| 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 | 605 | 606 | 585 | 585 | 336,700 | -10 | 98% | 97% | 211% | ▼▼ | 99% | 103% | 90% | 91% | 100% |
| 20240726 | 589 | 593 | 583 | 583 | 181,600 | -2 | 100% | 99% | 54% | ▼▼▼ | 100% | 98% | 89% | 91% | 100% |
| 20240729 | 593 | 602 | 592 | 595 | 163,800 | 12 | 102% | 100% | 90% | ▲ | 100% | 95% | 89% | 93% | 102% |
| 20240730 | 591 | 595 | 585 | 590 | 139,900 | -5 | 99% | 100% | 85% | ▼ | 104% | 89% | 90% | 92% | 101% |
| 20240731 | 587 | 608 | 582 | 608 | 157,400 | 18 | 103% | 104% | 113% | ▲ | 98% | 87% | 88% | 95% | 104% |
| 20240801 | 598 | 598 | 582 | 584 | 158,700 | -24 | 96% | 98% | 101% | ▼ | 97% | 89% | 92% | 91% | 100% |
| 20240802 | 577 | 578 | 561 | 562 | 309,300 | -22 | 96% | 97% | 195% | ▼▼ | 89% | 98% | 101% | 87% | 100% |
| 20240805 | 522 | 528 | 462 | 466 | 349,700 | -96 | 83% | 89% | 113% | ▼▼▼ | 105% | 99% | 106% | 72% | 100% |
| 20240806 | 498 | 530 | 498 | 522 | 353,300 | 56 | 112% | 105% | 101% | ▲ | 103% | 100% | 104% | 81% | 112% |
| 20240807 | 502 | 534 | 498 | 516 | 399,300 | -6 | 99% | 103% | 113% | ▼ | 101% | 99% | 103% | 80% | 111% |
| 20240808 | 506 | 523 | 505 | 511 | 298,100 | -5 | 99% | 101% | 75% | ▼▼ | 95% | 104% | 103% | 79% | 110% |
| 20240809 | 501 | 501 | 464 | 474 | 648,400 | -37 | 93% | 95% | 218% | ▼▼▼ | 104% | 109% | 109% | 74% | 102% |
| 20240813 | 475 | 495 | 473 | 494 | 225,600 | 20 | 104% | 104% | 35% | ▲ | 101% | 105% | 104% | 78% | 106% |
| 20240814 | 494 | 500 | 488 | 500 | 171,700 | 6 | 101% | 101% | 76% | ▲▲ | 100% | 106% | 103% | 79% | 107% |
| 20240815 | 500 | 503 | 496 | 502 | 108,600 | 2 | 100% | 100% | 63% | ▲▲▲ | 101% | 103% | 100% | 81% | 108% |
| 20240816 | 514 | 520 | 511 | 520 | 144,100 | 18 | 104% | 101% | 133% | ▲▲▲▲ | 98% | 101% | 100% | 85% | 112% |
| 20240819 | 517 | 522 | 504 | 505 | 153,200 | -15 | 97% | 98% | 106% | ▼ | 102% | 102% | 101% | 83% | 108% |
| 20240820 | 510 | 521 | 510 | 520 | 95,300 | 15 | 103% | 102% | 62% | ▲ | 103% | 100% | 96% | 86% | 112% |
| 20240821 | 513 | 529 | 512 | 528 | 249,900 | 8 | 102% | 103% | 262% | ▲▲ | 99% | 97% | 92% | 87% | 113% |
| 20240822 | 530 | 530 | 517 | 523 | 79,900 | -5 | 99% | 99% | 32% | ▼ | 99% | 97% | 93% | 86% | 112% |
| 20240823 | 525 | 526 | 518 | 522 | 71,000 | -1 | 100% | 99% | 89% | ▼▼ | 99% | 99% | 93% | 86% | 112% |
| 20240826 | 520 | 520 | 509 | 513 | 130,700 | -9 | 98% | 99% | 184% | ▼▼▼ | 99% | 100% | 95% | 84% | 110% |
| 20240827 | 515 | 516 | 511 | 512 | 74,400 | -1 | 100% | 99% | 57% | ▼▼▼▼ | 99% | 101% | 97% | 84% | 110% |
| 20240828 | 513 | 513 | 506 | 510 | 69,300 | -2 | 100% | 99% | 93% | ▼▼▼▼▼ | 100% | 102% | 98% | 84% | 109% |
| 20240829 | 507 | 513 | 505 | 509 | 57,400 | -1 | 100% | 100% | 83% | ▼▼▼▼▼▼ | 101% | 97% | 98% | 87% | 109% |
| 20240830 | 509 | 514 | 507 | 514 | 84,600 | 5 | 101% | 101% | 147% | ▲ | 98% | 95% | 97% | 91% | 110% |
| 20240902 | 516 | 517 | 504 | 508 | 73,500 | -6 | 99% | 98% | 87% | ▼ | 101% | 95% | 97% | 96% | 109% |
| 20240903 | 512 | 516 | 510 | 516 | 49,700 | 8 | 102% | 101% | 68% | ▲ | 98% | 95% | 99% | 98% | 109% |
| 20240904 | 506 | 508 | 490 | 494 | 161,100 | -22 | 96% | 98% | 324% | ▼ | 101% | 98% | 104% | 94% | 104% |
| 20240905 | 482 | 495 | 478 | 485 | 232,000 | -9 | 98% | 101% | 144% | ▼▼ | 101% | 98% | 104% | 92% | 102% |
| 20240906 | 485 | 489 | 481 | 488 | 261,900 | 3 | 101% | 101% | 113% | ▲ | 101% | 100% | 106% | 92% | 103% |
| 20240909 | 476 | 481 | 469 | 480 | 186,600 | -8 | 98% | 101% | 71% | ▼ | 98% | 96% | 105% | 91% | 100% |
| 20240910 | 481 | 483 | 473 | 473 | 128,800 | -7 | 99% | 98% | 69% | ▼▼ | 98% | 100% | 107% | 90% | 100% |
| 20240911 | 472 | 473 | 457 | 463 | 254,200 | -10 | 98% | 98% | 197% | ▼▼▼ | 100% | 101% | 105% | 88% | 100% |
| 20240912 | 477 | 480 | 468 | 476 | 105,400 | 13 | 103% | 100% | 41% | ▲ | 98% | 102% | 107% | 90% | 103% |
| 20240913 | 470 | 473 | 462 | 462 | 187,900 | -14 | 97% | 98% | 178% | ▼ | 100% | 104% | 108% | 88% | 100% |
| 20240917 | 464 | 468 | 458 | 463 | 213,800 | 1 | 100% | 100% | 114% | ▲ | 101% | 105% | 108% | 88% | 100% |
| 20240918 | 466 | 470 | 463 | 470 | 90,300 | 7 | 102% | 101% | 42% | ▲▲ | 101% | 105% | 105% | 89% | 102% |
| 20240919 | 477 | 485 | 472 | 480 | 185,100 | 10 | 102% | 101% | 205% | ▲▲▲ | 98% | 103% | 103% | 92% | 104% |
| 20240920 | 486 | 488 | 469 | 477 | 299,200 | -3 | 99% | 98% | 162% | ▼ | 100% | 102% | 101% | 91% | 103% |
| 20240924 | 482 | 485 | 477 | 481 | 172,600 | 4 | 101% | 100% | 58% | ▲ | 102% | 101% | 101% | 93% | 104% |
| 20240925 | 481 | 493 | 478 | 490 | 178,000 | 9 | 102% | 102% | 103% | ▲▲ | 101% | 98% | 98% | 95% | 106% |
| 20240926 | 496 | 502 | 491 | 499 | 170,700 | 9 | 102% | 101% | 96% | ▲▲▲ | 100% | 100% | 99% | 97% | 108% |
| 20240927 | 493 | 493 | 485 | 492 | 218,200 | -7 | 99% | 100% | 128% | ▼ | 99% | 104% | 102% | 95% | 106% |
| 20240930 | 476 | 478 | 469 | 471 | 196,700 | -21 | 96% | 99% | 90% | ▼▼ | 102% | 106% | 102% | 91% | 102% |
| 20241001 | 474 | 485 | 474 | 484 | 114,000 | 13 | 103% | 102% | 58% | ▲ | 101% | 106% | 101% | 94% | 105% |
| 20241002 | 476 | 485 | 475 | 482 | 127,600 | -2 | 100% | 101% | 112% | ▼ | 99% | 98% | 97% | 93% | 104% |
| 20241003 | 498 | 499 | 489 | 495 | 120,800 | 13 | 103% | 99% | 95% | ▲ | 99% | 98% | 96% | 99% | 107% |
| 20241004 | 497 | 497 | 492 | 494 | 78,000 | -1 | 100% | 99% | 65% | ▼ | 101% | 97% | 94% | 99% | 107% |
| 20241007 | 500 | 504 | 498 | 503 | 76,400 | 9 | 102% | 101% | 98% | ▲ | 99% | 98% | 0% | 100% | 109% |
| 20241008 | 495 | 499 | 488 | 489 | 98,000 | -14 | 97% | 99% | 128% | ▼ | 99% | 99% | 0% | 97% | 106% |
| 20241009 | 490 | 494 | 481 | 483 | 122,500 | -6 | 99% | 99% | 125% | ▼▼ | 100% | 99% | 0% | 96% | 105% |
| 20241010 | 488 | 489 | 483 | 486 | 56,100 | 3 | 101% | 100% | 46% | ▲ | 99% | 99% | 0% | 97% | 105% |
| 20241011 | 487 | 488 | 482 | 483 | 81,700 | -3 | 99% | 99% | 146% | ▼ | 100% | 99% | 0% | 96% | 105% |
| 20241015 | 488 | 489 | 485 | 486 | 119,400 | 3 | 101% | 100% | 146% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241016 | 480 | 486 | 476 | 478 | 74,200 | -8 | 98% | 100% | 62% | ▼ | 101% | 98% | 0% | 95% | 103% |
| 20241017 | 479 | 488 | 479 | 482 | 62,800 | 4 | 101% | 101% | 85% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 488 | 488 | 478 | 481 | 42,300 | -1 | 100% | 99% | 67% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 480 | 482 | 475 | 478 | 70,100 | -3 | 99% | 100% | 166% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 477 | 478 | 470 | 471 | 76,800 | -7 | 99% | 99% | 110% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 34,500 | 218,400 | 30,000 | 90,400 | 4,500 | 128,000 |
| 2024-10-11 | 37,400 | 223,400 | 30,000 | 91,600 | 7,400 | 131,800 |
| 2024-10-04 | 12,000 | 218,300 | 0 | 91,300 | 12,000 | 127,000 |
| 2024-09-27 | 8,000 | 236,400 | 0 | 101,800 | 8,000 | 134,600 |
| 2024-09-20 | 13,800 | 243,200 | 0 | 96,300 | 13,800 | 146,900 |
| 2024-09-13 | 15,600 | 274,100 | 0 | 92,300 | 15,600 | 181,800 |
| 2024-09-06 | 18,400 | 269,700 | 0 | 93,900 | 18,400 | 175,800 |
| 2024-08-30 | 23,500 | 248,700 | 1,500 | 84,600 | 22,000 | 164,100 |
| 2024-08-23 | 23,400 | 243,300 | 1,800 | 82,700 | 21,600 | 160,600 |
| 2024-08-16 | 19,300 | 234,300 | 600 | 80,300 | 18,700 | 154,000 |
| 2024-08-09 | 18,000 | 264,000 | 0 | 100,900 | 18,000 | 163,100 |
| 2024-08-02 | 9,300 | 224,000 | 500 | 64,300 | 8,800 | 159,700 |
| 2024-07-26 | 9,000 | 228,400 | 500 | 63,700 | 8,500 | 164,700 |
| 2024-07-19 | 9,600 | 204,800 | 900 | 62,900 | 8,700 | 141,900 |
| 2024-07-12 | 18,300 | 184,900 | 1,600 | 53,000 | 16,700 | 131,900 |
| 2024-07-05 | 11,700 | 191,700 | 2,400 | 58,300 | 9,300 | 133,400 |
| 2024-06-28 | 10,000 | 221,600 | 2,400 | 56,300 | 7,600 | 165,300 |
| 2024-06-21 | 9,100 | 210,800 | 1,300 | 60,300 | 7,800 | 150,500 |
| 2024-06-14 | 13,000 | 174,100 | 500 | 52,100 | 12,500 | 122,000 |
| 2024-06-07 | 10,300 | 223,300 | 500 | 50,100 | 9,800 | 173,200 |
| 2024-05-31 | 10,000 | 212,700 | 500 | 50,600 | 9,500 | 162,100 |
| 2024-05-24 | 11,400 | 219,900 | 900 | 50,300 | 10,500 | 169,600 |
| 2024-05-17 | 18,100 | 221,800 | 1,100 | 51,600 | 17,000 | 170,200 |
| 2024-05-10 | 15,600 | 252,700 | 1,300 | 77,600 | 14,300 | 175,100 |
| 2024-05-02 | 15,000 | 239,400 | 1,900 | 68,200 | 13,100 | 171,200 |
| 2024-04-26 | 13,200 | 239,800 | 1,900 | 67,400 | 11,300 | 172,400 |
| 2024-04-19 | 12,200 | 249,500 | 1,300 | 71,200 | 10,900 | 178,300 |
| 2024-04-12 | 13,200 | 230,700 | 1,300 | 70,700 | 11,900 | 160,000 |
| 2024-04-05 | 15,000 | 237,400 | 1,300 | 68,200 | 13,700 | 169,200 |
| 2024-03-29 | 11,400 | 233,900 | 1,300 | 72,900 | 10,100 | 161,000 |
| 2024-03-22 | 20,300 | 246,500 | 1,900 | 90,500 | 18,400 | 156,000 |
| 2024-03-15 | 15,600 | 150,100 | 1,300 | 59,600 | 14,300 | 90,500 |
| 2024-03-08 | 17,000 | 170,800 | 1,300 | 65,200 | 15,700 | 105,600 |
| 2024-03-01 | 16,900 | 177,900 | 1,300 | 69,000 | 15,600 | 108,900 |
| 2024-02-22 | 16,600 | 202,100 | 1,300 | 79,200 | 15,300 | 122,900 |
| 2024-02-16 | 10,500 | 244,700 | 1,300 | 81,700 | 9,200 | 163,000 |
| 2024-02-09 | 8,200 | 251,400 | 600 | 80,900 | 7,600 | 170,500 |
| 2024-02-02 | 9,600 | 228,900 | 600 | 60,600 | 9,000 | 168,300 |
| 2024-01-26 | 18,700 | 251,200 | 600 | 61,600 | 18,100 | 189,600 |
| 2024-01-19 | 9,600 | 305,400 | 600 | 87,300 | 9,000 | 218,100 |
| 2024-01-12 | 10,900 | 265,000 | 700 | 66,000 | 10,200 | 199,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 498,874 | 0.67% | ▼ | -56,900 | 476 | 478 | 469 | 471 | 196,700 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 555,774 | 0.75% | ▼ | -36,321 | 482 | 485 | 477 | 481 | 172,600 |
| 2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 592,095 | 0.80% | ▲ | 69,608 | 485 | 489 | 481 | 488 | 261,900 |
| 2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 522,487 | 0.71% | ▲ | 67,700 | 517 | 522 | 504 | 505 | 153,200 |
| 2024-08-13 | MERRILL LYNCH INTERNATIONAL | 351,889 | 0.47% | ▼ | -16,600 | 475 | 495 | 473 | 494 | 225,600 |
| 2024-08-08 | MERRILL LYNCH INTERNATIONAL | 368,489 | 0.50% | ▲ | 506 | 523 | 505 | 511 | 298,100 | |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 454,787 | 0.61% | ▲ | 76,527 | 502 | 534 | 498 | 516 | 399,300 |
| 2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 378,260 | 0.51% | ▲ | 587 | 608 | 582 | 608 | 157,400 | |
| 2024-07-03 | MERRILL LYNCH INTERNATIONAL | 365,880 | 0.49% | ▼ | -13,500 | 624 | 639 | 624 | 636 | 148,200 |
| 2024-06-28 | MERRILL LYNCH INTERNATIONAL | 379,380 | 0.51% | ▼ | -14,500 | 622 | 635 | 621 | 633 | 181,900 |
| 2024-06-26 | MERRILL LYNCH INTERNATIONAL | 393,880 | 0.53% | ▼ | -10,208 | 615 | 620 | 613 | 618 | 120,300 |
| 2024-06-24 | MERRILL LYNCH INTERNATIONAL | 404,088 | 0.54% | ▼ | -4,900 | 614 | 618 | 610 | 615 | 175,000 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 330,924 | 0.45% | ▼ | -112,478 | 613 | 618 | 609 | 614 | 692,300 |
| 2024-06-21 | MERRILL LYNCH INTERNATIONAL | 408,988 | 0.55% | ▼ | -12,000 | 613 | 618 | 609 | 614 | 692,300 |
| 2024-06-20 | MERRILL LYNCH INTERNATIONAL | 420,988 | 0.57% | ▼ | -7,500 | 622 | 626 | 609 | 611 | 158,800 |
| 2024-06-18 | MERRILL LYNCH INTERNATIONAL | 428,488 | 0.58% | ▲ | 16,300 | 599 | 608 | 596 | 604 | 276,700 |
| 2024-06-17 | MERRILL LYNCH INTERNATIONAL | 412,188 | 0.56% | ▲ | 14,400 | 600 | 602 | 584 | 595 | 276,200 |
| 2024-06-14 | MERRILL LYNCH INTERNATIONAL | 397,788 | 0.54% | ▲ | 7,500 | 599 | 614 | 599 | 608 | 345,200 |
| 2024-06-13 | MERRILL LYNCH INTERNATIONAL | 390,288 | 0.53% | ▲ | 2,600 | 605 | 613 | 599 | 608 | 218,400 |
| 2024-06-12 | MERRILL LYNCH INTERNATIONAL | 387,688 | 0.52% | ▲ | 5,900 | 593 | 602 | 593 | 601 | 141,200 |
| 2024-06-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 443,402 | 0.60% | ▲ | 65,021 | 599 | 602 | 595 | 595 | 137,600 |
| 2024-06-11 | MERRILL LYNCH INTERNATIONAL | 381,788 | 0.51% | ▼ | -700 | 599 | 602 | 595 | 595 | 137,600 |
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 382,488 | 0.52% | ▲ | 7,800 | 594 | 603 | 591 | 602 | 163,400 |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 374,688 | 0.50% | ▼ | -3,059 | 604 | 604 | 596 | 603 | 242,000 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 377,747 | 0.51% | ▲ | 24,620 | 596 | 599 | 588 | 599 | 198,500 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 378,381 | 0.51% | ▲ | 59,681 | 602 | 605 | 595 | 595 | 123,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 11:00 | 日トムソン | サステナビリティ・リンク・ボンド発行に関するお知らせ |
| 20240808 | 15:00 | 日トムソン | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 日トムソン | 業績予想の修正に関するお知らせ |
| 20240625 | 13:00 | 日トムソン | 組織変更および執行役員等の異動に関するお知らせ |
| 20240325 | 15:00 | 日トムソン | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 15:00 | 日トムソン | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:00 | 日トムソン | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | 日トムソン | 組織変更および役員、執行役員等の異動に関するお知らせ |
| 20240201 | 15:00 | 日トムソン | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | 日トムソン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6480 | 1 | トップページ | IKO日本トムソン | 2024-10-23 00:23:09 |
| 6480 | 2 | 「統合報告書2024」を掲載しました。 | 2024-10-21 23:29:37 |
| 6480 | 2 | 2024-09-18 02:28:55 | |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-17 13:29:50 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-17 01:29:26 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-16 13:28:26 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-16 00:29:38 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-15 12:28:49 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-14 23:29:36 |
| 6480 | 2 | バーチャルショールーム | IKO日本トムソン | 2024-09-14 11:29:00 |