| 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 | 707 | 719 | 707 | 719 | 5,600 | 22 | 103% | 102% | 311% | ▲ | 100% | 101% | 101% | 100% | 107% |
| 20240925 | 719 | 719 | 713 | 719 | 4,100 | 0 | 100% | 100% | 73% | -- | 101% | 99% | 101% | 100% | 107% |
| 20240926 | 720 | 725 | 715 | 725 | 2,200 | 6 | 101% | 101% | 54% | ▲ | 101% | 99% | 101% | 100% | 108% |
| 20240927 | 720 | 725 | 712 | 725 | 2,400 | 0 | 100% | 101% | 109% | -- | 103% | 100% | 94% | 100% | 108% |
| 20240930 | 704 | 726 | 704 | 726 | 1,800 | 1 | 100% | 103% | 75% | ▲ | 100% | 99% | 92% | 100% | 108% |
| 20241001 | 714 | 715 | 711 | 715 | 1,200 | -11 | 98% | 100% | 67% | ▼ | 101% | 98% | 91% | 98% | 107% |
| 20241002 | 710 | 714 | 705 | 714 | 400 | -1 | 100% | 101% | 33% | ▼▼ | 99% | 97% | 90% | 98% | 105% |
| 20241003 | 714 | 714 | 686 | 706 | 4,500 | -8 | 99% | 99% | 1125% | ▼▼▼ | 102% | 102% | 93% | 97% | 104% |
| 20241004 | 691 | 705 | 691 | 704 | 2,800 | -2 | 100% | 102% | 62% | ▼▼▼▼ | 99% | 103% | 92% | 97% | 103% |
| 20241007 | 704 | 711 | 690 | 697 | 2,300 | -7 | 99% | 99% | 82% | ▼▼▼▼▼ | 100% | 105% | 94% | 96% | 102% |
| 20241008 | 689 | 696 | 689 | 689 | 2,000 | -8 | 99% | 100% | 87% | ▼▼▼▼▼▼ | 100% | 96% | 93% | 95% | 101% |
| 20241009 | 691 | 698 | 691 | 694 | 2,500 | 5 | 101% | 100% | 125% | ▲ | 101% | 94% | 93% | 96% | 101% |
| 20241010 | 696 | 710 | 696 | 706 | 4,300 | 12 | 102% | 101% | 172% | ▲▲ | 102% | 91% | 91% | 97% | 103% |
| 20241011 | 708 | 728 | 707 | 725 | 8,800 | 19 | 103% | 102% | 205% | ▲▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20241015 | 665 | 668 | 653 | 660 | 23,400 | -65 | 91% | 99% | 266% | ▼ | 99% | 97% | 98% | 91% | 100% |
| 20241016 | 660 | 667 | 655 | 656 | 9,000 | -4 | 99% | 99% | 38% | ▼▼ | 98% | 98% | 98% | 90% | 100% |
| 20241017 | 655 | 655 | 643 | 645 | 9,800 | -11 | 98% | 98% | 109% | ▼▼▼ | 100% | 99% | 99% | 89% | 100% |
| 20241018 | 645 | 649 | 643 | 643 | 4,200 | -2 | 100% | 100% | 43% | ▼▼▼▼ | 99% | 99% | 99% | 89% | 100% |
| 20241021 | 644 | 644 | 640 | 640 | 1,900 | -3 | 100% | 99% | 45% | ▼▼▼▼▼ | 99% | 99% | 99% | 88% | 100% |
| 20241022 | 642 | 642 | 636 | 636 | 1,800 | -4 | 99% | 99% | 95% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 88% | 100% |
| 20241023 | 635 | 639 | 635 | 639 | 1,200 | 3 | 100% | 101% | 67% | ▲ | 100% | 100% | 100% | 88% | 100% |
| 20241024 | 639 | 639 | 634 | 639 | 1,500 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 100% | 88% | 100% |
| 20241025 | 639 | 639 | 636 | 637 | 1,900 | -2 | 100% | 100% | 127% | ▼ | 99% | 101% | 100% | 88% | 100% |
| 20241028 | 639 | 639 | 630 | 630 | 1,800 | -7 | 99% | 99% | 95% | ▼▼ | 101% | 102% | 102% | 87% | 100% |
| 20241029 | 630 | 639 | 630 | 639 | 1,600 | 9 | 101% | 101% | 89% | ▲ | 100% | 100% | 101% | 88% | 101% |
| 20241030 | 638 | 639 | 638 | 639 | 400 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 100% | 88% | 101% |
| 20241031 | 640 | 645 | 640 | 645 | 3,800 | 6 | 101% | 101% | 950% | ▲ | 99% | 99% | 100% | 89% | 102% |
| 20241101 | 645 | 645 | 641 | 641 | 300 | -4 | 99% | 99% | 8% | ▼ | 99% | 99% | 100% | 88% | 102% |
| 20241105 | 641 | 641 | 637 | 637 | 1,000 | -4 | 99% | 99% | 333% | ▼▼ | 100% | 99% | 101% | 88% | 101% |
| 20241106 | 638 | 638 | 638 | 638 | 200 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 101% | 88% | 101% |
| 20241107 | 636 | 638 | 636 | 638 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 99% | 101% | 88% | 101% |
| 20241108 | 639 | 639 | 636 | 636 | 1,600 | -2 | 100% | 100% | 160% | ▼ | 100% | 99% | 103% | 88% | 101% |
| 20241111 | 636 | 636 | 632 | 634 | 3,200 | -2 | 100% | 100% | 200% | ▼▼ | 99% | 98% | 104% | 87% | 101% |
| 20241112 | 638 | 638 | 633 | 633 | 600 | -1 | 100% | 99% | 19% | ▼▼▼ | 100% | 99% | 105% | 96% | 100% |
| 20241113 | 633 | 635 | 631 | 631 | 2,900 | -2 | 100% | 100% | 483% | ▼▼▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20241114 | 630 | 630 | 627 | 627 | 900 | -4 | 99% | 100% | 31% | ▼▼▼▼▼ | 100% | 100% | 106% | 97% | 100% |
| 20241115 | 625 | 627 | 625 | 625 | 2,500 | -2 | 100% | 100% | 278% | ▼▼▼▼▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20241118 | 628 | 628 | 625 | 625 | 1,800 | 0 | 100% | 100% | 72% | -- | 102% | 106% | 110% | 97% | 100% |
| 20241119 | 606 | 620 | 606 | 620 | 7,000 | -5 | 99% | 102% | 389% | ▼ | 102% | 104% | 108% | 96% | 100% |
| 20241120 | 617 | 628 | 617 | 628 | 2,000 | 8 | 101% | 102% | 29% | ▲ | 100% | 103% | 106% | 97% | 101% |
| 20241121 | 626 | 628 | 626 | 628 | 300 | 0 | 100% | 100% | 15% | -- | 100% | 99% | 104% | 97% | 101% |
| 20241122 | 640 | 641 | 628 | 641 | 3,400 | 13 | 102% | 100% | 1133% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20241125 | 644 | 644 | 640 | 642 | 1,700 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20241126 | 642 | 643 | 639 | 643 | 2,700 | 1 | 100% | 100% | 159% | ▲▲▲ | 98% | 100% | 104% | 100% | 104% |
| 20241127 | 643 | 643 | 630 | 632 | 700 | -11 | 98% | 98% | 26% | ▼ | 98% | 99% | 103% | 98% | 102% |
| 20241128 | 650 | 650 | 635 | 635 | 4,500 | 3 | 100% | 98% | 643% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20241129 | 639 | 641 | 639 | 640 | 1,200 | 5 | 101% | 100% | 27% | ▲▲ | 99% | 102% | 103% | 100% | 103% |
| 20241202 | 647 | 647 | 638 | 638 | 700 | -2 | 100% | 99% | 58% | ▼ | 101% | 104% | 105% | 99% | 103% |
| 20241203 | 638 | 650 | 638 | 645 | 3,300 | 7 | 101% | 101% | 471% | ▲ | 100% | 103% | 104% | 100% | 104% |
| 20241204 | 645 | 645 | 645 | 645 | 2,200 | 0 | 100% | 100% | 67% | -- | 99% | 101% | 102% | 100% | 104% |
| 20241205 | 655 | 656 | 648 | 648 | 1,500 | 3 | 100% | 99% | 68% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20241206 | 654 | 658 | 648 | 658 | 1,800 | 10 | 102% | 101% | 120% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241209 | 664 | 664 | 656 | 663 | 1,900 | 5 | 101% | 100% | 106% | ▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241210 | 663 | 664 | 654 | 663 | 1,300 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 0% | 100% | 107% |
| 20241211 | 663 | 664 | 661 | 664 | 1,400 | 1 | 100% | 100% | 108% | ▲ | 99% | 99% | 0% | 100% | 107% |
| 20241212 | 660 | 664 | 656 | 656 | 300 | -8 | 99% | 99% | 21% | ▼ | 101% | 103% | 0% | 99% | 106% |
| 20241213 | 651 | 659 | 651 | 659 | 1,700 | 3 | 100% | 101% | 567% | ▲ | 101% | 102% | 0% | 99% | 106% |
| 20241216 | 656 | 664 | 654 | 664 | 1,300 | 5 | 101% | 101% | 76% | ▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241217 | 656 | 656 | 652 | 652 | 600 | -12 | 98% | 99% | 46% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 652 | 652 | 652 | 652 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 669 | 669 | 656 | 668 | 5,300 | 16 | 102% | 100% | 2650% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 674 | 674 | 664 | 665 | 1,900 | -3 | 100% | 99% | 36% | ▼ | % | % | % | 100% | 105% |
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 | 0 | 29,700 | 0 | 16,100 | 0 | 13,600 |
| 2024-12-06 | 0 | 30,000 | 0 | 16,200 | 0 | 13,800 |
| 2024-11-29 | 0 | 26,700 | 0 | 16,300 | 0 | 10,400 |
| 2024-11-22 | 0 | 27,500 | 0 | 16,300 | 0 | 11,200 |
| 2024-11-15 | 0 | 26,100 | 0 | 16,300 | 0 | 9,800 |
| 2024-11-08 | 0 | 24,600 | 0 | 14,800 | 0 | 9,800 |
| 2024-11-01 | 0 | 23,700 | 0 | 14,200 | 0 | 9,500 |
| 2024-10-25 | 0 | 23,400 | 0 | 14,200 | 0 | 9,200 |
| 2024-10-18 | 0 | 24,500 | 0 | 13,800 | 0 | 10,700 |
| 2024-10-11 | 0 | 28,300 | 0 | 11,400 | 0 | 16,900 |
| 2024-10-04 | 0 | 24,300 | 0 | 11,500 | 0 | 12,800 |
| 2024-09-27 | 0 | 25,700 | 0 | 11,700 | 0 | 14,000 |
| 2024-09-20 | 0 | 28,700 | 0 | 11,700 | 0 | 17,000 |
| 2024-09-13 | 0 | 27,000 | 0 | 12,100 | 0 | 14,900 |
| 2024-09-06 | 0 | 26,100 | 0 | 11,800 | 0 | 14,300 |
| 2024-08-30 | 0 | 25,200 | 0 | 12,500 | 0 | 12,700 |
| 2024-08-23 | 0 | 25,900 | 0 | 13,600 | 0 | 12,300 |
| 2024-08-16 | 0 | 25,100 | 0 | 13,600 | 0 | 11,500 |
| 2024-08-09 | 0 | 24,900 | 0 | 13,700 | 0 | 11,200 |
| 2024-08-02 | 0 | 29,000 | 0 | 16,000 | 0 | 13,000 |
| 2024-07-26 | 0 | 30,300 | 0 | 16,300 | 0 | 14,000 |
| 2024-07-19 | 0 | 30,600 | 0 | 15,700 | 0 | 14,900 |
| 2024-07-12 | 1,300 | 32,800 | 1,300 | 16,600 | 0 | 16,200 |
| 2024-07-05 | 0 | 33,100 | 0 | 15,200 | 0 | 17,900 |
| 2024-06-28 | 0 | 32,900 | 0 | 14,900 | 0 | 18,000 |
| 2024-06-21 | 0 | 80,900 | 0 | 62,400 | 0 | 18,500 |
| 2024-06-14 | 0 | 79,200 | 0 | 61,000 | 0 | 18,200 |
| 2024-06-07 | 0 | 69,900 | 0 | 60,600 | 0 | 9,300 |
| 2024-05-31 | 0 | 70,700 | 0 | 60,500 | 0 | 10,200 |
| 2024-05-24 | 0 | 69,800 | 0 | 60,000 | 0 | 9,800 |
| 2024-05-17 | 0 | 69,900 | 0 | 60,000 | 0 | 9,900 |
| 2024-05-10 | 0 | 70,000 | 0 | 60,100 | 0 | 9,900 |
| 2024-05-02 | 0 | 63,300 | 0 | 60,100 | 0 | 3,200 |
| 2024-04-26 | 0 | 62,100 | 0 | 60,200 | 0 | 1,900 |
| 2024-04-19 | 0 | 62,800 | 0 | 60,500 | 0 | 2,300 |
| 2024-04-12 | 0 | 65,500 | 0 | 60,800 | 0 | 4,700 |
| 2024-04-05 | 0 | 65,800 | 0 | 61,300 | 0 | 4,500 |
| 2024-03-29 | 0 | 67,100 | 0 | 61,300 | 0 | 5,800 |
| 2024-03-22 | 0 | 71,000 | 0 | 61,300 | 0 | 9,700 |
| 2024-03-15 | 0 | 67,600 | 0 | 61,200 | 0 | 6,400 |
| 2024-03-08 | 0 | 67,800 | 0 | 61,300 | 0 | 6,500 |
| 2024-03-01 | 0 | 20,400 | 0 | 15,200 | 0 | 5,200 |
| 2024-02-22 | 0 | 21,900 | 0 | 18,300 | 0 | 3,600 |
| 2024-02-16 | 0 | 21,400 | 0 | 18,100 | 0 | 3,300 |
| 2024-02-09 | 0 | 23,500 | 0 | 19,300 | 0 | 4,200 |
| 2024-02-02 | 0 | 23,100 | 0 | 18,800 | 0 | 4,300 |
| 2024-01-26 | 0 | 21,400 | 0 | 18,400 | 0 | 3,000 |
| 2024-01-19 | 0 | 19,000 | 0 | 16,400 | 0 | 2,600 |
| 2024-01-12 | 0 | 22,200 | 0 | 19,800 | 0 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 17:00 | 日宣 | 株式会社アスティの株式の取得（子会社化）に関するお知らせ |
| 20241011 | 15:00 | 日宣 | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 日宣 | 特別損失の計上に関するお知らせ |
| 20240710 | 15:00 | 日宣 | 2024年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:00 | 日宣 | 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 |
| 20240530 | 17:00 | 日宣 | 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 |
| 20240516 | 15:00 | 日宣 | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20240412 | 15:00 | 日宣 | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | 日宣 | 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 20240412 | 15:00 | 日宣 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6543 | 1 | 株式会社日宣 | 2024-12-21 22:22:08 |
| 6543 | 2 | メディアプラットフォーム noteにて「IR noteマガジン」に参画しました | お知らせ | 株式会社日宣 | 2024-11-22 09:29:59 |
| 6543 | 2 | 免責事項 | IR | 株式会社日宣 | 2024-06-19 06:20:50 |
| 6543 | 2 | 電⼦公告 | IR | 株式会社日宣 | 2024-06-19 06:20:49 |
| 6543 | 2 | 配当状況 | 株式情報 | IR | 株式会社日宣 | 2024-06-19 06:20:48 |
| 6543 | 2 | 株主総会 | 株式情報 | IR | 株式会社日宣 | 2024-06-19 06:20:47 |
| 6543 | 2 | 投資家向け説明資料 | IRライブラリー | IR | 株式会社日宣 | 2024-06-19 06:20:46 |
| 6543 | 2 | 有価証券報告書 | IRライブラリー | IR | 株式会社日宣 | 2024-06-19 06:20:44 |
| 6543 | 2 | 免責事項 | IR | 株式会社日宣 | 2024-06-18 17:22:06 |
| 6543 | 2 | 電⼦公告 | IR | 株式会社日宣 | 2024-06-18 17:22:05 |