| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 648 | 648 | 640 | 640 | 2,400 | -1 | 100% | 99% | 104% | ▼▼▼▼ | 101% | 105% | 104% | 89% | 100% |
| 20250311 | 640 | 644 | 636 | 644 | 2,500 | 4 | 101% | 101% | 104% | ▲ | 99% | 103% | 103% | 89% | 101% |
| 20250312 | 646 | 646 | 639 | 642 | 1,400 | -2 | 100% | 99% | 56% | ▼ | 100% | 103% | 105% | 89% | 100% |
| 20250313 | 638 | 643 | 638 | 639 | 1,100 | -3 | 100% | 100% | 79% | ▼▼ | 103% | 102% | 105% | 89% | 100% |
| 20250314 | 648 | 670 | 642 | 670 | 18,400 | 31 | 105% | 103% | 1673% | ▲ | 101% | 100% | 106% | 93% | 105% |
| 20250317 | 660 | 667 | 655 | 667 | 4,200 | -3 | 100% | 101% | 23% | ▼ | 99% | 100% | 106% | 93% | 104% |
| 20250318 | 660 | 665 | 655 | 655 | 2,300 | -12 | 98% | 99% | 55% | ▼▼ | 100% | 102% | 106% | 91% | 103% |
| 20250319 | 657 | 661 | 657 | 658 | 700 | 3 | 100% | 100% | 30% | ▲ | 98% | 101% | 105% | 91% | 103% |
| 20250321 | 663 | 666 | 651 | 652 | 13,200 | -6 | 99% | 98% | 1886% | ▼ | 101% | 101% | 107% | 90% | 102% |
| 20250324 | 655 | 663 | 654 | 662 | 1,100 | 10 | 102% | 101% | 8% | ▲ | 99% | 99% | 105% | 92% | 104% |
| 20250325 | 666 | 666 | 660 | 662 | 1,300 | 0 | 100% | 99% | 118% | -- | 100% | 99% | 105% | 92% | 104% |
| 20250326 | 666 | 667 | 663 | 667 | 2,700 | 5 | 101% | 100% | 208% | ▲ | 100% | 100% | 105% | 93% | 104% |
| 20250327 | 663 | 666 | 661 | 663 | 700 | -4 | 99% | 100% | 26% | ▼ | 100% | 100% | 106% | 99% | 104% |
| 20250328 | 662 | 667 | 660 | 660 | 2,300 | -3 | 100% | 100% | 329% | ▼▼ | 99% | 98% | 106% | 99% | 103% |
| 20250331 | 660 | 664 | 656 | 656 | 1,300 | -4 | 99% | 99% | 57% | ▼▼▼ | 100% | 97% | 106% | 98% | 103% |
| 20250401 | 658 | 660 | 658 | 660 | 2,000 | 4 | 101% | 100% | 154% | ▲ | 100% | 95% | 106% | 99% | 103% |
| 20250402 | 659 | 665 | 659 | 660 | 2,300 | 0 | 100% | 100% | 115% | -- | 99% | 97% | 106% | 99% | 103% |
| 20250403 | 653 | 655 | 648 | 648 | 2,000 | -12 | 98% | 99% | 87% | ▼ | 99% | 104% | 106% | 97% | 101% |
| 20250404 | 645 | 645 | 635 | 638 | 1,200 | -10 | 98% | 99% | 60% | ▼▼ | 100% | 110% | 110% | 95% | 100% |
| 20250408 | 620 | 627 | 615 | 623 | 3,700 | -15 | 98% | 100% | 308% | ▼▼▼ | 99% | 113% | 110% | 93% | 100% |
| 20250409 | 620 | 623 | 611 | 615 | 2,300 | -8 | 99% | 99% | 62% | ▼▼▼▼ | 99% | 109% | 107% | 92% | 100% |
| 20250410 | 642 | 642 | 626 | 636 | 1,900 | 21 | 103% | 99% | 83% | ▲ | 107% | 111% | 109% | 95% | 103% |
| 20250411 | 628 | 669 | 628 | 669 | 6,200 | 33 | 105% | 107% | 326% | ▲▲ | 103% | 106% | 104% | 100% | 109% |
| 20250414 | 659 | 740 | 654 | 679 | 350,400 | 10 | 101% | 103% | 5652% | ▲▲▲ | 100% | 99% | 99% | 100% | 110% |
| 20250415 | 698 | 699 | 677 | 699 | 23,800 | 20 | 103% | 100% | 7% | ▲▲▲▲ | 98% | 97% | 99% | 100% | 114% |
| 20250416 | 697 | 697 | 669 | 683 | 15,000 | -16 | 98% | 98% | 63% | ▼ | 102% | 98% | 101% | 98% | 111% |
| 20250417 | 685 | 707 | 685 | 696 | 10,000 | 13 | 102% | 102% | 67% | ▲ | 98% | 98% | 99% | 100% | 113% |
| 20250418 | 702 | 702 | 690 | 691 | 1,800 | -5 | 99% | 98% | 18% | ▼ | 97% | 98% | 99% | 99% | 112% |
| 20250421 | 696 | 696 | 668 | 676 | 11,400 | -15 | 98% | 97% | 633% | ▼▼ | 100% | 101% | 103% | 97% | 110% |
| 20250422 | 674 | 683 | 670 | 674 | 7,400 | -2 | 100% | 100% | 65% | ▼▼▼ | 98% | 100% | 101% | 96% | 110% |
| 20250423 | 684 | 684 | 669 | 669 | 2,000 | -5 | 99% | 98% | 27% | ▼▼▼▼ | 102% | 102% | 103% | 96% | 109% |
| 20250424 | 669 | 685 | 669 | 685 | 2,400 | 16 | 102% | 102% | 120% | ▲ | 100% | 99% | 101% | 98% | 111% |
| 20250425 | 685 | 685 | 674 | 682 | 900 | -3 | 100% | 100% | 38% | ▼ | 99% | 99% | 101% | 98% | 111% |
| 20250428 | 686 | 689 | 680 | 680 | 2,400 | -2 | 100% | 99% | 267% | ▼▼ | 99% | 98% | 101% | 97% | 111% |
| 20250430 | 690 | 690 | 684 | 685 | 500 | 5 | 101% | 99% | 21% | ▲ | 99% | 99% | 101% | 98% | 111% |
| 20250501 | 685 | 686 | 681 | 681 | 1,100 | -4 | 99% | 99% | 220% | ▼ | 100% | 99% | 103% | 97% | 111% |
| 20250502 | 678 | 685 | 678 | 679 | 500 | -2 | 100% | 100% | 45% | ▼▼ | 98% | 99% | 102% | 97% | 110% |
| 20250507 | 684 | 684 | 672 | 672 | 1,000 | -7 | 99% | 98% | 200% | ▼▼▼ | 100% | 103% | 103% | 96% | 109% |
| 20250508 | 672 | 675 | 670 | 675 | 1,200 | 3 | 100% | 100% | 120% | ▲ | 100% | 103% | 103% | 97% | 110% |
| 20250509 | 673 | 680 | 673 | 674 | 2,000 | -1 | 100% | 100% | 167% | ▼ | 99% | 101% | 103% | 96% | 110% |
| 20250512 | 678 | 679 | 673 | 673 | 1,100 | -1 | 100% | 99% | 55% | ▼▼ | 101% | 101% | 103% | 96% | 106% |
| 20250513 | 675 | 680 | 668 | 680 | 1,800 | 7 | 101% | 101% | 164% | ▲ | 102% | 100% | 103% | 97% | 102% |
| 20250514 | 678 | 692 | 669 | 692 | 1,500 | 12 | 102% | 102% | 83% | ▲▲ | 98% | 98% | 99% | 99% | 103% |
| 20250515 | 692 | 692 | 675 | 678 | 1,200 | -14 | 98% | 98% | 80% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250516 | 686 | 686 | 680 | 685 | 600 | 7 | 101% | 100% | 50% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20250519 | 689 | 689 | 680 | 680 | 1,200 | -5 | 99% | 99% | 200% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250520 | 674 | 679 | 674 | 676 | 1,700 | -4 | 99% | 100% | 142% | ▼▼ | 100% | 102% | 101% | 98% | 101% |
| 20250521 | 676 | 678 | 676 | 678 | 1,200 | 2 | 100% | 100% | 71% | ▲ | 101% | 103% | 101% | 98% | 101% |
| 20250522 | 678 | 684 | 678 | 684 | 700 | 6 | 101% | 101% | 58% | ▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20250523 | 689 | 689 | 685 | 689 | 900 | 5 | 101% | 100% | 129% | ▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20250526 | 689 | 689 | 683 | 683 | 1,100 | -6 | 99% | 99% | 122% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250527 | 688 | 695 | 688 | 691 | 2,200 | 8 | 101% | 100% | 200% | ▲ | 101% | 99% | 0% | 100% | 103% |
| 20250528 | 690 | 695 | 688 | 695 | 1,200 | 4 | 101% | 101% | 55% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20250529 | 690 | 690 | 687 | 687 | 500 | -8 | 99% | 100% | 42% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 687 | 687 | 685 | 687 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 0% | 99% | 102% |
| 20250602 | 681 | 681 | 681 | 681 | 400 | -6 | 99% | 100% | 57% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250603 | 679 | 680 | 679 | 679 | 300 | -2 | 100% | 100% | 75% | ▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20250604 | 680 | 686 | 680 | 686 | 1,100 | 7 | 101% | 101% | 367% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 683 | 683 | 683 | 683 | 100 | -3 | 100% | 100% | 9% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 684 | 684 | 683 | 684 | 1,000 | 1 | 100% | 100% | 1000% | ▲ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 70,200 | 0 | 64,000 | 0 | 6,200 |
| 2025-05-23 | 0 | 71,100 | 0 | 64,100 | 0 | 7,000 |
| 2025-05-16 | 0 | 70,500 | 0 | 64,100 | 0 | 6,400 |
| 2025-05-09 | 0 | 70,700 | 0 | 63,900 | 0 | 6,800 |
| 2025-05-02 | 0 | 69,700 | 0 | 63,600 | 0 | 6,100 |
| 2025-04-25 | 0 | 68,000 | 0 | 62,600 | 0 | 5,400 |
| 2025-04-18 | 0 | 68,200 | 0 | 62,100 | 0 | 6,100 |
| 2025-04-11 | 0 | 71,600 | 0 | 60,900 | 0 | 10,700 |
| 2025-04-04 | 0 | 71,100 | 0 | 61,100 | 0 | 10,000 |
| 2025-03-28 | 0 | 70,600 | 0 | 59,800 | 0 | 10,800 |
| 2025-03-21 | 0 | 71,400 | 0 | 60,100 | 0 | 11,300 |
| 2025-03-14 | 0 | 68,500 | 0 | 59,600 | 0 | 8,900 |
| 2025-03-07 | 0 | 68,400 | 0 | 59,900 | 0 | 8,500 |
| 2025-02-28 | 0 | 20,400 | 0 | 12,200 | 0 | 8,200 |
| 2025-02-21 | 0 | 19,900 | 0 | 11,000 | 0 | 8,900 |
| 2025-02-14 | 0 | 22,500 | 0 | 11,100 | 0 | 11,400 |
| 2025-02-07 | 0 | 22,400 | 0 | 10,800 | 0 | 11,600 |
| 2025-01-31 | 0 | 27,600 | 0 | 11,200 | 0 | 16,400 |
| 2025-01-24 | 0 | 28,200 | 0 | 11,300 | 0 | 16,900 |
| 2025-01-17 | 0 | 26,500 | 0 | 11,000 | 0 | 15,500 |
| 2025-01-10 | 0 | 26,200 | 0 | 10,700 | 0 | 15,500 |
| 2024-12-27 | 0 | 26,600 | 0 | 10,700 | 0 | 15,900 |
| 2024-12-20 | 0 | 26,600 | 0 | 11,300 | 0 | 15,300 |
| 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 |
|---|---|---|---|
| 20250529 | 16:00 | 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 |
| 20250509 | 17:00 | 日宣 | 上場維持基準の適合に関するお知らせ |
| 20250411 | 15:30 | 日宣 | 2025年２月期 決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | 日宣 | 剰余金の配当及び配当方針の変更（中間配当の実施）に関するお知らせ |
| 20250411 | 15:30 | 日宣 | 取締役候補者の選任に関するお知らせ |
| 20250313 | 15:30 | 日宣 | 通期業績予想の修正に関するお知らせ |
| 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 | 2025-06-06 21:22:41 |
| 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 |