| 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 | 769 | 770 | 760 | 764 | 95,100 | -8 | 99% | 99% | 186% | ▼▼ | 100% | 103% | 95% | 95% | 100% |
| 20240726 | 762 | 769 | 760 | 762 | 30,800 | -2 | 100% | 100% | 32% | ▼▼▼ | 101% | 97% | 93% | 95% | 100% |
| 20240729 | 776 | 782 | 770 | 781 | 52,700 | 19 | 102% | 101% | 171% | ▲ | 99% | 92% | 92% | 98% | 102% |
| 20240730 | 785 | 785 | 768 | 774 | 45,000 | -7 | 99% | 99% | 85% | ▼ | 102% | 92% | 95% | 97% | 102% |
| 20240731 | 767 | 786 | 766 | 786 | 61,900 | 12 | 102% | 102% | 138% | ▲ | 96% | 91% | 93% | 98% | 103% |
| 20240801 | 783 | 783 | 748 | 752 | 61,400 | -34 | 96% | 96% | 99% | ▼ | 99% | 98% | 100% | 94% | 100% |
| 20240802 | 726 | 731 | 715 | 719 | 107,600 | -33 | 96% | 99% | 175% | ▼▼ | 96% | 101% | 102% | 91% | 100% |
| 20240805 | 709 | 712 | 664 | 682 | 170,300 | -37 | 95% | 96% | 158% | ▼▼▼ | 100% | 102% | 103% | 87% | 100% |
| 20240806 | 702 | 722 | 698 | 703 | 89,900 | 21 | 103% | 100% | 53% | ▲ | 102% | 102% | 103% | 89% | 103% |
| 20240807 | 700 | 723 | 699 | 712 | 58,200 | 9 | 101% | 102% | 65% | ▲▲ | 99% | 100% | 102% | 91% | 104% |
| 20240808 | 710 | 712 | 701 | 701 | 50,700 | -11 | 98% | 99% | 87% | ▼ | 99% | 101% | 101% | 89% | 103% |
| 20240809 | 717 | 724 | 703 | 713 | 68,900 | 12 | 102% | 99% | 136% | ▲ | 99% | 101% | 101% | 91% | 105% |
| 20240813 | 720 | 725 | 709 | 716 | 54,600 | 3 | 100% | 99% | 79% | ▲▲ | 98% | 99% | 100% | 91% | 105% |
| 20240814 | 723 | 723 | 708 | 712 | 39,900 | -4 | 99% | 98% | 73% | ▼ | 99% | 100% | 100% | 91% | 104% |
| 20240815 | 719 | 719 | 706 | 712 | 46,400 | 0 | 100% | 99% | 116% | -- | 101% | 100% | 100% | 91% | 104% |
| 20240816 | 717 | 725 | 715 | 725 | 70,000 | 13 | 102% | 101% | 151% | ▲ | 98% | 99% | 98% | 92% | 106% |
| 20240819 | 725 | 725 | 709 | 710 | 32,100 | -15 | 98% | 98% | 46% | ▼ | 100% | 100% | 99% | 90% | 104% |
| 20240820 | 720 | 720 | 710 | 718 | 31,600 | 8 | 101% | 100% | 98% | ▲ | 100% | 102% | 98% | 91% | 105% |
| 20240821 | 711 | 716 | 710 | 713 | 18,200 | -5 | 99% | 100% | 58% | ▼ | 100% | 101% | 97% | 91% | 105% |
| 20240822 | 716 | 718 | 711 | 717 | 25,200 | 4 | 101% | 100% | 138% | ▲ | 99% | 99% | 95% | 91% | 105% |
| 20240823 | 725 | 727 | 718 | 719 | 47,400 | 2 | 100% | 99% | 188% | ▲▲ | 100% | 100% | 98% | 91% | 105% |
| 20240826 | 720 | 720 | 714 | 717 | 41,500 | -2 | 100% | 100% | 88% | ▼ | 101% | 100% | 99% | 91% | 105% |
| 20240827 | 717 | 724 | 715 | 724 | 47,500 | 7 | 101% | 101% | 114% | ▲ | 100% | 99% | 99% | 92% | 106% |
| 20240828 | 720 | 721 | 714 | 721 | 56,000 | -3 | 100% | 100% | 118% | ▼ | 100% | 100% | 100% | 92% | 106% |
| 20240829 | 716 | 718 | 713 | 718 | 50,000 | -3 | 100% | 100% | 89% | ▼▼ | 100% | 98% | 100% | 95% | 105% |
| 20240830 | 715 | 719 | 714 | 717 | 34,500 | -1 | 100% | 100% | 69% | ▼▼▼ | 99% | 97% | 99% | 99% | 105% |
| 20240902 | 719 | 723 | 710 | 711 | 56,300 | -6 | 99% | 99% | 163% | ▼▼▼▼ | 100% | 97% | 100% | 98% | 104% |
| 20240903 | 712 | 716 | 710 | 714 | 29,700 | 3 | 100% | 100% | 53% | ▲ | 99% | 97% | 101% | 98% | 102% |
| 20240904 | 704 | 708 | 698 | 700 | 94,400 | -14 | 98% | 99% | 318% | ▼ | 99% | 98% | 102% | 97% | 100% |
| 20240905 | 700 | 705 | 694 | 696 | 59,700 | -4 | 99% | 99% | 63% | ▼▼ | 99% | 98% | 102% | 96% | 100% |
| 20240906 | 697 | 697 | 686 | 689 | 65,100 | -7 | 99% | 99% | 109% | ▼▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20240909 | 678 | 690 | 678 | 685 | 60,800 | -4 | 99% | 101% | 93% | ▼▼▼▼ | 100% | 99% | 105% | 94% | 100% |
| 20240910 | 681 | 684 | 680 | 683 | 87,300 | -2 | 100% | 100% | 144% | ▼▼▼▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20240911 | 680 | 680 | 667 | 670 | 101,100 | -13 | 98% | 99% | 116% | ▼▼▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20240912 | 680 | 683 | 675 | 682 | 51,600 | 12 | 102% | 100% | 51% | ▲ | 99% | 101% | 104% | 94% | 102% |
| 20240913 | 678 | 678 | 672 | 674 | 67,300 | -8 | 99% | 99% | 130% | ▼ | 100% | 104% | 104% | 93% | 101% |
| 20240917 | 677 | 679 | 669 | 675 | 82,500 | 1 | 100% | 100% | 123% | ▲ | 100% | 105% | 104% | 93% | 101% |
| 20240918 | 676 | 679 | 671 | 678 | 66,400 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 105% | 103% | 94% | 101% |
| 20240919 | 682 | 682 | 676 | 681 | 63,600 | 3 | 100% | 100% | 96% | ▲▲▲ | 100% | 104% | 102% | 94% | 102% |
| 20240920 | 688 | 690 | 684 | 688 | 57,700 | 7 | 101% | 100% | 91% | ▲▲▲▲ | 101% | 101% | 101% | 95% | 103% |
| 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% | 0% | 99% | 105% |
| 20241008 | 702 | 702 | 693 | 693 | 34,100 | -12 | 98% | 99% | 84% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241009 | 698 | 698 | 692 | 695 | 24,300 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20241010 | 694 | 697 | 690 | 696 | 28,200 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241011 | 699 | 702 | 696 | 697 | 34,300 | 1 | 100% | 100% | 122% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 701 | 702 | 695 | 699 | 31,000 | 2 | 100% | 100% | 90% | ▲▲▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241016 | 695 | 705 | 695 | 698 | 34,800 | -1 | 100% | 100% | 112% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241017 | 702 | 702 | 698 | 698 | 21,200 | 0 | 100% | 99% | 61% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 702 | 703 | 697 | 699 | 31,200 | 1 | 100% | 100% | 147% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 700 | 703 | 697 | 697 | 37,800 | -2 | 100% | 100% | 121% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 698 | 701 | 693 | 693 | 37,000 | -4 | 99% | 99% | 98% | ▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:20:47 |
| 6306 | 2 | [Delayed] Fiscal Year 2024 (Ending March 31, 2025) 1st Quarter Financial Results Briefing Session Materials | 2024-10-02 12:29:10 |
| 6306 | 2 | [Delayed] Fiscal Year 2024 (Ending March 31, 2025) 1st Quarter Financial Results Briefing Session Materials Script | 2024-10-02 12:29:08 |
| 6306 | 2 | 2025年3月期第1四半期決算説明会資料 | 2024-09-13 22:30:11 |
| 6306 | 2 | 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 | 2024-09-13 22:30:10 |
| 6306 | 2 | 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 | 2024-09-11 21:30:30 |
| 6306 | 2 | 2025年3月期第1四半期決算説明会資料 | 2024-09-09 19:30:46 |
| 6306 | 2 | [Delayed]Financial Results for First Quarter of Fiscal Year Ending March 31, 2025[Japanese GAAP] (Consolidated Data) | 2024-08-29 20:30:37 |
| 6306 | 2 | [Delayed]Supplementary Financial Data for First Quarter of Fiscal Year Ending March 31, 2025 | 2024-08-26 17:31:31 |
| 6306 | 2 | [Delayed]Financial Results for First Quarter of Fiscal Year Ending March 31, 2025[Japanese GAAP] (Consolidated Data) | 2024-08-26 17:31:29 |