| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,867 | 2,905 | 2,866 | 2,888 | 81,000 | 32 | 101% | 101% | 117% | ▲▲▲▲ | 99% | 101% | 108% | 99% | 103% |
| 20250121 | 2,905 | 2,906 | 2,860 | 2,889 | 66,500 | 1 | 100% | 99% | 82% | ▲▲▲▲▲ | 100% | 101% | 108% | 99% | 103% |
| 20250122 | 2,906 | 2,919 | 2,896 | 2,904 | 50,000 | 15 | 101% | 100% | 75% | ▲▲▲▲▲▲ | 100% | 101% | 108% | 100% | 104% |
| 20250123 | 2,900 | 2,900 | 2,861 | 2,887 | 35,000 | -17 | 99% | 100% | 70% | ▼ | 100% | 101% | 107% | 99% | 103% |
| 20250124 | 2,909 | 2,919 | 2,895 | 2,895 | 58,000 | 8 | 100% | 100% | 166% | ▲ | 100% | 100% | 106% | 99% | 103% |
| 20250127 | 2,935 | 2,953 | 2,918 | 2,944 | 71,200 | 49 | 102% | 100% | 123% | ▲▲ | 100% | 99% | 106% | 100% | 105% |
| 20250128 | 2,944 | 2,944 | 2,921 | 2,931 | 70,100 | -13 | 100% | 100% | 98% | ▼ | 99% | 98% | 105% | 100% | 104% |
| 20250129 | 2,945 | 2,945 | 2,902 | 2,902 | 61,600 | -29 | 99% | 99% | 88% | ▼▼ | 101% | 99% | 105% | 99% | 103% |
| 20250130 | 2,900 | 2,925 | 2,883 | 2,925 | 55,400 | 23 | 101% | 101% | 90% | ▲ | 100% | 99% | 105% | 99% | 104% |
| 20250131 | 2,902 | 2,915 | 2,896 | 2,905 | 45,500 | -20 | 99% | 100% | 82% | ▼ | 99% | 99% | 109% | 99% | 103% |
| 20250203 | 2,901 | 2,924 | 2,871 | 2,872 | 93,000 | -33 | 99% | 99% | 204% | ▼▼ | 100% | 100% | 114% | 98% | 102% |
| 20250204 | 2,887 | 2,903 | 2,870 | 2,873 | 55,300 | 1 | 100% | 100% | 59% | ▲ | 98% | 107% | 114% | 98% | 102% |
| 20250205 | 2,910 | 2,910 | 2,851 | 2,860 | 68,900 | -13 | 100% | 98% | 125% | ▼ | 101% | 109% | 116% | 97% | 101% |
| 20250206 | 2,860 | 2,887 | 2,860 | 2,875 | 80,900 | 15 | 101% | 101% | 117% | ▲ | 100% | 108% | 116% | 98% | 102% |
| 20250207 | 2,875 | 2,896 | 2,851 | 2,885 | 71,300 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 106% | 115% | 98% | 102% |
| 20250210 | 2,885 | 2,920 | 2,880 | 2,899 | 86,900 | 14 | 100% | 100% | 122% | ▲▲▲ | 102% | 100% | 110% | 98% | 103% |
| 20250212 | 3,050 | 3,150 | 2,991 | 3,125 | 289,100 | 226 | 108% | 102% | 333% | ▲▲▲▲ | 100% | 98% | 108% | 100% | 110% |
| 20250213 | 3,115 | 3,115 | 3,065 | 3,100 | 73,100 | -25 | 99% | 100% | 25% | ▼ | 97% | 97% | 111% | 99% | 109% |
| 20250214 | 3,105 | 3,105 | 3,025 | 3,025 | 64,000 | -75 | 98% | 97% | 88% | ▼▼ | 101% | 98% | 114% | 97% | 106% |
| 20250217 | 3,025 | 3,070 | 3,025 | 3,045 | 59,300 | 20 | 101% | 101% | 93% | ▲ | 100% | 98% | 113% | 97% | 106% |
| 20250218 | 3,045 | 3,065 | 3,030 | 3,040 | 37,300 | -5 | 100% | 100% | 63% | ▼ | 99% | 100% | 114% | 97% | 106% |
| 20250219 | 3,040 | 3,060 | 3,000 | 3,000 | 46,100 | -40 | 99% | 99% | 124% | ▼▼ | 98% | 101% | 116% | 96% | 105% |
| 20250220 | 2,991 | 2,994 | 2,939 | 2,942 | 57,000 | -58 | 98% | 98% | 124% | ▼▼▼ | 101% | 103% | 118% | 94% | 103% |
| 20250225 | 2,926 | 2,967 | 2,925 | 2,951 | 67,400 | 9 | 100% | 101% | 118% | ▲ | 100% | 106% | 116% | 94% | 103% |
| 20250226 | 2,966 | 2,995 | 2,966 | 2,974 | 95,400 | 23 | 101% | 100% | 142% | ▲▲ | 100% | 106% | 115% | 95% | 104% |
| 20250227 | 3,010 | 3,025 | 3,005 | 3,025 | 51,200 | 51 | 102% | 100% | 54% | ▲▲▲ | 99% | 109% | 114% | 97% | 106% |
| 20250228 | 3,020 | 3,030 | 2,981 | 3,000 | 89,000 | -25 | 99% | 99% | 174% | ▼ | 100% | 110% | 115% | 96% | 105% |
| 20250303 | 3,010 | 3,050 | 3,010 | 3,025 | 64,100 | 25 | 101% | 100% | 72% | ▲ | 102% | 107% | 112% | 97% | 106% |
| 20250304 | 3,095 | 3,160 | 3,095 | 3,155 | 199,000 | 130 | 104% | 102% | 310% | ▲▲ | 101% | 104% | 106% | 100% | 110% |
| 20250305 | 3,185 | 3,225 | 3,175 | 3,205 | 121,600 | 50 | 102% | 101% | 61% | ▲▲▲ | 102% | 102% | 104% | 100% | 112% |
| 20250306 | 3,240 | 3,310 | 3,235 | 3,295 | 152,800 | 90 | 103% | 102% | 126% | ▲▲▲▲ | 101% | 102% | 100% | 100% | 115% |
| 20250307 | 3,295 | 3,335 | 3,270 | 3,325 | 113,900 | 30 | 101% | 101% | 75% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 116% |
| 20250310 | 3,325 | 3,340 | 3,300 | 3,315 | 98,300 | -10 | 100% | 100% | 86% | ▼ | 100% | 104% | 100% | 100% | 115% |
| 20250311 | 3,300 | 3,315 | 3,265 | 3,285 | 96,600 | -30 | 99% | 100% | 98% | ▼▼ | 100% | 105% | 100% | 99% | 114% |
| 20250312 | 3,305 | 3,335 | 3,285 | 3,300 | 122,100 | 15 | 100% | 100% | 126% | ▲ | 101% | 104% | 97% | 99% | 114% |
| 20250313 | 3,320 | 3,380 | 3,300 | 3,360 | 170,900 | 60 | 102% | 101% | 140% | ▲▲ | 100% | 100% | 92% | 100% | 114% |
| 20250314 | 3,375 | 3,395 | 3,370 | 3,370 | 101,500 | 10 | 100% | 100% | 59% | ▲▲▲ | 102% | 100% | 92% | 100% | 115% |
| 20250317 | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 | 65 | 102% | 102% | 116% | ▲▲▲▲ | 100% | 96% | 89% | 100% | 117% |
| 20250318 | 3,450 | 3,480 | 3,440 | 3,455 | 82,300 | 20 | 101% | 100% | 70% | ▲▲▲▲▲ | 98% | 96% | 87% | 100% | 117% |
| 20250319 | 3,450 | 3,450 | 3,370 | 3,375 | 102,000 | -80 | 98% | 98% | 124% | ▼ | 100% | 98% | 88% | 98% | 115% |
| 20250321 | 3,370 | 3,410 | 3,370 | 3,385 | 85,500 | 10 | 100% | 100% | 84% | ▲ | 97% | 97% | 87% | 98% | 115% |
| 20250324 | 3,385 | 3,385 | 3,300 | 3,300 | 73,000 | -85 | 97% | 97% | 85% | ▼ | 100% | 97% | 89% | 96% | 112% |
| 20250325 | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 | 0 | 100% | 100% | 115% | -- | 100% | 95% | 90% | 96% | 112% |
| 20250326 | 3,295 | 3,320 | 3,280 | 3,290 | 75,900 | -10 | 100% | 100% | 90% | ▼ | 100% | 94% | 90% | 95% | 111% |
| 20250327 | 3,285 | 3,300 | 3,265 | 3,300 | 80,200 | 10 | 100% | 100% | 106% | ▲ | 101% | 96% | 92% | 96% | 110% |
| 20250328 | 3,195 | 3,250 | 3,185 | 3,220 | 108,600 | -80 | 98% | 101% | 135% | ▼ | 99% | 95% | 93% | 93% | 107% |
| 20250331 | 3,160 | 3,180 | 3,085 | 3,115 | 129,300 | -105 | 97% | 99% | 119% | ▼▼ | 99% | 93% | 94% | 90% | 103% |
| 20250401 | 3,140 | 3,140 | 3,100 | 3,100 | 58,400 | -15 | 100% | 99% | 45% | ▼▼▼ | 98% | 91% | 94% | 90% | 100% |
| 20250402 | 3,130 | 3,130 | 3,070 | 3,080 | 52,200 | -20 | 99% | 98% | 89% | ▼▼▼▼ | 100% | 97% | 98% | 89% | 100% |
| 20250403 | 3,010 | 3,025 | 2,973 | 3,005 | 104,400 | -75 | 98% | 100% | 200% | ▼▼▼▼▼ | 100% | 99% | 0% | 87% | 100% |
| 20250404 | 2,937 | 2,957 | 2,860 | 2,924 | 188,400 | -81 | 97% | 100% | 180% | ▼▼▼▼▼▼ | 102% | 106% | 0% | 85% | 100% |
| 20250408 | 2,786 | 2,888 | 2,750 | 2,844 | 133,400 | -80 | 97% | 102% | 71% | ▼▼▼▼▼▼▼ | 99% | 106% | 0% | 82% | 100% |
| 20250409 | 2,794 | 2,818 | 2,727 | 2,760 | 127,900 | -84 | 97% | 99% | 96% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 80% | 100% |
| 20250410 | 2,940 | 2,958 | 2,891 | 2,916 | 151,000 | 156 | 106% | 99% | 118% | ▲ | 102% | 103% | 0% | 84% | 106% |
| 20250411 | 2,831 | 2,893 | 2,780 | 2,892 | 106,600 | -24 | 99% | 102% | 71% | ▼ | 100% | 100% | 0% | 84% | 105% |
| 20250414 | 2,940 | 2,972 | 2,908 | 2,954 | 94,000 | 62 | 102% | 100% | 88% | ▲ | 99% | 100% | 0% | 85% | 107% |
| 20250415 | 2,953 | 2,963 | 2,927 | 2,927 | 87,800 | -27 | 99% | 99% | 93% | ▼ | 98% | 0% | 0% | 85% | 106% |
| 20250416 | 2,931 | 2,949 | 2,835 | 2,864 | 88,000 | -63 | 98% | 98% | 100% | ▼▼ | 101% | 0% | 0% | 83% | 104% |
| 20250417 | 2,884 | 2,922 | 2,866 | 2,920 | 62,000 | 56 | 102% | 101% | 70% | ▲ | 101% | 0% | 0% | 86% | 106% |
| 20250418 | 2,930 | 2,947 | 2,922 | 2,945 | 42,900 | 25 | 101% | 101% | 69% | ▲▲ | % | % | % | 87% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 136,000 | 56,600 | 132,500 | 44,600 | 3,500 | 12,000 |
| 2025-04-04 | 160,300 | 73,800 | 156,500 | 59,100 | 3,800 | 14,700 |
| 2025-03-28 | 200,200 | 87,600 | 191,000 | 68,200 | 9,200 | 19,400 |
| 2025-03-21 | 203,600 | 77,700 | 191,000 | 56,300 | 12,600 | 21,400 |
| 2025-03-14 | 205,600 | 73,500 | 190,900 | 56,500 | 14,700 | 17,000 |
| 2025-03-07 | 208,200 | 74,600 | 191,100 | 57,400 | 17,100 | 17,200 |
| 2025-02-28 | 204,700 | 86,700 | 195,800 | 65,200 | 8,900 | 21,500 |
| 2025-02-21 | 205,800 | 89,100 | 198,200 | 66,900 | 7,600 | 22,200 |
| 2025-02-14 | 207,900 | 84,900 | 198,700 | 62,300 | 9,200 | 22,600 |
| 2025-02-07 | 208,300 | 125,300 | 200,500 | 89,600 | 7,800 | 35,700 |
| 2025-01-31 | 209,400 | 120,100 | 200,500 | 86,500 | 8,900 | 33,600 |
| 2025-01-24 | 208,600 | 117,900 | 200,500 | 88,100 | 8,100 | 29,800 |
| 2025-01-17 | 208,000 | 133,200 | 200,500 | 90,400 | 7,500 | 42,800 |
| 2025-01-10 | 203,500 | 133,100 | 194,800 | 90,400 | 8,700 | 42,700 |
| 2024-12-27 | 203,300 | 119,800 | 194,500 | 85,700 | 8,800 | 34,100 |
| 2024-12-20 | 200,600 | 135,100 | 194,500 | 94,600 | 6,100 | 40,500 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-25 | モルガン・スタンレーMUFG証券株式会社 | 194,652 | 0.48% | ▼ | -21,500 | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 216,152 | 0.53% | ▲ | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 | |
| 2025-01-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 188,497 | 0.46% | ▼ | -18,000 | 2,935 | 2,953 | 2,918 | 2,944 | 71,200 |
| 2024-12-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 206,497 | 0.51% | ▲ | 2,915 | 2,951 | 2,885 | 2,895 | 110,000 | |
| 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 |
|---|---|---|---|
| 20250225 | 15:30 | 日東工 | 価格改定のお知らせ |
| 20250225 | 15:30 | 日東工 | 役員の異動に関するお知らせ |
| 20250225 | 18:00 | 日東工 | （訂正）「価格改定のお知らせ」の一部訂正について |
| 20250210 | 15:30 | 日東工 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 08:22:29 |
| 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 |