| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,024 | 1,024 | 1,014 | 1,020 | 86,200 | -16 | 98% | 100% | 137% | ▼▼▼ | 101% | 103% | 96% | 96% | 101% |
| 20240726 | 1,018 | 1,031 | 1,018 | 1,027 | 73,900 | 7 | 101% | 101% | 86% | ▲ | 100% | 99% | 93% | 97% | 102% |
| 20240729 | 1,042 | 1,046 | 1,037 | 1,043 | 50,300 | 16 | 102% | 100% | 68% | ▲▲ | 99% | 95% | 94% | 99% | 103% |
| 20240730 | 1,045 | 1,049 | 1,036 | 1,037 | 81,000 | -6 | 99% | 99% | 161% | ▼ | 103% | 91% | 96% | 98% | 103% |
| 20240731 | 1,025 | 1,053 | 1,021 | 1,052 | 68,500 | 15 | 101% | 103% | 85% | ▲ | 98% | 88% | 94% | 100% | 104% |
| 20240801 | 1,054 | 1,054 | 1,021 | 1,029 | 101,300 | -23 | 98% | 98% | 148% | ▼ | 98% | 90% | 98% | 97% | 102% |
| 20240802 | 1,004 | 1,009 | 983 | 988 | 147,600 | -41 | 96% | 98% | 146% | ▼▼ | 94% | 94% | 101% | 93% | 100% |
| 20240805 | 974 | 979 | 900 | 915 | 248,600 | -73 | 93% | 94% | 168% | ▼▼▼ | 100% | 100% | 106% | 87% | 100% |
| 20240806 | 930 | 955 | 899 | 930 | 117,300 | 15 | 102% | 100% | 47% | ▲ | 102% | 105% | 111% | 88% | 102% |
| 20240807 | 888 | 928 | 874 | 902 | 275,200 | -28 | 97% | 102% | 235% | ▼ | 101% | 106% | 110% | 85% | 100% |
| 20240808 | 900 | 916 | 897 | 906 | 167,800 | 4 | 100% | 101% | 61% | ▲ | 99% | 104% | 107% | 86% | 100% |
| 20240809 | 921 | 922 | 901 | 916 | 141,500 | 10 | 101% | 99% | 84% | ▲▲ | 102% | 105% | 108% | 87% | 102% |
| 20240813 | 915 | 931 | 913 | 930 | 82,400 | 14 | 102% | 102% | 58% | ▲▲▲ | 100% | 103% | 105% | 88% | 103% |
| 20240814 | 938 | 938 | 922 | 934 | 63,900 | 4 | 100% | 100% | 78% | ▲▲▲▲ | 102% | 104% | 106% | 88% | 104% |
| 20240815 | 934 | 956 | 931 | 952 | 103,400 | 18 | 102% | 102% | 162% | ▲▲▲▲▲ | 100% | 102% | 103% | 90% | 106% |
| 20240816 | 959 | 962 | 952 | 959 | 59,000 | 7 | 101% | 100% | 57% | ▲▲▲▲▲▲ | 99% | 102% | 101% | 91% | 106% |
| 20240819 | 955 | 964 | 948 | 949 | 70,100 | -10 | 99% | 99% | 119% | ▼ | 101% | 101% | 101% | 90% | 105% |
| 20240820 | 961 | 971 | 954 | 969 | 44,300 | 20 | 102% | 101% | 63% | ▲ | 100% | 101% | 98% | 92% | 107% |
| 20240821 | 969 | 969 | 960 | 966 | 46,100 | -3 | 100% | 100% | 104% | ▼ | 101% | 102% | 99% | 92% | 107% |
| 20240822 | 966 | 975 | 966 | 974 | 31,300 | 8 | 101% | 101% | 68% | ▲ | 100% | 102% | 99% | 93% | 108% |
| 20240823 | 971 | 980 | 969 | 972 | 45,800 | -2 | 100% | 100% | 146% | ▼ | 100% | 101% | 99% | 92% | 108% |
| 20240826 | 973 | 979 | 971 | 971 | 54,700 | -1 | 100% | 100% | 119% | ▼▼ | 100% | 101% | 100% | 92% | 108% |
| 20240827 | 979 | 981 | 972 | 980 | 27,700 | 9 | 101% | 100% | 51% | ▲ | 101% | 99% | 101% | 93% | 109% |
| 20240828 | 978 | 988 | 976 | 987 | 48,900 | 7 | 101% | 101% | 177% | ▲▲ | 99% | 98% | 100% | 94% | 109% |
| 20240829 | 987 | 989 | 978 | 979 | 47,900 | -8 | 99% | 99% | 98% | ▼ | 101% | 97% | 101% | 95% | 109% |
| 20240830 | 980 | 994 | 979 | 987 | 147,000 | 8 | 101% | 101% | 307% | ▲ | 97% | 95% | 100% | 100% | 109% |
| 20240902 | 989 | 989 | 963 | 963 | 89,900 | -24 | 98% | 97% | 61% | ▼ | 100% | 98% | 102% | 98% | 107% |
| 20240903 | 972 | 977 | 968 | 968 | 40,500 | 5 | 101% | 100% | 45% | ▲ | 99% | 99% | 104% | 98% | 107% |
| 20240904 | 953 | 959 | 942 | 946 | 100,400 | -22 | 98% | 99% | 248% | ▼ | 100% | 100% | 105% | 96% | 105% |
| 20240905 | 943 | 955 | 936 | 944 | 61,400 | -2 | 100% | 100% | 61% | ▼▼ | 99% | 98% | 104% | 96% | 104% |
| 20240906 | 953 | 953 | 943 | 943 | 34,300 | -1 | 100% | 99% | 56% | ▼▼▼ | 102% | 101% | 106% | 96% | 103% |
| 20240909 | 931 | 948 | 928 | 948 | 43,500 | 5 | 101% | 102% | 127% | ▲ | 100% | 100% | 105% | 96% | 102% |
| 20240910 | 943 | 952 | 943 | 943 | 30,000 | -5 | 99% | 100% | 69% | ▼ | 98% | 101% | 104% | 96% | 101% |
| 20240911 | 941 | 941 | 924 | 925 | 59,100 | -18 | 98% | 98% | 197% | ▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20240912 | 940 | 949 | 934 | 938 | 54,300 | 13 | 101% | 100% | 92% | ▲ | 101% | 103% | 105% | 95% | 101% |
| 20240913 | 932 | 943 | 932 | 937 | 54,700 | -1 | 100% | 101% | 101% | ▼ | 99% | 102% | 103% | 95% | 101% |
| 20240917 | 952 | 952 | 935 | 947 | 67,800 | 10 | 101% | 99% | 124% | ▲ | 100% | 103% | 103% | 96% | 102% |
| 20240918 | 950 | 956 | 943 | 952 | 69,500 | 5 | 101% | 100% | 103% | ▲▲ | 100% | 103% | 103% | 96% | 103% |
| 20240919 | 958 | 964 | 957 | 959 | 56,800 | 7 | 101% | 100% | 82% | ▲▲▲ | 100% | 103% | 102% | 97% | 104% |
| 20240920 | 962 | 968 | 954 | 958 | 126,100 | -1 | 100% | 100% | 222% | ▼ | 100% | 102% | 102% | 97% | 104% |
| 20240924 | 964 | 972 | 962 | 967 | 46,800 | 9 | 101% | 100% | 37% | ▲ | 101% | 99% | 101% | 98% | 105% |
| 20240925 | 968 | 977 | 965 | 976 | 53,100 | 9 | 101% | 101% | 113% | ▲▲ | 101% | 98% | 98% | 99% | 106% |
| 20240926 | 981 | 987 | 976 | 987 | 114,400 | 11 | 101% | 101% | 215% | ▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20240927 | 980 | 982 | 977 | 981 | 49,400 | -6 | 99% | 100% | 43% | ▼ | 101% | 104% | 102% | 99% | 106% |
| 20240930 | 944 | 959 | 942 | 956 | 70,200 | -25 | 97% | 101% | 142% | ▼▼ | 100% | 102% | 100% | 97% | 103% |
| 20241001 | 956 | 966 | 956 | 960 | 60,400 | 4 | 100% | 100% | 86% | ▲ | 100% | 102% | 99% | 97% | 104% |
| 20241002 | 960 | 966 | 955 | 961 | 65,600 | 1 | 100% | 100% | 109% | ▲▲ | 100% | 101% | 98% | 97% | 104% |
| 20241003 | 969 | 972 | 964 | 967 | 51,000 | 6 | 101% | 100% | 78% | ▲▲▲ | 100% | 100% | 98% | 98% | 105% |
| 20241004 | 975 | 982 | 975 | 978 | 67,100 | 11 | 101% | 100% | 132% | ▲▲▲▲ | 99% | 98% | 96% | 99% | 106% |
| 20241007 | 987 | 987 | 974 | 976 | 61,900 | -2 | 100% | 99% | 92% | ▼ | 101% | 99% | 0% | 99% | 106% |
| 20241008 | 968 | 982 | 968 | 982 | 75,500 | 6 | 101% | 101% | 122% | ▲ | 99% | 97% | 0% | 99% | 106% |
| 20241009 | 987 | 992 | 973 | 973 | 42,600 | -9 | 99% | 99% | 56% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241010 | 972 | 972 | 960 | 964 | 45,500 | -9 | 99% | 99% | 107% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241011 | 970 | 970 | 957 | 957 | 46,500 | -7 | 99% | 99% | 102% | ▼▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20241015 | 964 | 964 | 953 | 959 | 64,200 | 2 | 100% | 99% | 138% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241016 | 952 | 964 | 950 | 950 | 62,400 | -9 | 99% | 100% | 97% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241017 | 957 | 960 | 947 | 950 | 62,700 | 0 | 100% | 99% | 100% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 948 | 953 | 945 | 950 | 40,900 | 0 | 100% | 100% | 65% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 950 | 955 | 946 | 952 | 56,800 | 2 | 100% | 100% | 139% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 955 | 955 | 946 | 951 | 83,300 | -1 | 100% | 100% | 147% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |