| 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 | 3,050 | 3,050 | 3,035 | 3,035 | 51,600 | 10 | 100% | 100% | 25% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20240925 | 3,035 | 3,055 | 3,020 | 3,040 | 57,800 | 5 | 100% | 100% | 112% | ▲▲ | 101% | 98% | 98% | 96% | 102% |
| 20240926 | 3,065 | 3,120 | 3,060 | 3,105 | 99,000 | 65 | 102% | 101% | 171% | ▲▲▲ | 101% | 100% | 98% | 98% | 104% |
| 20240927 | 3,040 | 3,075 | 3,040 | 3,070 | 50,000 | -35 | 99% | 101% | 51% | ▼ | 100% | 101% | 99% | 97% | 103% |
| 20240930 | 3,000 | 3,030 | 2,981 | 3,010 | 98,400 | -60 | 98% | 100% | 197% | ▼▼ | 100% | 103% | 99% | 95% | 101% |
| 20241001 | 3,000 | 3,020 | 2,996 | 3,010 | 61,300 | 0 | 100% | 100% | 62% | -- | 100% | 103% | 99% | 95% | 101% |
| 20241002 | 2,995 | 3,030 | 2,992 | 2,995 | 79,900 | -15 | 100% | 100% | 130% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241003 | 3,030 | 3,045 | 3,020 | 3,025 | 58,500 | 30 | 101% | 100% | 73% | ▲ | 101% | 100% | 98% | 96% | 101% |
| 20241004 | 3,020 | 3,045 | 3,020 | 3,040 | 42,200 | 15 | 100% | 101% | 72% | ▲▲ | 100% | 98% | 96% | 97% | 102% |
| 20241007 | 3,070 | 3,085 | 3,040 | 3,080 | 96,300 | 40 | 101% | 100% | 228% | ▲▲▲ | 99% | 98% | 97% | 98% | 103% |
| 20241008 | 3,040 | 3,055 | 3,005 | 3,020 | 51,300 | -60 | 98% | 99% | 53% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241009 | 3,015 | 3,035 | 3,005 | 3,020 | 40,600 | 0 | 100% | 100% | 79% | -- | 99% | 98% | 99% | 97% | 101% |
| 20241010 | 3,020 | 3,030 | 2,994 | 2,994 | 52,300 | -26 | 99% | 99% | 129% | ▼ | 99% | 99% | 100% | 96% | 100% |
| 20241011 | 2,994 | 3,000 | 2,958 | 2,958 | 83,600 | -36 | 99% | 99% | 160% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241015 | 2,987 | 2,990 | 2,965 | 2,984 | 90,200 | 26 | 101% | 100% | 108% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241016 | 2,959 | 2,993 | 2,942 | 2,946 | 71,400 | -38 | 99% | 100% | 79% | ▼ | 99% | 98% | 101% | 95% | 100% |
| 20241017 | 2,960 | 2,960 | 2,926 | 2,930 | 58,200 | -16 | 99% | 99% | 82% | ▼▼ | 100% | 98% | 101% | 94% | 100% |
| 20241018 | 2,956 | 2,969 | 2,951 | 2,962 | 52,100 | 32 | 101% | 100% | 90% | ▲ | 100% | 98% | 101% | 95% | 101% |
| 20241021 | 2,962 | 2,979 | 2,953 | 2,973 | 46,400 | 11 | 100% | 100% | 89% | ▲▲ | 98% | 98% | 101% | 96% | 101% |
| 20241022 | 2,980 | 2,983 | 2,909 | 2,910 | 87,100 | -63 | 98% | 98% | 188% | ▼ | 99% | 101% | 103% | 94% | 100% |
| 20241023 | 2,926 | 2,927 | 2,891 | 2,891 | 75,500 | -19 | 99% | 99% | 87% | ▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241024 | 2,893 | 2,898 | 2,871 | 2,891 | 84,700 | 0 | 100% | 100% | 112% | -- | 100% | 102% | 103% | 93% | 100% |
| 20241025 | 2,891 | 2,896 | 2,868 | 2,883 | 69,000 | -8 | 100% | 100% | 81% | ▼ | 102% | 103% | 103% | 94% | 100% |
| 20241028 | 2,868 | 2,935 | 2,867 | 2,927 | 67,400 | 44 | 102% | 102% | 98% | ▲ | 100% | 100% | 100% | 95% | 102% |
| 20241029 | 2,949 | 2,956 | 2,932 | 2,945 | 62,800 | 18 | 101% | 100% | 93% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20241030 | 2,955 | 2,974 | 2,946 | 2,957 | 156,600 | 12 | 100% | 100% | 249% | ▲▲▲ | 100% | 101% | 99% | 96% | 103% |
| 20241031 | 2,974 | 2,974 | 2,941 | 2,962 | 63,000 | 5 | 100% | 100% | 40% | ▲▲▲▲ | 98% | 102% | 99% | 96% | 103% |
| 20241101 | 2,950 | 2,960 | 2,893 | 2,903 | 80,100 | -59 | 98% | 98% | 127% | ▼ | 101% | 101% | 100% | 94% | 101% |
| 20241105 | 2,925 | 2,953 | 2,906 | 2,953 | 66,900 | 50 | 102% | 101% | 84% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241106 | 2,906 | 2,985 | 2,868 | 2,925 | 129,500 | -28 | 99% | 101% | 194% | ▼ | 102% | 101% | 100% | 97% | 101% |
| 20241107 | 2,934 | 3,025 | 2,934 | 3,000 | 167,000 | 75 | 103% | 102% | 129% | ▲ | 97% | 97% | 97% | 99% | 104% |
| 20241108 | 3,030 | 3,030 | 2,952 | 2,952 | 222,700 | -48 | 98% | 97% | 133% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241111 | 2,941 | 2,963 | 2,937 | 2,945 | 71,000 | -7 | 100% | 100% | 32% | ▼▼ | 100% | 99% | 98% | 98% | 102% |
| 20241112 | 2,957 | 2,994 | 2,956 | 2,967 | 69,000 | 22 | 101% | 100% | 97% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241113 | 2,967 | 2,988 | 2,946 | 2,951 | 119,000 | -16 | 99% | 99% | 172% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20241114 | 2,957 | 2,982 | 2,945 | 2,952 | 63,500 | 1 | 100% | 100% | 53% | ▲ | 98% | 98% | 97% | 98% | 102% |
| 20241115 | 2,980 | 2,985 | 2,935 | 2,935 | 63,300 | -17 | 99% | 98% | 100% | ▼ | 98% | 100% | 99% | 98% | 102% |
| 20241118 | 2,930 | 2,936 | 2,885 | 2,885 | 71,600 | -50 | 98% | 98% | 113% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241119 | 2,901 | 2,927 | 2,886 | 2,914 | 57,400 | 29 | 101% | 100% | 80% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241120 | 2,927 | 2,936 | 2,914 | 2,926 | 62,200 | 12 | 100% | 100% | 108% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241121 | 2,930 | 2,952 | 2,901 | 2,919 | 81,200 | -7 | 100% | 100% | 131% | ▼ | 101% | 97% | 99% | 97% | 101% |
| 20241122 | 2,918 | 2,935 | 2,905 | 2,935 | 67,900 | 16 | 101% | 101% | 84% | ▲ | 99% | 96% | 98% | 98% | 102% |
| 20241125 | 2,950 | 2,950 | 2,907 | 2,907 | 85,300 | -28 | 99% | 99% | 126% | ▼ | 99% | 97% | 99% | 97% | 101% |
| 20241126 | 2,915 | 2,917 | 2,866 | 2,889 | 82,300 | -18 | 99% | 99% | 96% | ▼▼ | 98% | 98% | 100% | 96% | 100% |
| 20241127 | 2,881 | 2,889 | 2,823 | 2,825 | 82,100 | -64 | 98% | 98% | 100% | ▼▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20241128 | 2,822 | 2,848 | 2,811 | 2,840 | 55,800 | 15 | 101% | 101% | 68% | ▲ | 99% | 99% | 101% | 95% | 101% |
| 20241129 | 2,830 | 2,838 | 2,806 | 2,815 | 62,200 | -25 | 99% | 99% | 111% | ▼ | 101% | 101% | 102% | 94% | 100% |
| 20241202 | 2,807 | 2,833 | 2,805 | 2,829 | 76,500 | 14 | 100% | 101% | 123% | ▲ | 100% | 102% | 100% | 94% | 100% |
| 20241203 | 2,829 | 2,855 | 2,815 | 2,815 | 104,300 | -14 | 100% | 100% | 136% | ▼ | 99% | 103% | 101% | 94% | 100% |
| 20241204 | 2,808 | 2,808 | 2,763 | 2,766 | 121,900 | -49 | 98% | 99% | 117% | ▼▼ | 101% | 104% | 102% | 92% | 100% |
| 20241205 | 2,780 | 2,822 | 2,780 | 2,811 | 92,600 | 45 | 102% | 101% | 76% | ▲ | 100% | 101% | 99% | 95% | 102% |
| 20241206 | 2,828 | 2,847 | 2,825 | 2,831 | 76,200 | 20 | 101% | 100% | 82% | ▲▲ | 102% | 100% | 0% | 95% | 102% |
| 20241209 | 2,845 | 2,913 | 2,845 | 2,898 | 188,800 | 67 | 102% | 102% | 248% | ▲▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241210 | 2,901 | 2,905 | 2,877 | 2,887 | 68,300 | -11 | 100% | 100% | 36% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241211 | 2,879 | 2,887 | 2,843 | 2,870 | 85,800 | -17 | 99% | 100% | 126% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241212 | 2,871 | 2,871 | 2,849 | 2,851 | 109,700 | -19 | 99% | 99% | 128% | ▼▼▼ | 100% | 99% | 0% | 97% | 103% |
| 20241213 | 2,842 | 2,874 | 2,840 | 2,854 | 78,800 | 3 | 100% | 100% | 72% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241216 | 2,851 | 2,883 | 2,841 | 2,866 | 63,200 | 12 | 100% | 101% | 80% | ▲▲ | 99% | 98% | 0% | 98% | 104% |
| 20241217 | 2,861 | 2,882 | 2,834 | 2,834 | 68,100 | -32 | 99% | 99% | 108% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 2,825 | 2,851 | 2,821 | 2,825 | 56,200 | -9 | 100% | 100% | 83% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 2,800 | 2,830 | 2,795 | 2,827 | 74,600 | 2 | 100% | 101% | 133% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 2,827 | 2,840 | 2,805 | 2,805 | 91,300 | -22 | 99% | 99% | 122% | ▼ | % | % | % | 96% | 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 | 200,400 | 131,500 | 194,500 | 92,000 | 5,900 | 39,500 |
| 2024-12-06 | 201,200 | 134,700 | 194,600 | 90,700 | 6,600 | 44,000 |
| 2024-11-29 | 199,600 | 138,000 | 194,500 | 90,200 | 5,100 | 47,800 |
| 2024-11-22 | 199,300 | 122,200 | 194,500 | 84,700 | 4,800 | 37,500 |
| 2024-11-15 | 198,700 | 120,900 | 194,500 | 83,000 | 4,200 | 37,900 |
| 2024-11-08 | 199,700 | 124,600 | 194,500 | 83,000 | 5,200 | 41,600 |
| 2024-11-01 | 201,300 | 140,300 | 194,600 | 96,100 | 6,700 | 44,200 |
| 2024-10-25 | 199,400 | 144,800 | 194,500 | 97,000 | 4,900 | 47,800 |
| 2024-10-18 | 198,200 | 137,900 | 194,500 | 90,600 | 3,700 | 47,300 |
| 2024-10-11 | 198,000 | 144,400 | 194,500 | 89,900 | 3,500 | 54,500 |
| 2024-10-04 | 199,100 | 131,200 | 194,500 | 84,200 | 4,600 | 47,000 |
| 2024-09-27 | 200,500 | 135,800 | 194,500 | 83,400 | 6,000 | 52,400 |
| 2024-09-20 | 199,700 | 144,800 | 194,500 | 84,300 | 5,200 | 60,500 |
| 2024-09-13 | 198,600 | 147,700 | 194,500 | 84,700 | 4,100 | 63,000 |
| 2024-09-06 | 199,500 | 149,400 | 194,500 | 82,900 | 5,000 | 66,500 |
| 2024-08-30 | 201,000 | 145,700 | 194,700 | 80,900 | 6,300 | 64,800 |
| 2024-08-23 | 200,000 | 146,900 | 194,500 | 78,300 | 5,500 | 68,600 |
| 2024-08-16 | 199,100 | 144,500 | 193,700 | 79,100 | 5,400 | 65,400 |
| 2024-08-09 | 198,500 | 139,300 | 193,700 | 77,800 | 4,800 | 61,500 |
| 2024-08-02 | 204,600 | 177,500 | 193,700 | 91,800 | 10,900 | 85,700 |
| 2024-07-26 | 205,100 | 184,800 | 193,700 | 97,200 | 11,400 | 87,600 |
| 2024-07-19 | 206,600 | 178,000 | 193,800 | 92,700 | 12,800 | 85,300 |
| 2024-07-12 | 208,200 | 191,800 | 193,800 | 104,900 | 14,400 | 86,900 |
| 2024-07-05 | 206,600 | 190,100 | 193,800 | 99,900 | 12,800 | 90,200 |
| 2024-06-28 | 211,100 | 177,900 | 193,700 | 77,600 | 17,400 | 100,300 |
| 2024-06-21 | 214,400 | 197,300 | 193,700 | 81,000 | 20,700 | 116,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 201,480 | 0.49% | ▼ | -38,452 | 3,175 | 3,185 | 3,150 | 3,160 | 38,800 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 239,932 | 0.59% | ▼ | -41,800 | 3,430 | 3,435 | 3,370 | 3,370 | 101,500 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,732 | 0.69% | ▼ | -28,720 | 3,550 | 3,560 | 3,540 | 3,555 | 77,900 |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 310,452 | 0.76% | ▼ | -17,700 | 3,420 | 3,440 | 3,395 | 3,440 | 102,900 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 328,152 | 0.81% | ▲ | 27,672 | 3,375 | 3,430 | 3,360 | 3,400 | 273,000 |
| 2024-06-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 300,480 | 0.74% | ▲ | 45,600 | 3,385 | 3,420 | 3,375 | 3,400 | 144,700 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,880 | 0.62% | ▲ | 50,080 | 3,440 | 3,470 | 3,425 | 3,445 | 587,500 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 204,800 | 0.50% | ▲ | 108,020 | 3,510 | 3,570 | 3,495 | 3,545 | 459,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:40 | 日東工 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241105 | 15:40 | 日東工 | 2025年3月期通期連結業績予想および配当予想の修正に関するお知らせ |
| 20240930 | 16:00 | 日東工 | 人事異動に関するお知らせ |
| 20240826 | 16:00 | 日東工 | 人事異動に関するお知らせ |
| 20240805 | 15:30 | 日東工 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:30 | 日東工 | 特別利益（負ののれん発生益）の計上および第2四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240515 | 15:40 | 日東工 | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:40 | 日東工 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:40 | 日東工 | 日東工業グループ 2026中期経営計画策定のお知らせ |
| 20240515 | 15:40 | 日東工 | 配当方針の変更に関するお知らせ |
| 20240430 | 15:00 | 日東工 | （開示事項の経過）テンパール工業株式会社の株式取得完了のお知らせ |
| 20240226 | 15:00 | 日東工 | 役員の異動に関するお知らせ |
| 20240226 | 15:00 | 日東工 | 機構改革及び人事異動に関するお知らせ |
| 20240205 | 15:30 | 日東工 | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:30 | 日東工 | 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20240131 | 16:00 | 日東工 | テンパール工業株式会社の株式の取得（子会社化）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 |
|---|---|---|---|
| 6651 | 1 | 日東工業株式会社｜日東工業株式会社 | 2024-12-21 15:20:09 |
| 6651 | 2 | 免責事項｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:23 |
| 6651 | 2 | 電子公告｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:22 |
| 6651 | 2 | IRカレンダー｜株主・投資家情報｜日東工業株式会社 | 2024-06-26 18:37:21 |
| 6651 | 2 | 株式・株主情報｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:19 |
| 6651 | 2 | IRライブラリー｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:18 |
| 6651 | 2 | 業績ハイライト｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:17 |
| 6651 | 2 | 経営について｜株主･投資家情報｜日東工業株式会社 | 2024-06-26 18:37:16 |
| 6651 | 2 | IRニュース｜株主・投資家情報｜日東工業株式会社 | 2024-06-26 18:37:15 |
| 6651 | 2 | 株主・投資家情報｜日東工業株式会社 | 2024-06-26 18:37:13 |