| 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 | 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% | 98% | 99% | 106% |
| 20241008 | 968 | 982 | 968 | 982 | 75,500 | 6 | 101% | 101% | 122% | ▲ | 99% | 97% | 96% | 99% | 106% |
| 20241009 | 987 | 992 | 973 | 973 | 42,600 | -9 | 99% | 99% | 56% | ▼ | 99% | 98% | 98% | 99% | 105% |
| 20241010 | 972 | 972 | 960 | 964 | 45,500 | -9 | 99% | 99% | 107% | ▼▼ | 99% | 98% | 98% | 98% | 104% |
| 20241011 | 970 | 970 | 957 | 957 | 46,500 | -7 | 99% | 99% | 102% | ▼▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241015 | 964 | 964 | 953 | 959 | 64,200 | 2 | 100% | 99% | 138% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241016 | 952 | 964 | 950 | 950 | 62,400 | -9 | 99% | 100% | 97% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241017 | 957 | 960 | 947 | 950 | 62,700 | 0 | 100% | 99% | 100% | -- | 100% | 98% | 100% | 96% | 100% |
| 20241018 | 948 | 953 | 945 | 950 | 40,900 | 0 | 100% | 100% | 65% | -- | 100% | 97% | 100% | 96% | 100% |
| 20241021 | 950 | 955 | 946 | 952 | 56,800 | 2 | 100% | 100% | 139% | ▲ | 100% | 97% | 99% | 96% | 100% |
| 20241022 | 955 | 955 | 946 | 951 | 83,300 | -1 | 100% | 100% | 147% | ▼ | 98% | 99% | 99% | 96% | 100% |
| 20241023 | 945 | 950 | 930 | 930 | 76,700 | -21 | 98% | 98% | 92% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20241024 | 930 | 930 | 916 | 926 | 111,300 | -4 | 100% | 100% | 145% | ▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241025 | 927 | 927 | 914 | 919 | 65,900 | -7 | 99% | 99% | 59% | ▼▼▼▼ | 101% | 102% | 99% | 94% | 100% |
| 20241028 | 919 | 932 | 914 | 925 | 66,400 | 6 | 101% | 101% | 101% | ▲ | 101% | 103% | 100% | 94% | 101% |
| 20241029 | 926 | 935 | 923 | 935 | 63,500 | 10 | 101% | 101% | 96% | ▲▲ | 99% | 101% | 99% | 95% | 102% |
| 20241030 | 939 | 940 | 930 | 931 | 149,800 | -4 | 100% | 99% | 236% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20241031 | 935 | 939 | 926 | 936 | 63,700 | 5 | 101% | 100% | 43% | ▲ | 100% | 100% | 99% | 95% | 102% |
| 20241101 | 934 | 935 | 925 | 930 | 74,100 | -6 | 99% | 100% | 116% | ▼ | 101% | 97% | 98% | 95% | 101% |
| 20241105 | 945 | 975 | 934 | 952 | 206,800 | 22 | 102% | 101% | 279% | ▲ | 99% | 96% | 97% | 97% | 104% |
| 20241106 | 959 | 961 | 944 | 949 | 90,500 | -3 | 100% | 99% | 44% | ▼ | 98% | 95% | 98% | 97% | 103% |
| 20241107 | 950 | 955 | 933 | 933 | 170,900 | -16 | 98% | 98% | 189% | ▼▼ | 98% | 96% | 98% | 96% | 102% |
| 20241108 | 942 | 942 | 921 | 921 | 102,200 | -12 | 99% | 98% | 60% | ▼▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241111 | 919 | 921 | 915 | 917 | 143,600 | -4 | 100% | 100% | 141% | ▼▼▼▼ | 99% | 100% | 101% | 96% | 100% |
| 20241112 | 915 | 920 | 905 | 905 | 177,300 | -12 | 99% | 99% | 123% | ▼▼▼▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241113 | 905 | 911 | 898 | 902 | 214,700 | -3 | 100% | 100% | 121% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241114 | 905 | 910 | 900 | 902 | 182,600 | 0 | 100% | 100% | 85% | -- | 101% | 101% | 102% | 95% | 100% |
| 20241115 | 901 | 914 | 898 | 909 | 120,200 | 7 | 101% | 101% | 66% | ▲ | 101% | 101% | 103% | 95% | 101% |
| 20241118 | 902 | 916 | 902 | 914 | 81,700 | 5 | 101% | 101% | 68% | ▲▲ | 100% | 100% | 102% | 96% | 101% |
| 20241119 | 911 | 916 | 905 | 910 | 144,300 | -4 | 100% | 100% | 177% | ▼ | 99% | 102% | 102% | 96% | 101% |
| 20241120 | 907 | 909 | 899 | 901 | 183,900 | -9 | 99% | 99% | 127% | ▼▼ | 101% | 103% | 103% | 95% | 100% |
| 20241121 | 900 | 910 | 898 | 910 | 215,100 | 9 | 101% | 101% | 117% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241122 | 910 | 910 | 903 | 907 | 147,800 | -3 | 100% | 100% | 69% | ▼ | 100% | 100% | 102% | 95% | 101% |
| 20241125 | 913 | 922 | 903 | 909 | 1,560,500 | 2 | 100% | 100% | 1056% | ▲ | 102% | 100% | 102% | 95% | 101% |
| 20241126 | 913 | 934 | 910 | 927 | 219,700 | 18 | 102% | 102% | 14% | ▲▲ | 98% | 99% | 99% | 97% | 103% |
| 20241127 | 936 | 939 | 913 | 919 | 192,700 | -8 | 99% | 98% | 88% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20241128 | 916 | 921 | 908 | 913 | 101,800 | -6 | 99% | 100% | 53% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241129 | 912 | 925 | 912 | 915 | 88,500 | 2 | 100% | 100% | 87% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241202 | 915 | 918 | 912 | 913 | 50,000 | -2 | 100% | 100% | 56% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241203 | 922 | 926 | 916 | 923 | 91,900 | 10 | 101% | 100% | 184% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241204 | 923 | 926 | 912 | 912 | 124,900 | -11 | 99% | 99% | 136% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241205 | 916 | 922 | 910 | 915 | 100,300 | 3 | 100% | 100% | 80% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20241206 | 914 | 918 | 911 | 914 | 70,700 | -1 | 100% | 100% | 70% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241209 | 924 | 933 | 915 | 916 | 143,200 | 2 | 100% | 99% | 203% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 921 | 927 | 920 | 920 | 69,000 | 4 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 922 | 925 | 920 | 920 | 49,700 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 923 | 925 | 918 | 921 | 114,900 | 1 | 100% | 100% | 231% | ▲ | 101% | 99% | 0% | 99% | 102% |
| 20241213 | 921 | 929 | 920 | 927 | 107,500 | 6 | 101% | 101% | 94% | ▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241216 | 924 | 929 | 918 | 919 | 69,800 | -8 | 99% | 99% | 65% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241217 | 919 | 924 | 918 | 919 | 58,700 | 0 | 100% | 100% | 84% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 921 | 921 | 910 | 912 | 82,400 | -7 | 99% | 99% | 140% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 902 | 911 | 902 | 905 | 77,800 | -7 | 99% | 100% | 94% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 907 | 913 | 902 | 902 | 173,700 | -3 | 100% | 99% | 223% | ▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |