| 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 | 1,034 | 1,034 | 1,017 | 1,025 | 184,600 | 5 | 100% | 99% | 72% | ▲▲▲▲▲ | 100% | 100% | 101% | 99% | 106% |
| 20240925 | 1,020 | 1,024 | 1,008 | 1,020 | 158,200 | -5 | 100% | 100% | 86% | ▼ | 101% | 99% | 100% | 98% | 105% |
| 20240926 | 1,033 | 1,043 | 1,027 | 1,041 | 175,900 | 21 | 102% | 101% | 111% | ▲ | 100% | 98% | 98% | 100% | 107% |
| 20240927 | 1,051 | 1,055 | 1,040 | 1,053 | 221,700 | 12 | 101% | 100% | 126% | ▲▲ | 101% | 103% | 103% | 100% | 108% |
| 20240930 | 1,002 | 1,023 | 1,000 | 1,012 | 229,100 | -41 | 96% | 101% | 103% | ▼ | 100% | 103% | 100% | 96% | 104% |
| 20241001 | 1,019 | 1,028 | 1,018 | 1,019 | 129,900 | 7 | 101% | 100% | 57% | ▲ | 101% | 103% | 101% | 97% | 105% |
| 20241002 | 1,014 | 1,027 | 1,012 | 1,020 | 136,200 | 1 | 100% | 101% | 105% | ▲▲ | 99% | 99% | 100% | 97% | 105% |
| 20241003 | 1,042 | 1,043 | 1,028 | 1,028 | 111,600 | 8 | 101% | 99% | 82% | ▲▲▲ | 100% | 100% | 100% | 98% | 106% |
| 20241004 | 1,032 | 1,038 | 1,029 | 1,032 | 133,400 | 4 | 100% | 100% | 120% | ▲▲▲▲ | 100% | 98% | 99% | 98% | 106% |
| 20241007 | 1,050 | 1,052 | 1,041 | 1,048 | 190,500 | 16 | 102% | 100% | 143% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20241008 | 1,035 | 1,047 | 1,031 | 1,034 | 96,200 | -14 | 99% | 100% | 50% | ▼ | 99% | 100% | 102% | 98% | 106% |
| 20241009 | 1,037 | 1,041 | 1,021 | 1,023 | 81,000 | -11 | 99% | 99% | 84% | ▼▼ | 100% | 99% | 103% | 97% | 105% |
| 20241010 | 1,026 | 1,029 | 1,019 | 1,028 | 88,500 | 5 | 100% | 100% | 109% | ▲ | 100% | 100% | 103% | 98% | 106% |
| 20241011 | 1,028 | 1,036 | 1,022 | 1,024 | 104,900 | -4 | 100% | 100% | 119% | ▼ | 100% | 99% | 102% | 97% | 105% |
| 20241015 | 1,032 | 1,036 | 1,018 | 1,033 | 128,200 | 9 | 101% | 100% | 122% | ▲ | 100% | 99% | 104% | 98% | 106% |
| 20241016 | 1,020 | 1,035 | 1,014 | 1,017 | 104,700 | -16 | 98% | 100% | 82% | ▼ | 100% | 98% | 104% | 97% | 104% |
| 20241017 | 1,017 | 1,023 | 1,013 | 1,014 | 142,300 | -3 | 100% | 100% | 136% | ▼▼ | 100% | 98% | 104% | 96% | 103% |
| 20241018 | 1,020 | 1,024 | 1,016 | 1,023 | 109,900 | 9 | 101% | 100% | 77% | ▲ | 99% | 97% | 104% | 97% | 101% |
| 20241021 | 1,020 | 1,020 | 1,011 | 1,014 | 84,100 | -9 | 99% | 99% | 77% | ▼ | 98% | 99% | 104% | 96% | 100% |
| 20241022 | 1,018 | 1,018 | 993 | 994 | 181,100 | -20 | 98% | 98% | 215% | ▼▼ | 101% | 103% | 107% | 94% | 100% |
| 20241023 | 992 | 1,005 | 987 | 998 | 216,600 | 4 | 100% | 101% | 120% | ▲ | 100% | 103% | 105% | 95% | 100% |
| 20241024 | 988 | 997 | 980 | 991 | 245,000 | -7 | 99% | 100% | 113% | ▼ | 100% | 105% | 105% | 94% | 100% |
| 20241025 | 989 | 992 | 978 | 987 | 131,200 | -4 | 100% | 100% | 54% | ▼▼ | 102% | 105% | 105% | 94% | 100% |
| 20241028 | 987 | 1,006 | 987 | 1,005 | 124,400 | 18 | 102% | 102% | 95% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20241029 | 1,010 | 1,020 | 1,005 | 1,020 | 127,700 | 15 | 101% | 101% | 103% | ▲▲ | 100% | 100% | 98% | 97% | 103% |
| 20241030 | 1,022 | 1,032 | 1,018 | 1,021 | 206,500 | 1 | 100% | 100% | 162% | ▲▲▲ | 101% | 103% | 97% | 97% | 103% |
| 20241031 | 1,027 | 1,042 | 1,020 | 1,037 | 150,400 | 16 | 102% | 101% | 73% | ▲▲▲▲ | 99% | 103% | 97% | 99% | 105% |
| 20241101 | 1,025 | 1,026 | 1,015 | 1,018 | 99,500 | -19 | 98% | 99% | 66% | ▼ | 100% | 102% | 98% | 97% | 103% |
| 20241105 | 1,018 | 1,018 | 1,010 | 1,014 | 78,100 | -4 | 100% | 100% | 78% | ▼▼ | 101% | 102% | 98% | 97% | 103% |
| 20241106 | 1,016 | 1,040 | 1,015 | 1,027 | 116,300 | 13 | 101% | 101% | 149% | ▲ | 102% | 101% | 96% | 99% | 104% |
| 20241107 | 1,035 | 1,057 | 1,035 | 1,057 | 145,300 | 30 | 103% | 102% | 125% | ▲▲ | 98% | 98% | 94% | 100% | 107% |
| 20241108 | 1,057 | 1,057 | 1,035 | 1,039 | 111,900 | -18 | 98% | 98% | 77% | ▼ | 100% | 97% | 96% | 98% | 105% |
| 20241111 | 1,036 | 1,044 | 1,031 | 1,037 | 87,400 | -2 | 100% | 100% | 78% | ▼▼ | 101% | 96% | 96% | 98% | 105% |
| 20241112 | 1,033 | 1,051 | 1,033 | 1,041 | 120,200 | 4 | 100% | 101% | 138% | ▲ | 100% | 95% | 93% | 98% | 105% |
| 20241113 | 1,041 | 1,046 | 1,030 | 1,038 | 114,900 | -3 | 100% | 100% | 96% | ▼ | 97% | 97% | 94% | 98% | 105% |
| 20241114 | 1,031 | 1,038 | 993 | 1,005 | 252,500 | -33 | 97% | 97% | 220% | ▼▼ | 99% | 100% | 96% | 95% | 102% |
| 20241115 | 999 | 999 | 979 | 991 | 172,100 | -14 | 99% | 99% | 68% | ▼▼▼ | 99% | 101% | 97% | 94% | 100% |
| 20241118 | 990 | 990 | 979 | 980 | 148,600 | -11 | 99% | 99% | 86% | ▼▼▼▼ | 101% | 101% | 97% | 93% | 100% |
| 20241119 | 985 | 1,000 | 981 | 994 | 100,700 | 14 | 101% | 101% | 68% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20241120 | 996 | 1,005 | 993 | 996 | 93,700 | 2 | 100% | 100% | 93% | ▲▲ | 99% | 100% | 96% | 94% | 102% |
| 20241121 | 999 | 1,004 | 984 | 987 | 92,000 | -9 | 99% | 99% | 98% | ▼ | 100% | 97% | 97% | 93% | 101% |
| 20241122 | 994 | 997 | 987 | 997 | 75,000 | 10 | 101% | 100% | 82% | ▲ | 99% | 96% | 96% | 94% | 102% |
| 20241125 | 1,008 | 1,010 | 993 | 993 | 124,500 | -4 | 100% | 99% | 166% | ▼ | 100% | 96% | 97% | 94% | 101% |
| 20241126 | 996 | 999 | 987 | 995 | 102,000 | 2 | 100% | 100% | 82% | ▲ | 98% | 97% | 97% | 94% | 102% |
| 20241127 | 991 | 994 | 966 | 968 | 148,300 | -27 | 97% | 98% | 145% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241128 | 970 | 977 | 967 | 967 | 145,800 | -1 | 100% | 100% | 98% | ▼▼ | 99% | 98% | 100% | 91% | 100% |
| 20241129 | 967 | 972 | 954 | 956 | 143,600 | -11 | 99% | 99% | 98% | ▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241202 | 957 | 961 | 951 | 953 | 135,100 | -3 | 100% | 100% | 94% | ▼▼▼▼ | 100% | 98% | 101% | 90% | 100% |
| 20241203 | 954 | 963 | 954 | 958 | 196,400 | 5 | 101% | 100% | 145% | ▲ | 98% | 99% | 100% | 91% | 101% |
| 20241204 | 960 | 960 | 944 | 945 | 188,000 | -13 | 99% | 98% | 96% | ▼ | 99% | 100% | 101% | 89% | 100% |
| 20241205 | 951 | 953 | 941 | 943 | 154,600 | -2 | 100% | 99% | 82% | ▼▼ | 99% | 101% | 100% | 91% | 100% |
| 20241206 | 943 | 944 | 930 | 934 | 122,500 | -9 | 99% | 99% | 79% | ▼▼▼ | 101% | 102% | 0% | 90% | 100% |
| 20241209 | 934 | 945 | 931 | 939 | 161,100 | 5 | 101% | 101% | 132% | ▲ | 100% | 101% | 0% | 90% | 101% |
| 20241210 | 945 | 958 | 945 | 947 | 119,900 | 8 | 101% | 100% | 74% | ▲▲ | 99% | 101% | 0% | 91% | 101% |
| 20241211 | 950 | 952 | 940 | 945 | 105,700 | -2 | 100% | 99% | 88% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241212 | 950 | 958 | 950 | 953 | 109,400 | 8 | 101% | 100% | 104% | ▲ | 101% | 102% | 0% | 96% | 102% |
| 20241213 | 946 | 953 | 945 | 952 | 131,200 | -1 | 100% | 101% | 120% | ▼ | 101% | 101% | 0% | 95% | 102% |
| 20241216 | 950 | 964 | 950 | 958 | 373,100 | 6 | 101% | 101% | 284% | ▲ | 100% | 98% | 0% | 96% | 103% |
| 20241217 | 964 | 973 | 958 | 964 | 207,600 | 6 | 101% | 100% | 56% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 964 | 976 | 957 | 962 | 130,500 | -2 | 100% | 100% | 63% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241219 | 953 | 969 | 952 | 957 | 136,400 | -5 | 99% | 100% | 105% | ▼▼ | 98% | 0% | 0% | 96% | 102% |
| 20241220 | 959 | 959 | 942 | 942 | 175,500 | -15 | 98% | 98% | 129% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,300 | 513,800 | 0 | 341,100 | 3,300 | 172,700 |
| 2024-12-06 | 3,200 | 522,800 | 0 | 340,800 | 3,200 | 182,000 |
| 2024-11-29 | 2,700 | 513,300 | 100 | 343,000 | 2,600 | 170,300 |
| 2024-11-22 | 2,500 | 536,600 | 0 | 367,200 | 2,500 | 169,400 |
| 2024-11-15 | 7,000 | 532,700 | 0 | 369,200 | 7,000 | 163,500 |
| 2024-11-08 | 8,900 | 519,700 | 0 | 355,800 | 8,900 | 163,900 |
| 2024-11-01 | 5,900 | 531,300 | 0 | 359,100 | 5,900 | 172,200 |
| 2024-10-25 | 7,400 | 567,200 | 0 | 356,800 | 7,400 | 210,400 |
| 2024-10-18 | 6,500 | 531,000 | 0 | 360,600 | 6,500 | 170,400 |
| 2024-10-11 | 13,500 | 525,300 | 5,300 | 360,800 | 8,200 | 164,500 |
| 2024-10-04 | 8,700 | 528,800 | 5,300 | 354,400 | 3,400 | 174,400 |
| 2024-09-27 | 10,800 | 522,200 | 5,300 | 343,700 | 5,500 | 178,500 |
| 2024-09-20 | 25,900 | 540,100 | 5,300 | 348,000 | 20,600 | 192,100 |
| 2024-09-13 | 23,300 | 556,400 | 5,300 | 352,500 | 18,000 | 203,900 |
| 2024-09-06 | 8,500 | 549,300 | 5,300 | 353,500 | 3,200 | 195,800 |
| 2024-08-30 | 8,900 | 542,700 | 5,400 | 357,500 | 3,500 | 185,200 |
| 2024-08-23 | 10,200 | 331,200 | 5,400 | 127,100 | 4,800 | 204,100 |
| 2024-08-16 | 11,700 | 352,900 | 5,400 | 142,200 | 6,300 | 210,700 |
| 2024-08-09 | 7,000 | 266,600 | 5,400 | 114,000 | 1,600 | 152,600 |
| 2024-08-02 | 7,000 | 287,400 | 5,500 | 112,700 | 1,500 | 174,700 |
| 2024-07-26 | 26,000 | 267,400 | 22,800 | 112,000 | 3,200 | 155,400 |
| 2024-07-19 | 30,900 | 242,400 | 22,900 | 116,200 | 8,000 | 126,200 |
| 2024-07-12 | 28,600 | 255,600 | 22,800 | 108,300 | 5,800 | 147,300 |
| 2024-07-05 | 31,500 | 211,500 | 22,800 | 83,400 | 8,700 | 128,100 |
| 2024-06-28 | 31,000 | 218,100 | 22,800 | 60,500 | 8,200 | 157,600 |
| 2024-06-21 | 33,300 | 420,600 | 23,800 | 290,100 | 9,500 | 130,500 |
| 2024-06-14 | 33,600 | 379,500 | 24,400 | 277,300 | 9,200 | 102,200 |
| 2024-06-07 | 33,200 | 372,200 | 24,400 | 276,000 | 8,800 | 96,200 |
| 2024-05-31 | 38,600 | 350,600 | 30,400 | 273,100 | 8,200 | 77,500 |
| 2024-05-24 | 56,300 | 336,400 | 47,000 | 273,600 | 9,300 | 62,800 |
| 2024-05-17 | 71,300 | 320,100 | 60,400 | 266,000 | 10,900 | 54,100 |
| 2024-05-10 | 76,900 | 322,600 | 67,600 | 269,800 | 9,300 | 52,800 |
| 2024-05-02 | 78,500 | 320,400 | 69,500 | 268,800 | 9,000 | 51,600 |
| 2024-04-26 | 78,600 | 321,800 | 69,500 | 267,900 | 9,100 | 53,900 |
| 2024-04-19 | 77,900 | 328,000 | 69,400 | 271,900 | 8,500 | 56,100 |
| 2024-04-12 | 91,800 | 329,700 | 75,800 | 269,000 | 16,000 | 60,700 |
| 2024-04-05 | 92,600 | 332,900 | 68,300 | 272,600 | 24,300 | 60,300 |
| 2024-03-29 | 77,900 | 354,800 | 53,300 | 292,800 | 24,600 | 62,000 |
| 2024-03-22 | 67,600 | 346,200 | 48,400 | 290,100 | 19,200 | 56,100 |
| 2024-03-15 | 63,400 | 345,600 | 44,300 | 289,300 | 19,100 | 56,300 |
| 2024-03-08 | 69,200 | 362,600 | 48,800 | 297,100 | 20,400 | 65,500 |
| 2024-03-01 | 77,700 | 380,000 | 42,400 | 318,200 | 35,300 | 61,800 |
| 2024-02-22 | 175,500 | 385,400 | 150,800 | 312,400 | 24,700 | 73,000 |
| 2024-02-16 | 164,000 | 388,700 | 148,000 | 314,100 | 16,000 | 74,600 |
| 2024-02-09 | 165,700 | 387,600 | 152,400 | 306,400 | 13,300 | 81,200 |
| 2024-02-02 | 163,600 | 374,000 | 150,200 | 283,800 | 13,400 | 90,200 |
| 2024-01-26 | 151,000 | 391,700 | 142,400 | 285,400 | 8,600 | 106,300 |
| 2024-01-19 | 151,600 | 403,300 | 142,300 | 309,900 | 9,300 | 93,400 |
| 2024-01-12 | 148,900 | 390,800 | 142,200 | 312,700 | 6,700 | 78,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | 日機装 | 組織変更および人事異動に関するお知らせ |
| 20241220 | 15:00 | 日機装 | 取締役候補者の決定および役員人事内定に関するお知らせ |
| 20241220 | 15:00 | 日機装 | 代表取締役の異動の内定に関するお知らせ |
| 20241114 | 15:00 | 日機装 | 2024年12月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | 日機装 | 2024年12月期第２四半期累計期間における業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20240814 | 15:00 | 日機装 | 2024年12月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | 日機装 | （開示事項の経過）連結子会社の異動（株式譲渡）に関する減損損失の計上に関するお知らせ |
| 20240814 | 15:00 | 日機装 | 新研究棟の建設に関するお知らせ |
| 20240613 | 15:00 | 日機装 | 取締役の担当職務変更および連結子会社の役員の異動に関するお知らせ |
| 20240603 | 15:00 | 日機装 | 譲渡制限付株式としての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240531 | 16:00 | 日機装 | CRRT事業を運営する連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240426 | 15:00 | 日機装 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240328 | 15:00 | 日機装 | 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 |
| 20240222 | 15:30 | 日機装 | （訂正・数値データ訂正）「2023年12月期 決算短信〔ＩＦＲＳ〕（連結）」の一部訂正に関するお知らせ |
| 20240214 | 15:00 | 日機装 | 執行役員の人事および取締役候補者の決定に関するお知らせ |
| 20240214 | 15:00 | 日機装 | 当社の従業員、当社国内子会社の取締役および当社国内子会社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240214 | 15:00 | 日機装 | 2023年12月期通期業績予想と実績の差異に関するお知らせ |
| 20240214 | 15:00 | 日機装 | 2023年12月期 決算短信〔ＩＦＲＳ 〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6376 | 1 | 日機装株式会社 | 2024-12-21 21:28:36 |
| 6376 | 2 | 株主との対話 | コーポレート・ガバナンス | 企業情報 | 日機装株式会社 | 2024-06-21 17:32:40 |
| 6376 | 2 | IRに関するお問い合わせ | お問い合わせフォーム | 日機装株式会社 | 2024-06-15 01:10:07 |
| 6376 | 2 | 株主様個人情報の保護に関する方針 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:06 |
| 6376 | 2 | IRポリシー | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:05 |
| 6376 | 2 | IRサイトマップ | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:04 |
| 6376 | 2 | 免責事項 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:03 |
| 6376 | 2 | IR情報配信 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:01 |
| 6376 | 2 | IRサイトの使い方 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:00 |
| 6376 | 2 | IRに関するQ&A | 投資家情報 | 日機装株式会社 | 2024-06-15 01:09:59 |