| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,072 | 1,074 | 1,054 | 1,062 | 129,700 | -16 | 99% | 99% | 110% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 105% | 98% | 1% |
| 20250702 | 1,054 | 1,055 | 1,040 | 1,042 | 181,300 | -20 | 98% | 99% | 140% | ▼▼▼ | 20 | 0 | 0 | 100% | 103% | 106% | 96% | 0% |
| 20250703 | 1,048 | 1,051 | 1,040 | 1,047 | 146,000 | 5 | 100% | 100% | 81% | ▲ | 19 | 0 | 0 | 103% | 103% | 106% | 97% | 0% |
| 20250704 | 1,050 | 1,090 | 1,048 | 1,079 | 266,000 | 32 | 103% | 103% | 182% | ▲▲ | 18 | 0 | 0 | 99% | 99% | 102% | 100% | 4% |
| 20250707 | 1,085 | 1,085 | 1,065 | 1,071 | 218,300 | -8 | 99% | 99% | 82% | ▼ | 0 | 0 | 0 | 102% | 102% | 105% | 99% | 3% |
| 20250708 | 1,056 | 1,078 | 1,008 | 1,073 | 175,400 | 2 | 100% | 102% | 80% | ▲ | 16 | 0 | 0 | 100% | 100% | 103% | 99% | 3% |
| 20250709 | 1,076 | 1,087 | 1,071 | 1,077 | 109,700 | 4 | 100% | 100% | 63% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 3% |
| 20250710 | 1,080 | 1,085 | 1,067 | 1,075 | 117,800 | -2 | 100% | 100% | 107% | ▼ | 0 | 0 | 0 | 100% | 102% | 104% | 100% | 3% |
| 20250711 | 1,071 | 1,085 | 1,071 | 1,072 | 79,100 | -3 | 100% | 100% | 67% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 103% | 99% | 3% |
| 20250714 | 1,075 | 1,080 | 1,067 | 1,067 | 55,300 | -5 | 100% | 99% | 70% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 2% |
| 20250715 | 1,069 | 1,073 | 1,066 | 1,073 | 50,700 | 6 | 101% | 100% | 92% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 3% |
| 20250716 | 1,073 | 1,083 | 1,070 | 1,077 | 94,900 | 4 | 100% | 100% | 187% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 3% |
| 20250717 | 1,078 | 1,094 | 1,071 | 1,094 | 123,000 | 17 | 102% | 101% | 130% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 5% |
| 20250718 | 1,096 | 1,096 | 1,083 | 1,083 | 56,800 | -11 | 99% | 99% | 46% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 4% |
| 20250722 | 1,080 | 1,087 | 1,076 | 1,076 | 64,900 | -7 | 99% | 100% | 114% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 3% |
| 20250723 | 1,088 | 1,092 | 1,078 | 1,083 | 100,200 | 7 | 101% | 100% | 154% | ▲ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 4% |
| 20250724 | 1,078 | 1,089 | 1,078 | 1,085 | 80,800 | 2 | 100% | 101% | 81% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 4% |
| 20250725 | 1,078 | 1,081 | 1,067 | 1,073 | 138,100 | -12 | 99% | 100% | 171% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
| 20250728 | 1,080 | 1,088 | 1,076 | 1,087 | 157,400 | 14 | 101% | 101% | 114% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250729 | 1,077 | 1,092 | 1,073 | 1,092 | 175,400 | 5 | 100% | 101% | 111% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 5% |
| 20250730 | 1,094 | 1,113 | 1,091 | 1,110 | 144,900 | 18 | 102% | 101% | 83% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 7% |
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 |
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 |
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 |