| 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 | 695 | 711 | 690 | 703 | 100,500 | 15 | 102% | 101% | 174% | ▲▲▲▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20240925 | 705 | 710 | 697 | 707 | 57,500 | 4 | 101% | 100% | 57% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 98% | 106% |
| 20240926 | 711 | 714 | 706 | 713 | 105,400 | 6 | 101% | 100% | 183% | ▲▲▲▲▲▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20240927 | 707 | 707 | 696 | 699 | 61,100 | -14 | 98% | 99% | 58% | ▼ | 101% | 102% | 102% | 97% | 104% |
| 20240930 | 683 | 692 | 679 | 689 | 74,400 | -10 | 99% | 101% | 122% | ▼▼ | 101% | 102% | 101% | 96% | 103% |
| 20241001 | 689 | 698 | 689 | 698 | 29,600 | 9 | 101% | 101% | 40% | ▲ | 100% | 102% | 101% | 98% | 104% |
| 20241002 | 691 | 698 | 687 | 690 | 72,900 | -8 | 99% | 100% | 246% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20241003 | 700 | 700 | 693 | 697 | 29,700 | 7 | 101% | 100% | 41% | ▲ | 99% | 99% | 99% | 98% | 104% |
| 20241004 | 703 | 703 | 697 | 699 | 27,200 | 2 | 100% | 99% | 92% | ▲▲ | 99% | 98% | 98% | 98% | 104% |
| 20241007 | 709 | 709 | 703 | 705 | 40,400 | 6 | 101% | 99% | 149% | ▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20241008 | 702 | 702 | 693 | 693 | 34,100 | -12 | 98% | 99% | 84% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20241009 | 698 | 698 | 692 | 695 | 24,300 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 97% | 104% |
| 20241010 | 694 | 697 | 690 | 696 | 28,200 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20241011 | 699 | 702 | 696 | 697 | 34,300 | 1 | 100% | 100% | 122% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241015 | 701 | 702 | 695 | 699 | 31,000 | 2 | 100% | 100% | 90% | ▲▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20241016 | 695 | 705 | 695 | 698 | 34,800 | -1 | 100% | 100% | 112% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20241017 | 702 | 702 | 698 | 698 | 21,200 | 0 | 100% | 99% | 61% | -- | 100% | 99% | 102% | 98% | 103% |
| 20241018 | 702 | 703 | 697 | 699 | 31,200 | 1 | 100% | 100% | 147% | ▲ | 100% | 99% | 103% | 98% | 103% |
| 20241021 | 700 | 703 | 697 | 697 | 37,800 | -2 | 100% | 100% | 121% | ▼ | 99% | 99% | 103% | 98% | 101% |
| 20241022 | 698 | 701 | 693 | 693 | 37,000 | -4 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 104% | 97% | 101% |
| 20241023 | 694 | 698 | 691 | 691 | 27,800 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241024 | 690 | 695 | 688 | 693 | 49,700 | 2 | 100% | 100% | 179% | ▲ | 98% | 100% | 104% | 97% | 101% |
| 20241025 | 693 | 693 | 680 | 681 | 47,800 | -12 | 98% | 98% | 96% | ▼ | 101% | 101% | 105% | 97% | 100% |
| 20241028 | 687 | 693 | 680 | 693 | 31,400 | 12 | 102% | 101% | 66% | ▲ | 100% | 99% | 103% | 98% | 102% |
| 20241029 | 695 | 697 | 691 | 695 | 22,700 | 2 | 100% | 100% | 72% | ▲▲ | 99% | 100% | 103% | 99% | 102% |
| 20241030 | 698 | 699 | 687 | 691 | 115,000 | -4 | 99% | 99% | 507% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241031 | 695 | 698 | 692 | 695 | 17,800 | 4 | 101% | 100% | 15% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20241101 | 691 | 692 | 687 | 691 | 26,000 | -4 | 99% | 100% | 146% | ▼ | 99% | 101% | 102% | 98% | 101% |
| 20241105 | 695 | 696 | 690 | 690 | 18,400 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20241106 | 694 | 698 | 690 | 695 | 33,600 | 5 | 101% | 100% | 183% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20241107 | 698 | 702 | 696 | 702 | 56,300 | 7 | 101% | 101% | 168% | ▲▲ | 99% | 102% | 102% | 100% | 103% |
| 20241108 | 703 | 705 | 697 | 697 | 26,000 | -5 | 99% | 99% | 46% | ▼ | 101% | 104% | 103% | 99% | 102% |
| 20241111 | 694 | 703 | 691 | 703 | 22,900 | 6 | 101% | 101% | 88% | ▲ | 99% | 102% | 102% | 100% | 103% |
| 20241112 | 704 | 705 | 694 | 694 | 21,900 | -9 | 99% | 99% | 96% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20241113 | 700 | 700 | 696 | 698 | 31,000 | 4 | 101% | 100% | 142% | ▲ | 99% | 98% | 99% | 99% | 102% |
| 20241114 | 723 | 725 | 716 | 719 | 147,700 | 21 | 103% | 99% | 476% | ▲▲ | 99% | 98% | 99% | 100% | 106% |
| 20241115 | 719 | 719 | 711 | 715 | 30,500 | -4 | 99% | 99% | 21% | ▼ | 99% | 99% | 100% | 99% | 105% |
| 20241118 | 715 | 718 | 711 | 711 | 18,800 | -4 | 99% | 99% | 62% | ▼▼ | 99% | 99% | 100% | 99% | 104% |
| 20241119 | 714 | 715 | 706 | 706 | 45,300 | -5 | 99% | 99% | 241% | ▼▼▼ | 100% | 100% | 101% | 98% | 104% |
| 20241120 | 706 | 709 | 703 | 705 | 47,500 | -1 | 100% | 100% | 105% | ▼▼▼▼ | 99% | 100% | 101% | 98% | 104% |
| 20241121 | 708 | 711 | 702 | 704 | 38,300 | -1 | 100% | 99% | 81% | ▼▼▼▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241122 | 710 | 710 | 705 | 707 | 32,500 | 3 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20241125 | 709 | 710 | 705 | 709 | 44,300 | 2 | 100% | 100% | 136% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241126 | 708 | 708 | 704 | 707 | 28,000 | -2 | 100% | 100% | 63% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20241127 | 705 | 707 | 699 | 704 | 51,700 | -3 | 100% | 100% | 185% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20241128 | 705 | 707 | 702 | 705 | 59,400 | 1 | 100% | 100% | 115% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241129 | 705 | 711 | 703 | 709 | 53,300 | 4 | 101% | 101% | 90% | ▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241202 | 709 | 710 | 705 | 707 | 69,300 | -2 | 100% | 100% | 130% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20241203 | 710 | 715 | 707 | 713 | 147,200 | 6 | 101% | 100% | 212% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241204 | 724 | 725 | 710 | 714 | 157,400 | 1 | 100% | 99% | 107% | ▲▲ | 99% | 99% | 98% | 99% | 103% |
| 20241205 | 721 | 722 | 711 | 715 | 74,600 | 1 | 100% | 99% | 47% | ▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241206 | 715 | 716 | 712 | 715 | 31,500 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 715 | 716 | 713 | 713 | 52,300 | -2 | 100% | 100% | 166% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241210 | 713 | 716 | 709 | 710 | 73,000 | -3 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 712 | 715 | 709 | 714 | 70,300 | 4 | 101% | 100% | 96% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 714 | 717 | 712 | 715 | 67,400 | 1 | 100% | 100% | 96% | ▲▲ | 101% | 99% | 0% | 100% | 102% |
| 20241213 | 711 | 719 | 711 | 716 | 53,000 | 1 | 100% | 101% | 79% | ▲▲▲ | 100% | 98% | 0% | 100% | 102% |
| 20241216 | 716 | 718 | 713 | 713 | 45,700 | -3 | 100% | 100% | 86% | ▼ | 99% | 98% | 0% | 100% | 101% |
| 20241217 | 716 | 717 | 710 | 712 | 39,300 | -1 | 100% | 99% | 86% | ▼▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 711 | 713 | 705 | 707 | 52,600 | -5 | 99% | 99% | 134% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 702 | 706 | 700 | 703 | 64,900 | -4 | 99% | 100% | 123% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 706 | 706 | 700 | 703 | 53,300 | 0 | 100% | 100% | 82% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,500 | 230,100 | 0 | 24,700 | 1,500 | 205,400 |
| 2024-12-06 | 1,300 | 218,800 | 0 | 25,500 | 1,300 | 193,300 |
| 2024-11-29 | 1,300 | 222,000 | 0 | 18,700 | 1,300 | 203,300 |
| 2024-11-22 | 800 | 197,600 | 0 | 20,500 | 800 | 177,100 |
| 2024-11-15 | 1,700 | 210,000 | 0 | 20,200 | 1,700 | 189,800 |
| 2024-11-08 | 2,200 | 199,300 | 0 | 20,000 | 2,200 | 179,300 |
| 2024-11-01 | 2,400 | 213,800 | 0 | 20,600 | 2,400 | 193,200 |
| 2024-10-25 | 1,500 | 226,200 | 0 | 21,300 | 1,500 | 204,900 |
| 2024-10-18 | 100 | 213,700 | 0 | 20,700 | 100 | 193,000 |
| 2024-10-11 | 400 | 220,200 | 0 | 21,000 | 400 | 199,200 |
| 2024-10-04 | 800 | 218,100 | 0 | 21,500 | 800 | 196,600 |
| 2024-09-27 | 0 | 217,400 | 0 | 23,000 | 0 | 194,400 |
| 2024-09-20 | 1,700 | 217,500 | 1,100 | 22,000 | 600 | 195,500 |
| 2024-09-13 | 1,500 | 230,700 | 800 | 22,100 | 700 | 208,600 |
| 2024-09-06 | 300 | 238,700 | 100 | 18,700 | 200 | 220,000 |
| 2024-08-30 | 400 | 225,900 | 0 | 19,400 | 400 | 206,500 |
| 2024-08-23 | 100 | 217,400 | 0 | 18,600 | 100 | 198,800 |
| 2024-08-16 | 2,500 | 218,000 | 0 | 19,800 | 2,500 | 198,200 |
| 2024-08-09 | 3,400 | 223,700 | 0 | 16,500 | 3,400 | 207,200 |
| 2024-08-02 | 16,800 | 170,800 | 0 | 16,100 | 16,800 | 154,700 |
| 2024-07-26 | 25,700 | 170,100 | 0 | 18,100 | 25,700 | 152,000 |
| 2024-07-19 | 27,400 | 162,500 | 0 | 20,100 | 27,400 | 142,400 |
| 2024-07-12 | 27,600 | 163,800 | 0 | 19,300 | 27,600 | 144,500 |
| 2024-07-05 | 27,900 | 146,700 | 0 | 18,700 | 27,900 | 128,000 |
| 2024-06-28 | 34,400 | 171,500 | 0 | 19,100 | 34,400 | 152,400 |
| 2024-06-21 | 20,500 | 179,900 | 0 | 22,600 | 20,500 | 157,300 |
| 2024-06-14 | 20,900 | 174,700 | 0 | 19,400 | 20,900 | 155,300 |
| 2024-06-07 | 21,300 | 174,100 | 0 | 19,400 | 21,300 | 154,700 |
| 2024-05-31 | 21,400 | 177,700 | 0 | 20,100 | 21,400 | 157,600 |
| 2024-05-24 | 20,800 | 178,800 | 0 | 18,700 | 20,800 | 160,100 |
| 2024-05-17 | 20,300 | 216,200 | 0 | 19,000 | 20,300 | 197,200 |
| 2024-05-10 | 21,800 | 198,000 | 0 | 17,300 | 21,800 | 180,700 |
| 2024-05-02 | 21,200 | 198,300 | 0 | 16,300 | 21,200 | 182,000 |
| 2024-04-26 | 20,200 | 198,600 | 0 | 19,200 | 20,200 | 179,400 |
| 2024-04-19 | 20,100 | 199,500 | 0 | 16,000 | 20,100 | 183,500 |
| 2024-04-12 | 21,500 | 169,000 | 0 | 15,800 | 21,500 | 153,200 |
| 2024-04-05 | 21,700 | 157,700 | 0 | 14,300 | 21,700 | 143,400 |
| 2024-03-29 | 29,100 | 127,000 | 900 | 22,200 | 28,200 | 104,800 |
| 2024-03-22 | 40,800 | 170,700 | 11,300 | 26,000 | 29,500 | 144,700 |
| 2024-03-15 | 33,800 | 169,000 | 9,000 | 23,400 | 24,800 | 145,600 |
| 2024-03-08 | 29,900 | 162,800 | 4,900 | 20,500 | 25,000 | 142,300 |
| 2024-03-01 | 28,200 | 172,300 | 3,500 | 19,500 | 24,700 | 152,800 |
| 2024-02-22 | 24,900 | 150,200 | 1,400 | 20,800 | 23,500 | 129,400 |
| 2024-02-16 | 24,400 | 152,400 | 700 | 15,800 | 23,700 | 136,600 |
| 2024-02-09 | 24,300 | 148,400 | 0 | 14,900 | 24,300 | 133,500 |
| 2024-02-02 | 27,600 | 135,500 | 200 | 13,600 | 27,400 | 121,900 |
| 2024-01-26 | 30,600 | 131,800 | 0 | 12,300 | 30,600 | 119,500 |
| 2024-01-19 | 29,500 | 100,000 | 0 | 18,100 | 29,500 | 81,900 |
| 2024-01-12 | 29,000 | 96,000 | 0 | 16,600 | 29,000 | 79,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 17:15 | 日工 | 2025年3月期第2四半期 決算説明会スクリプト_質疑応答スクリプト |
| 20241209 | 09:00 | 日工 | 2025年3月期第2四半期 決算説明会資料 |
| 20240920 | 15:00 | 日工 | 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及び一部失権に関するお知らせ |
| 20240911 | 17:00 | 日工 | 2025年3月期第1四半期決算説明会スクリプト_質疑応答スクリプト |
| 20240909 | 09:00 | 日工 | 2025年3月期第1四半期決算説明会資料 |
| 20240716 | 15:00 | 日工 | 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 | 15:00 | 日工 | 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 |
| 20240620 | 14:30 | 日工 | 2024年3月期決算説明会スクリプト_質疑応答スクリプト |
| 20240617 | 09:00 | 日工 | 2024年3月期 決算説明会資料 |
| 20240605 | 17:30 | 日工 | 連結子会社の社名変更に関するお知らせ |
| 20240326 | 17:00 | 日工 | （開示事項の経過）特定子会社の異動（増資）完了に関するお知らせ |
| 20240306 | 13:20 | 日工 | 2024年3月期 第3四半期決算説明会スクリプト_質疑応答スクリプト |
| 20240305 | 09:00 | 日工 | 2024年3月期第3四半期 決算説明会資料 |
| 20240229 | 14:30 | 日工 | 2024年3月期株主優待品の内容決定に関するお知らせ |
| 20240213 | 15:00 | 日工 | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 日工 | 2024年3月期 第３四半期連結決算補足資料 |
| 20240213 | 15:00 | 日工 | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6306 | 1 | 日工株式会社 | 2024-12-21 21:27:31 |
| 6306 | 2 | 2025年3月期第2四半期決算説明会スクリプト_質疑応答スクリプト | 2024-12-12 22:30:37 |
| 6306 | 2 | Fiscal Year 2024 (Ending March 31, 2025) 2nd Quarter Financial Results Briefing Session Materials Script | 2024-12-12 22:30:35 |
| 6306 | 2 | 2025年3月期第2四半期 決算説明会資料 | 2024-12-09 10:30:19 |
| 6306 | 2 | Fiscal Year 2024 (Ending March 31, 2025) 2nd Quarter Financial Results Briefing Session Materials | 2024-12-09 10:30:17 |
| 6306 | 2 | 2025年3月期 中間報告書 | 2024-12-05 22:30:36 |
| 6306 | 2 | 2025年3月期 半期報告書 | 2024-11-14 20:31:32 |
| 6306 | 2 | 2025年3月期 第2四半期連結決算補足資料 | 2024-11-13 20:30:46 |
| 6306 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-11-13 20:30:45 |
| 6306 | 2 | 日工グループ統合レポート2024 | 2024-11-11 19:30:02 |