| 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 | 916 | 916 | 909 | 912 | 34,700 | -3 | 100% | 100% | 42% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 905 | 905 | 897 | 903 | 117,700 | -9 | 99% | 100% | 339% | ▼▼▼ | 100% | 102% | 103% | 98% | 101% |
| 20250312 | 901 | 905 | 901 | 904 | 83,600 | 1 | 100% | 100% | 71% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20250313 | 905 | 910 | 903 | 906 | 83,700 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 99% | 99% | 101% |
| 20250314 | 904 | 911 | 903 | 907 | 87,100 | 1 | 100% | 100% | 104% | ▲▲▲ | 100% | 100% | 98% | 99% | 101% |
| 20250317 | 911 | 917 | 910 | 913 | 75,900 | 6 | 101% | 100% | 87% | ▲▲▲▲ | 99% | 99% | 96% | 99% | 102% |
| 20250318 | 920 | 920 | 914 | 915 | 99,500 | 2 | 100% | 99% | 131% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 102% |
| 20250319 | 915 | 921 | 914 | 917 | 63,200 | 2 | 100% | 100% | 64% | ▲▲▲▲▲▲ | 100% | 101% | 96% | 100% | 102% |
| 20250321 | 917 | 919 | 914 | 914 | 57,500 | -3 | 100% | 100% | 91% | ▼ | 100% | 101% | 96% | 100% | 102% |
| 20250324 | 918 | 919 | 911 | 915 | 91,300 | 1 | 100% | 100% | 159% | ▲ | 100% | 99% | 97% | 100% | 102% |
| 20250325 | 914 | 917 | 908 | 913 | 82,700 | -2 | 100% | 100% | 91% | ▼ | 100% | 97% | 103% | 99% | 102% |
| 20250326 | 919 | 923 | 914 | 919 | 152,800 | 6 | 101% | 100% | 185% | ▲ | 101% | 97% | 104% | 100% | 102% |
| 20250327 | 916 | 924 | 916 | 924 | 87,600 | 5 | 101% | 101% | 57% | ▲▲ | 101% | 98% | 108% | 100% | 103% |
| 20250328 | 901 | 909 | 897 | 907 | 126,600 | -17 | 98% | 101% | 145% | ▼ | 99% | 96% | 108% | 98% | 101% |
| 20250331 | 903 | 903 | 892 | 895 | 159,800 | -12 | 99% | 99% | 126% | ▼▼ | 99% | 93% | 108% | 97% | 100% |
| 20250401 | 904 | 904 | 892 | 892 | 69,800 | -3 | 100% | 99% | 44% | ▼▼▼ | 99% | 92% | 109% | 97% | 100% |
| 20250402 | 895 | 895 | 883 | 885 | 166,900 | -7 | 99% | 99% | 239% | ▼▼▼▼ | 100% | 97% | 112% | 96% | 100% |
| 20250403 | 870 | 870 | 858 | 867 | 218,400 | -18 | 98% | 100% | 131% | ▼▼▼▼▼ | 100% | 100% | 116% | 94% | 100% |
| 20250404 | 845 | 849 | 833 | 845 | 263,000 | -22 | 97% | 100% | 120% | ▼▼▼▼▼▼ | 99% | 103% | 118% | 91% | 100% |
| 20250408 | 830 | 832 | 816 | 821 | 188,400 | -24 | 97% | 99% | 72% | ▼▼▼▼▼▼▼ | 100% | 106% | 122% | 89% | 100% |
| 20250409 | 807 | 813 | 795 | 803 | 158,700 | -18 | 98% | 100% | 84% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 114% | 87% | 100% |
| 20250410 | 859 | 859 | 839 | 848 | 162,200 | 45 | 106% | 99% | 102% | ▲ | 101% | 102% | 117% | 92% | 106% |
| 20250411 | 838 | 850 | 817 | 848 | 152,100 | 0 | 100% | 101% | 94% | -- | 100% | 102% | 114% | 92% | 106% |
| 20250414 | 860 | 864 | 852 | 859 | 74,000 | 11 | 101% | 100% | 49% | ▲ | 99% | 102% | 116% | 93% | 107% |
| 20250415 | 864 | 864 | 857 | 858 | 67,900 | -1 | 100% | 99% | 92% | ▼ | 100% | 103% | 116% | 93% | 107% |
| 20250416 | 861 | 862 | 850 | 857 | 65,500 | -1 | 100% | 100% | 96% | ▼▼ | 100% | 110% | 117% | 93% | 107% |
| 20250417 | 855 | 860 | 850 | 852 | 42,100 | -5 | 99% | 100% | 64% | ▼▼▼ | 102% | 110% | 116% | 92% | 106% |
| 20250418 | 861 | 877 | 853 | 877 | 87,000 | 25 | 103% | 102% | 207% | ▲ | 100% | 110% | 114% | 95% | 109% |
| 20250421 | 881 | 885 | 877 | 885 | 68,400 | 8 | 101% | 100% | 79% | ▲▲ | 101% | 111% | 113% | 96% | 110% |
| 20250422 | 882 | 890 | 881 | 888 | 52,800 | 3 | 100% | 101% | 77% | ▲▲▲ | 105% | 109% | 112% | 96% | 111% |
| 20250423 | 896 | 955 | 890 | 942 | 548,600 | 54 | 106% | 105% | 1039% | ▲▲▲▲ | 101% | 104% | 106% | 100% | 117% |
| 20250424 | 943 | 953 | 939 | 950 | 352,100 | 8 | 101% | 101% | 64% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 118% |
| 20250425 | 955 | 970 | 949 | 969 | 190,400 | 19 | 102% | 101% | 54% | ▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 121% |
| 20250428 | 970 | 979 | 965 | 975 | 194,800 | 6 | 101% | 101% | 102% | ▲▲▲▲▲▲▲ | 100% | 101% | 106% | 100% | 121% |
| 20250430 | 974 | 979 | 965 | 977 | 127,500 | 2 | 100% | 100% | 65% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 108% | 100% | 122% |
| 20250501 | 976 | 976 | 966 | 975 | 85,800 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 108% | 100% | 121% |
| 20250502 | 976 | 982 | 962 | 973 | 91,400 | -2 | 100% | 100% | 107% | ▼▼ | 101% | 101% | 109% | 100% | 121% |
| 20250507 | 973 | 984 | 967 | 983 | 152,600 | 10 | 101% | 101% | 167% | ▲ | 100% | 102% | 112% | 100% | 122% |
| 20250508 | 976 | 977 | 963 | 973 | 66,200 | -10 | 99% | 100% | 43% | ▼ | 100% | 103% | 112% | 99% | 121% |
| 20250509 | 974 | 980 | 970 | 973 | 97,800 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 112% | 99% | 121% |
| 20250512 | 976 | 981 | 971 | 980 | 111,300 | 7 | 101% | 100% | 114% | ▲ | 98% | 99% | 111% | 100% | 116% |
| 20250513 | 983 | 999 | 964 | 967 | 176,600 | -13 | 99% | 98% | 159% | ▼ | 103% | 101% | 113% | 98% | 114% |
| 20250514 | 967 | 1,000 | 962 | 1,000 | 253,100 | 33 | 103% | 103% | 143% | ▲ | 99% | 99% | 110% | 100% | 117% |
| 20250515 | 986 | 988 | 971 | 980 | 92,700 | -20 | 98% | 99% | 37% | ▼ | 100% | 100% | 111% | 98% | 115% |
| 20250516 | 979 | 982 | 965 | 978 | 79,400 | -2 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 112% | 98% | 115% |
| 20250519 | 973 | 977 | 965 | 973 | 74,500 | -5 | 99% | 100% | 94% | ▼▼▼ | 98% | 100% | 110% | 97% | 114% |
| 20250520 | 992 | 997 | 971 | 973 | 89,700 | 0 | 100% | 98% | 120% | -- | 100% | 103% | 111% | 97% | 111% |
| 20250521 | 979 | 979 | 972 | 976 | 75,100 | 3 | 100% | 100% | 84% | ▲ | 101% | 106% | 112% | 98% | 110% |
| 20250522 | 965 | 977 | 964 | 973 | 54,700 | -3 | 100% | 101% | 73% | ▼ | 101% | 106% | 111% | 97% | 110% |
| 20250523 | 973 | 986 | 972 | 981 | 88,900 | 8 | 101% | 101% | 163% | ▲ | 101% | 108% | 0% | 98% | 104% |
| 20250526 | 983 | 996 | 982 | 993 | 93,200 | 12 | 101% | 101% | 105% | ▲▲ | 101% | 106% | 0% | 99% | 105% |
| 20250527 | 997 | 1,010 | 997 | 1,009 | 142,000 | 16 | 102% | 101% | 152% | ▲▲▲ | 101% | 103% | 0% | 100% | 104% |
| 20250528 | 1,016 | 1,028 | 1,008 | 1,023 | 181,400 | 14 | 101% | 101% | 128% | ▲▲▲▲ | 100% | 106% | 0% | 100% | 106% |
| 20250529 | 1,026 | 1,034 | 1,024 | 1,028 | 115,100 | 5 | 100% | 100% | 63% | ▲▲▲▲▲ | 103% | 106% | 0% | 100% | 106% |
| 20250530 | 1,030 | 1,074 | 1,029 | 1,058 | 281,300 | 30 | 103% | 103% | 244% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 109% |
| 20250602 | 1,054 | 1,064 | 1,045 | 1,050 | 154,900 | -8 | 99% | 100% | 55% | ▼ | 99% | 102% | 0% | 99% | 109% |
| 20250603 | 1,053 | 1,054 | 1,046 | 1,047 | 90,800 | -3 | 100% | 99% | 59% | ▼▼ | 103% | 0% | 0% | 99% | 108% |
| 20250604 | 1,054 | 1,098 | 1,053 | 1,089 | 252,900 | 42 | 104% | 103% | 279% | ▲ | 99% | 0% | 0% | 100% | 113% |
| 20250605 | 1,088 | 1,091 | 1,070 | 1,074 | 145,400 | -15 | 99% | 99% | 57% | ▼ | 98% | 0% | 0% | 99% | 111% |
| 20250606 | 1,104 | 1,113 | 1,073 | 1,077 | 302,800 | 3 | 100% | 98% | 208% | ▲ | % | % | % | 99% | 111% |
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 | 9,500 | 218,900 | 100 | 109,000 | 9,400 | 109,900 |
| 2025-05-23 | 6,900 | 195,600 | 100 | 109,000 | 6,800 | 86,600 |
| 2025-05-16 | 6,500 | 190,000 | 100 | 109,000 | 6,400 | 81,000 |
| 2025-05-09 | 7,500 | 158,800 | 200 | 73,800 | 7,300 | 85,000 |
| 2025-05-02 | 10,000 | 173,500 | 200 | 78,400 | 9,800 | 95,100 |
| 2025-04-25 | 13,900 | 178,500 | 600 | 82,900 | 13,300 | 95,600 |
| 2025-04-18 | 5,500 | 178,400 | 0 | 88,200 | 5,500 | 90,200 |
| 2025-04-11 | 11,900 | 187,500 | 0 | 86,000 | 11,900 | 101,500 |
| 2025-04-04 | 900 | 224,300 | 100 | 91,400 | 800 | 132,900 |
| 2025-03-28 | 2,100 | 192,900 | 0 | 77,800 | 2,100 | 115,100 |
| 2025-03-21 | 2,300 | 200,100 | 0 | 78,800 | 2,300 | 121,300 |
| 2025-03-14 | 2,700 | 194,300 | 0 | 70,500 | 2,700 | 123,800 |
| 2025-03-07 | 4,300 | 178,800 | 0 | 66,000 | 4,300 | 112,800 |
| 2025-02-28 | 3,000 | 214,300 | 0 | 77,300 | 3,000 | 137,000 |
| 2025-02-21 | 4,000 | 277,100 | 0 | 72,900 | 4,000 | 204,200 |
| 2025-02-14 | 2,800 | 198,400 | 0 | 64,500 | 2,800 | 133,900 |
| 2025-02-07 | 2,400 | 200,100 | 0 | 66,800 | 2,400 | 133,300 |
| 2025-01-31 | 700 | 193,600 | 0 | 65,400 | 700 | 128,200 |
| 2025-01-24 | 900 | 200,800 | 100 | 70,100 | 800 | 130,700 |
| 2025-01-17 | 700 | 208,600 | 100 | 68,400 | 600 | 140,200 |
| 2025-01-10 | 700 | 179,200 | 100 | 63,300 | 600 | 115,900 |
| 2024-12-27 | 800 | 152,700 | 100 | 65,000 | 700 | 87,700 |
| 2024-12-20 | 200 | 159,300 | 0 | 63,900 | 200 | 95,400 |
| 2024-12-13 | 2,200 | 145,200 | 200 | 55,300 | 2,000 | 89,900 |
| 2024-12-06 | 2,200 | 150,400 | 200 | 54,200 | 2,000 | 96,200 |
| 2024-11-29 | 1,000 | 136,300 | 200 | 47,900 | 800 | 88,400 |
| 2024-11-22 | 3,300 | 180,600 | 0 | 69,900 | 3,300 | 110,700 |
| 2024-11-15 | 1,400 | 169,700 | 0 | 64,300 | 1,400 | 105,400 |
| 2024-11-08 | 4,000 | 136,100 | 0 | 49,900 | 4,000 | 86,200 |
| 2024-11-01 | 3,000 | 140,200 | 0 | 42,400 | 3,000 | 97,800 |
| 2024-10-25 | 400 | 135,500 | 0 | 47,700 | 400 | 87,800 |
| 2024-10-18 | 1,100 | 127,200 | 0 | 38,300 | 1,100 | 88,900 |
| 2024-10-11 | 1,200 | 132,700 | 0 | 36,800 | 1,200 | 95,900 |
| 2024-10-04 | 2,000 | 132,800 | 0 | 31,800 | 2,000 | 101,000 |
| 2024-09-27 | 600 | 137,200 | 0 | 29,000 | 600 | 108,200 |
| 2024-09-20 | 800 | 151,200 | 0 | 32,100 | 800 | 119,100 |
| 2024-09-13 | 700 | 156,200 | 0 | 31,900 | 700 | 124,300 |
| 2024-09-06 | 1,000 | 153,500 | 0 | 29,900 | 1,000 | 123,600 |
| 2024-08-30 | 900 | 143,700 | 0 | 28,500 | 900 | 115,200 |
| 2024-08-23 | 900 | 127,500 | 0 | 15,400 | 900 | 112,100 |
| 2024-08-16 | 2,500 | 138,400 | 0 | 17,100 | 2,500 | 121,300 |
| 2024-08-09 | 4,800 | 155,400 | 0 | 18,600 | 4,800 | 136,800 |
| 2024-08-02 | 7,200 | 177,200 | 0 | 27,200 | 7,200 | 150,000 |
| 2024-07-26 | 5,300 | 162,000 | 0 | 32,100 | 5,300 | 129,900 |
| 2024-07-19 | 9,300 | 164,200 | 0 | 24,800 | 9,300 | 139,400 |
| 2024-07-12 | 9,200 | 174,200 | 0 | 32,800 | 9,200 | 141,400 |
| 2024-07-05 | 11,500 | 169,800 | 0 | 33,200 | 11,500 | 136,600 |
| 2024-06-28 | 4,800 | 175,400 | 0 | 37,200 | 4,800 | 138,200 |
| 2024-06-21 | 5,000 | 155,900 | 0 | 34,100 | 5,000 | 121,800 |
| 2024-06-14 | 3,600 | 157,000 | 0 | 28,800 | 3,600 | 128,200 |
| 2024-06-07 | 9,100 | 157,100 | 0 | 30,500 | 9,100 | 126,600 |
| 2024-05-31 | 3,800 | 163,900 | 0 | 29,500 | 3,800 | 134,400 |
| 2024-05-24 | 1,700 | 151,100 | 0 | 30,400 | 1,700 | 120,700 |
| 2024-05-17 | 1,300 | 135,800 | 0 | 24,300 | 1,300 | 111,500 |
| 2024-05-10 | 1,700 | 135,200 | 0 | 22,700 | 1,700 | 112,500 |
| 2024-05-02 | 1,700 | 131,800 | 0 | 18,600 | 1,700 | 113,200 |
| 2024-04-26 | 1,800 | 126,800 | 0 | 14,200 | 1,800 | 112,600 |
| 2024-04-19 | 1,900 | 120,100 | 0 | 12,300 | 1,900 | 107,800 |
| 2024-04-12 | 2,600 | 94,100 | 0 | 14,100 | 2,600 | 80,000 |
| 2024-04-05 | 2,600 | 91,400 | 0 | 12,000 | 2,600 | 79,400 |
| 2024-03-29 | 2,600 | 93,300 | 0 | 12,700 | 2,600 | 80,600 |
| 2024-03-22 | 4,500 | 103,400 | 1,700 | 17,700 | 2,800 | 85,700 |
| 2024-03-15 | 2,900 | 118,400 | 0 | 28,000 | 2,900 | 90,400 |
| 2024-03-08 | 3,200 | 125,600 | 0 | 27,400 | 3,200 | 98,200 |
| 2024-03-01 | 10,200 | 135,700 | 0 | 30,500 | 10,200 | 105,200 |
| 2024-02-22 | 22,100 | 161,100 | 500 | 36,200 | 21,600 | 124,900 |
| 2024-02-16 | 3,300 | 173,000 | 0 | 56,000 | 3,300 | 117,000 |
| 2024-02-09 | 3,700 | 175,400 | 0 | 55,300 | 3,700 | 120,100 |
| 2024-02-02 | 2,600 | 169,500 | 0 | 51,000 | 2,600 | 118,500 |
| 2024-01-26 | 1,800 | 174,400 | 0 | 48,400 | 1,800 | 126,000 |
| 2024-01-19 | 2,000 | 141,900 | 0 | 26,900 | 2,000 | 115,000 |
| 2024-01-12 | 5,500 | 140,100 | 0 | 25,800 | 5,500 | 114,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -482,200 | 913 | 922 | 903 | 909 | 1,560,500 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 482,200 | 0.70% | ▲ | 52,900 | 900 | 910 | 898 | 910 | 215,100 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 429,300 | 0.62% | ▲ | 53,000 | 907 | 909 | 899 | 901 | 183,900 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 376,300 | 0.55% | ▲ | 911 | 916 | 905 | 910 | 144,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 13:00 | 日信号 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250513 | 13:00 | 日信号 | 剰余金の配当に関するお知らせ |
| 20250513 | 13:00 | 日信号 | 当社株式の大量買付行為に関する対応策（買収防衛策）の廃止及び定款一部変更についてのお知らせ |
| 20250423 | 14:30 | 日信号 | 業績予想及び配当予想（増配）の修正に関するお知らせ |
| 20250204 | 13:00 | 日信号 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241120 | 17:30 | 日信号 | 2025年3月期第2四半期決算説明資料 |
| 20241105 | 13:00 | 日信号 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241105 | 13:00 | 日信号 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241105 | 13:00 | 日信号 | 政策保有株式の縮減方針についてのお知らせ |
| 20240806 | 15:00 | 日信号 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240319 | 15:00 | 日信号 | 2024 年３月期配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:00 | 日信号 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | 日信号 | 役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U57P | 350 | 2024-08-08 10:13 | 日本信号株式会社 | 小川 達哉 | 大量保有報告書 |