| 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 | 3,750 | 3,765 | 3,700 | 3,700 | 10,000 | -5 | 100% | 99% | 58% | ▼ | 99% | 99% | 99% | 98% | 105% |
| 20240925 | 3,705 | 3,705 | 3,610 | 3,655 | 18,100 | -45 | 99% | 99% | 181% | ▼▼ | 102% | 100% | 101% | 97% | 104% |
| 20240926 | 3,660 | 3,740 | 3,660 | 3,740 | 22,400 | 85 | 102% | 102% | 124% | ▲ | 100% | 96% | 99% | 99% | 106% |
| 20240927 | 3,700 | 3,725 | 3,675 | 3,700 | 11,300 | -40 | 99% | 100% | 50% | ▼ | 101% | 101% | 103% | 98% | 105% |
| 20240930 | 3,560 | 3,620 | 3,550 | 3,600 | 22,600 | -100 | 97% | 101% | 200% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20241001 | 3,650 | 3,680 | 3,630 | 3,655 | 7,400 | 55 | 102% | 100% | 33% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20241002 | 3,640 | 3,640 | 3,535 | 3,565 | 16,800 | -90 | 98% | 98% | 227% | ▼ | 100% | 103% | 102% | 95% | 101% |
| 20241003 | 3,565 | 3,640 | 3,535 | 3,565 | 10,600 | 0 | 100% | 100% | 63% | -- | 100% | 102% | 101% | 95% | 101% |
| 20241004 | 3,595 | 3,615 | 3,560 | 3,595 | 8,300 | 30 | 101% | 100% | 78% | ▲ | 100% | 100% | 98% | 96% | 102% |
| 20241007 | 3,625 | 3,690 | 3,605 | 3,640 | 12,600 | 45 | 101% | 100% | 152% | ▲▲ | 100% | 101% | 97% | 97% | 103% |
| 20241008 | 3,640 | 3,670 | 3,630 | 3,640 | 5,100 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 99% | 97% | 103% |
| 20241009 | 3,685 | 3,685 | 3,615 | 3,660 | 6,800 | 20 | 101% | 99% | 133% | ▲ | 98% | 100% | 99% | 98% | 104% |
| 20241010 | 3,680 | 3,680 | 3,590 | 3,605 | 10,100 | -55 | 98% | 98% | 149% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20241011 | 3,605 | 3,635 | 3,585 | 3,630 | 12,700 | 25 | 101% | 101% | 126% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20241015 | 3,640 | 3,715 | 3,630 | 3,680 | 13,400 | 50 | 101% | 101% | 106% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20241016 | 3,670 | 3,685 | 3,650 | 3,675 | 9,200 | -5 | 100% | 100% | 69% | ▼ | 99% | 96% | 100% | 98% | 103% |
| 20241017 | 3,655 | 3,655 | 3,630 | 3,635 | 5,900 | -40 | 99% | 99% | 64% | ▼▼ | 100% | 97% | 100% | 97% | 102% |
| 20241018 | 3,640 | 3,660 | 3,620 | 3,645 | 7,200 | 10 | 100% | 100% | 122% | ▲ | 99% | 97% | 100% | 97% | 102% |
| 20241021 | 3,645 | 3,645 | 3,615 | 3,615 | 3,100 | -30 | 99% | 99% | 43% | ▼ | 97% | 98% | 101% | 97% | 101% |
| 20241022 | 3,615 | 3,615 | 3,520 | 3,520 | 9,400 | -95 | 97% | 97% | 303% | ▼▼ | 98% | 101% | 104% | 94% | 100% |
| 20241023 | 3,520 | 3,520 | 3,465 | 3,465 | 13,200 | -55 | 98% | 98% | 140% | ▼▼▼ | 102% | 102% | 104% | 93% | 100% |
| 20241024 | 3,460 | 3,565 | 3,450 | 3,520 | 21,500 | 55 | 102% | 102% | 163% | ▲ | 98% | 99% | 102% | 94% | 102% |
| 20241025 | 3,555 | 3,580 | 3,475 | 3,495 | 10,700 | -25 | 99% | 98% | 50% | ▼ | 101% | 101% | 103% | 94% | 101% |
| 20241028 | 3,480 | 3,545 | 3,480 | 3,530 | 6,300 | 35 | 101% | 101% | 59% | ▲ | 99% | 98% | 102% | 96% | 102% |
| 20241029 | 3,560 | 3,560 | 3,520 | 3,540 | 3,900 | 10 | 100% | 99% | 62% | ▲▲ | 100% | 100% | 104% | 96% | 102% |
| 20241030 | 3,535 | 3,590 | 3,505 | 3,520 | 22,000 | -20 | 99% | 100% | 564% | ▼ | 100% | 103% | 104% | 96% | 102% |
| 20241031 | 3,535 | 3,575 | 3,505 | 3,525 | 6,800 | 5 | 100% | 100% | 31% | ▲ | 99% | 104% | 105% | 96% | 102% |
| 20241101 | 3,510 | 3,515 | 3,475 | 3,485 | 6,700 | -40 | 99% | 99% | 99% | ▼ | 100% | 103% | 105% | 95% | 101% |
| 20241105 | 3,500 | 3,510 | 3,470 | 3,495 | 2,800 | 10 | 100% | 100% | 42% | ▲ | 101% | 103% | 107% | 95% | 101% |
| 20241106 | 3,495 | 3,550 | 3,495 | 3,535 | 6,500 | 40 | 101% | 101% | 232% | ▲▲ | 104% | 102% | 107% | 96% | 102% |
| 20241107 | 3,505 | 3,665 | 3,500 | 3,655 | 21,600 | 120 | 103% | 104% | 332% | ▲▲▲ | 99% | 96% | 105% | 99% | 105% |
| 20241108 | 3,585 | 3,650 | 3,555 | 3,565 | 14,200 | -90 | 98% | 99% | 66% | ▼ | 101% | 97% | 105% | 97% | 103% |
| 20241111 | 3,565 | 3,630 | 3,550 | 3,610 | 8,600 | 45 | 101% | 101% | 61% | ▲ | 99% | 95% | 103% | 98% | 104% |
| 20241112 | 3,625 | 3,635 | 3,545 | 3,580 | 20,400 | -30 | 99% | 99% | 237% | ▼ | 99% | 99% | 108% | 97% | 103% |
| 20241113 | 3,475 | 3,495 | 3,345 | 3,425 | 49,900 | -155 | 96% | 99% | 245% | ▼▼ | 100% | 99% | 110% | 93% | 100% |
| 20241114 | 3,405 | 3,460 | 3,395 | 3,410 | 11,400 | -15 | 100% | 100% | 23% | ▼▼▼ | 101% | 99% | 110% | 93% | 100% |
| 20241115 | 3,410 | 3,445 | 3,390 | 3,445 | 10,400 | 35 | 101% | 101% | 91% | ▲ | 101% | 99% | 110% | 94% | 101% |
| 20241118 | 3,400 | 3,430 | 3,385 | 3,425 | 10,300 | -20 | 99% | 101% | 99% | ▼ | 99% | 101% | 110% | 94% | 100% |
| 20241119 | 3,405 | 3,420 | 3,370 | 3,370 | 10,200 | -55 | 98% | 99% | 99% | ▼▼ | 100% | 107% | 108% | 92% | 100% |
| 20241120 | 3,385 | 3,385 | 3,350 | 3,385 | 10,000 | 15 | 100% | 100% | 98% | ▲ | 99% | 108% | 107% | 93% | 100% |
| 20241121 | 3,405 | 3,415 | 3,380 | 3,380 | 5,900 | -5 | 100% | 99% | 59% | ▼ | 100% | 109% | 110% | 92% | 100% |
| 20241122 | 3,360 | 3,405 | 3,335 | 3,370 | 20,900 | -10 | 100% | 100% | 354% | ▼▼ | 101% | 106% | 109% | 92% | 100% |
| 20241125 | 3,410 | 3,470 | 3,395 | 3,455 | 15,600 | 85 | 103% | 101% | 75% | ▲ | 105% | 106% | 107% | 95% | 103% |
| 20241126 | 3,455 | 3,680 | 3,455 | 3,630 | 42,100 | 175 | 105% | 105% | 270% | ▲▲ | 102% | 104% | 103% | 99% | 108% |
| 20241127 | 3,600 | 3,670 | 3,560 | 3,670 | 15,500 | 40 | 101% | 102% | 37% | ▲▲▲ | 98% | 102% | 101% | 100% | 109% |
| 20241128 | 3,665 | 3,665 | 3,580 | 3,595 | 15,900 | -75 | 98% | 98% | 103% | ▼ | 101% | 103% | 104% | 98% | 107% |
| 20241129 | 3,580 | 3,640 | 3,570 | 3,615 | 17,500 | 20 | 101% | 101% | 110% | ▲ | 102% | 100% | 103% | 99% | 107% |
| 20241202 | 3,615 | 3,700 | 3,590 | 3,675 | 51,100 | 60 | 102% | 102% | 292% | ▲▲ | 102% | 99% | 101% | 100% | 109% |
| 20241203 | 3,680 | 3,760 | 3,635 | 3,750 | 25,900 | 75 | 102% | 102% | 51% | ▲▲▲ | 98% | 97% | 99% | 100% | 111% |
| 20241204 | 3,745 | 3,745 | 3,635 | 3,670 | 17,800 | -80 | 98% | 98% | 69% | ▼ | 98% | 98% | 101% | 98% | 109% |
| 20241205 | 3,680 | 3,680 | 3,580 | 3,595 | 22,200 | -75 | 98% | 98% | 125% | ▼▼ | 100% | 100% | 103% | 96% | 107% |
| 20241206 | 3,595 | 3,610 | 3,545 | 3,610 | 12,000 | 15 | 100% | 100% | 54% | ▲ | 100% | 99% | 0% | 96% | 107% |
| 20241209 | 3,630 | 3,635 | 3,590 | 3,635 | 14,900 | 25 | 101% | 100% | 124% | ▲▲ | 100% | 99% | 0% | 97% | 108% |
| 20241210 | 3,635 | 3,650 | 3,580 | 3,620 | 11,200 | -15 | 100% | 100% | 75% | ▼ | 100% | 100% | 0% | 97% | 107% |
| 20241211 | 3,590 | 3,600 | 3,560 | 3,575 | 13,100 | -45 | 99% | 100% | 117% | ▼▼ | 100% | 98% | 0% | 95% | 106% |
| 20241212 | 3,600 | 3,630 | 3,570 | 3,595 | 33,400 | 20 | 101% | 100% | 255% | ▲ | 100% | 104% | 0% | 96% | 107% |
| 20241213 | 3,540 | 3,565 | 3,525 | 3,550 | 25,800 | -45 | 99% | 100% | 77% | ▼ | 101% | 105% | 0% | 95% | 105% |
| 20241216 | 3,550 | 3,585 | 3,545 | 3,585 | 23,400 | 35 | 101% | 101% | 91% | ▲ | 99% | 103% | 0% | 96% | 106% |
| 20241217 | 3,585 | 3,585 | 3,530 | 3,545 | 24,100 | -40 | 99% | 99% | 103% | ▼ | 100% | 0% | 0% | 95% | 105% |
| 20241218 | 3,545 | 3,550 | 3,520 | 3,530 | 12,800 | -15 | 100% | 100% | 53% | ▼▼ | 105% | 0% | 0% | 94% | 105% |
| 20241219 | 3,510 | 3,765 | 3,490 | 3,695 | 53,500 | 165 | 105% | 105% | 418% | ▲ | 99% | 0% | 0% | 99% | 110% |
| 20241220 | 3,730 | 3,775 | 3,700 | 3,710 | 31,600 | 15 | 100% | 99% | 59% | ▲▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 48,200 | 0 | 32,800 | 600 | 15,400 |
| 2024-12-06 | 500 | 48,600 | 0 | 31,500 | 500 | 17,100 |
| 2024-11-29 | 1,000 | 43,000 | 0 | 29,400 | 1,000 | 13,600 |
| 2024-11-22 | 500 | 52,300 | 0 | 32,800 | 500 | 19,500 |
| 2024-11-15 | 3,700 | 51,700 | 0 | 32,600 | 3,700 | 19,100 |
| 2024-11-08 | 3,200 | 57,100 | 0 | 31,100 | 3,200 | 26,000 |
| 2024-11-01 | 3,300 | 57,000 | 0 | 30,900 | 3,300 | 26,100 |
| 2024-10-25 | 3,500 | 56,500 | 200 | 29,900 | 3,300 | 26,600 |
| 2024-10-18 | 3,300 | 63,200 | 200 | 31,400 | 3,100 | 31,800 |
| 2024-10-11 | 3,200 | 66,200 | 200 | 31,800 | 3,000 | 34,400 |
| 2024-10-04 | 3,400 | 66,200 | 200 | 30,400 | 3,200 | 35,800 |
| 2024-09-27 | 3,700 | 69,000 | 200 | 32,800 | 3,500 | 36,200 |
| 2024-09-20 | 3,500 | 71,100 | 200 | 34,500 | 3,300 | 36,600 |
| 2024-09-13 | 2,800 | 73,200 | 200 | 34,600 | 2,600 | 38,600 |
| 2024-09-06 | 2,800 | 76,800 | 200 | 38,200 | 2,600 | 38,600 |
| 2024-08-30 | 2,300 | 77,800 | 200 | 41,600 | 2,100 | 36,200 |
| 2024-08-23 | 3,200 | 83,700 | 300 | 42,500 | 2,900 | 41,200 |
| 2024-08-16 | 700 | 71,600 | 200 | 29,800 | 500 | 41,800 |
| 2024-08-09 | 600 | 74,800 | 0 | 26,200 | 600 | 48,600 |
| 2024-08-02 | 700 | 69,500 | 0 | 29,000 | 700 | 40,500 |
| 2024-07-26 | 1,600 | 78,100 | 0 | 38,800 | 1,600 | 39,300 |
| 2024-07-19 | 1,000 | 84,600 | 0 | 49,600 | 1,000 | 35,000 |
| 2024-07-12 | 500 | 88,700 | 0 | 52,000 | 500 | 36,700 |
| 2024-07-05 | 800 | 86,400 | 0 | 49,700 | 800 | 36,700 |
| 2024-06-28 | 1,400 | 78,200 | 0 | 41,400 | 1,400 | 36,800 |
| 2024-06-21 | 1,600 | 83,000 | 0 | 45,400 | 1,600 | 37,600 |
| 2024-06-14 | 1,900 | 102,200 | 200 | 61,200 | 1,700 | 41,000 |
| 2024-06-07 | 900 | 94,400 | 0 | 44,000 | 900 | 50,400 |
| 2024-05-31 | 1,000 | 89,400 | 0 | 40,900 | 1,000 | 48,500 |
| 2024-05-24 | 1,600 | 86,600 | 0 | 38,700 | 1,600 | 47,900 |
| 2024-05-17 | 2,300 | 79,400 | 0 | 42,700 | 2,300 | 36,700 |
| 2024-05-10 | 2,600 | 74,900 | 100 | 44,200 | 2,500 | 30,700 |
| 2024-05-02 | 1,300 | 72,700 | 0 | 44,600 | 1,300 | 28,100 |
| 2024-04-26 | 1,300 | 70,800 | 0 | 43,700 | 1,300 | 27,100 |
| 2024-04-19 | 1,900 | 70,000 | 0 | 43,000 | 1,900 | 27,000 |
| 2024-04-12 | 1,900 | 72,800 | 0 | 45,100 | 1,900 | 27,700 |
| 2024-04-05 | 2,100 | 72,600 | 0 | 44,300 | 2,100 | 28,300 |
| 2024-03-29 | 2,100 | 69,800 | 0 | 42,000 | 2,100 | 27,800 |
| 2024-03-22 | 7,900 | 107,200 | 4,700 | 81,200 | 3,200 | 26,000 |
| 2024-03-15 | 6,300 | 110,800 | 2,900 | 80,700 | 3,400 | 30,100 |
| 2024-03-08 | 5,300 | 105,600 | 1,100 | 75,000 | 4,200 | 30,600 |
| 2024-03-01 | 4,800 | 112,500 | 400 | 79,100 | 4,400 | 33,400 |
| 2024-02-22 | 1,300 | 96,300 | 100 | 62,200 | 1,200 | 34,100 |
| 2024-02-16 | 900 | 93,300 | 100 | 59,400 | 800 | 33,900 |
| 2024-02-09 | 4,200 | 80,100 | 100 | 50,500 | 4,100 | 29,600 |
| 2024-02-02 | 1,900 | 43,000 | 100 | 28,100 | 1,800 | 14,900 |
| 2024-01-26 | 1,200 | 39,900 | 100 | 24,800 | 1,100 | 15,100 |
| 2024-01-19 | 2,000 | 41,300 | 100 | 25,700 | 1,900 | 15,600 |
| 2024-01-12 | 800 | 37,400 | 100 | 23,300 | 700 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:30 | 日本トリム | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
| 20241220 | 16:30 | 日本トリム | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241202 | 11:00 | 日本トリム | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241112 | 15:30 | 日本トリム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | 日本トリム | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20240930 | 15:30 | 日本トリム | 執行役員人事に関するお知らせ |
| 20240902 | 15:30 | 日本トリム | 取締役人事に関するお知らせ |
| 20240807 | 15:30 | 日本トリム | 2025年３月期 第１四半期決算補足説明資料 |
| 20240807 | 15:30 | 日本トリム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | 日本トリム | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240514 | 15:30 | 日本トリム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | 日本トリム | 2024年３月期 決算補足説明資料 |
| 20240514 | 15:30 | 日本トリム | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20240514 | 15:30 | 日本トリム | 当社取締役の異動及び新任監査役候補者の選任に関するお知らせ |
| 20240321 | 15:30 | 日本トリム | 取締役、執行役員及び一般人事異動に関するお知らせ |
| 20240207 | 15:30 | 日本トリム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 日本トリム | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6788 | 1 | 電解水素水/アルカリイオン整水器/株式会社日本トリム | 2024-12-21 22:25:19 |
| 6788 | 2 | 電子公告｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:35 |
| 6788 | 2 | 免責事項｜経営方針｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:34 |
| 6788 | 2 | 配当状況｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:32 |
| 6788 | 2 | 株主優待｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:31 |
| 6788 | 2 | 株主総会｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:30 |
| 6788 | 2 | 株式基本情報｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:28 |
| 6788 | 2 | 決算報告書｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:27 |
| 6788 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:26 |
| 6788 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:24 |