43,200 | 47,300 | 30,100 | 11,300 | 13,100 | 36,000 |
| 2024-08-16 | 44,900 | 46,300 | 30,100 | 11,800 | 14,800 | 34,500 |
| 2024-08-09 | 42,900 | 45,400 | 30,100 | 11,300 | 12,800 | 34,100 |
| 2024-08-02 | 48,500 | 44,500 | 30,100 | 13,400 | 18,400 | 31,100 |
| 2024-07-26 | 47,200 | 44,700 | 30,100 | 14,200 | 17,100 | 30,500 |
| 2024-07-19 | 48,800 | 42,900 | 30,100 | 15,900 | 18,700 | 27,000 |
| 2024-07-12 | 47,600 | 45,800 | 30,300 | 15,300 | 17,300 | 30,500 |
| 2024-07-05 | 48,000 | 42,500 | 30,200 | 13,100 | 17,800 | 29,400 |
| 2024-06-28 | 47,300 | 40,700 | 30,200 | 10,900 | 17,100 | 29,800 |
| 2024-06-21 | 46,800 | 40,000 | 30,100 | 10,700 | 16,700 | 29,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 日精樹脂 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 16:15 | 日精樹脂 | ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240626 | 15:00 | 日精樹脂 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240514 | 16:00 | 日精樹脂 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 日精樹脂 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240514 | 16:00 | 日精樹脂 | 2024年３月期累計期間の連結業績予想と実績値との差異に関するお知らせ |
| 20240209 | 16:00 | 日精樹脂 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6293 | 1 | 日精樹脂工業株式会社 | 2024-10-23 05:22:09 |
| 6293 | 2 | IRカレンダー｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:42 |
| 6293 | 2 | 招集通知｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:41 |
| 6293 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:39 |
| 6293 | 2 | 決算短信・適時開示情報｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:38 |
| 6293 | 2 | 決算公告｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:37 |
| 6293 | 2 | 法定公告｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:36 |
| 6293 | 2 | よくあるご質問｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:35 |
| 6293 | 2 | 株主優待制度｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:34 |
| 6293 | 2 | 株主のお手続き｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:32 |