| 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 | 1,675 | 1,705 | 1,675 | 1,685 | 6,400 | -8 | 100% | 101% | 492% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20240925 | 1,677 | 1,698 | 1,676 | 1,698 | 500 | 13 | 101% | 101% | 8% | ▲ | 102% | 100% | 100% | 99% | 102% |
| 20240926 | 1,698 | 1,729 | 1,698 | 1,729 | 2,800 | 31 | 102% | 102% | 560% | ▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20240927 | 1,729 | 1,729 | 1,695 | 1,705 | 1,600 | -24 | 99% | 99% | 57% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20240930 | 1,677 | 1,705 | 1,677 | 1,700 | 5,800 | -5 | 100% | 101% | 363% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20241001 | 1,695 | 1,729 | 1,695 | 1,700 | 1,600 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241002 | 1,697 | 1,700 | 1,696 | 1,697 | 900 | -3 | 100% | 100% | 56% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241003 | 1,697 | 1,705 | 1,697 | 1,703 | 3,600 | 6 | 100% | 100% | 400% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241004 | 1,698 | 1,705 | 1,698 | 1,700 | 3,900 | -3 | 100% | 100% | 108% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241007 | 1,700 | 1,710 | 1,700 | 1,700 | 1,400 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241008 | 1,698 | 1,703 | 1,698 | 1,698 | 1,800 | -2 | 100% | 100% | 129% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241009 | 1,700 | 1,719 | 1,699 | 1,705 | 1,800 | 7 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241010 | 1,705 | 1,705 | 1,702 | 1,702 | 1,100 | -3 | 100% | 100% | 61% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241011 | 1,702 | 1,702 | 1,700 | 1,700 | 2,000 | -2 | 100% | 100% | 182% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241015 | 1,697 | 1,700 | 1,696 | 1,696 | 4,300 | -4 | 100% | 100% | 215% | ▼▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241016 | 1,695 | 1,725 | 1,695 | 1,700 | 4,600 | 4 | 100% | 100% | 107% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241017 | 1,700 | 1,703 | 1,697 | 1,701 | 1,300 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241018 | 1,697 | 1,705 | 1,695 | 1,700 | 3,100 | -1 | 100% | 100% | 238% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241021 | 1,705 | 1,728 | 1,704 | 1,704 | 4,100 | 4 | 100% | 100% | 132% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241022 | 1,703 | 1,729 | 1,703 | 1,704 | 3,900 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241023 | 1,699 | 1,710 | 1,693 | 1,693 | 5,700 | -11 | 99% | 100% | 146% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241024 | 1,682 | 1,710 | 1,682 | 1,688 | 5,100 | -5 | 100% | 100% | 89% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241025 | 1,687 | 1,705 | 1,678 | 1,686 | 7,100 | -2 | 100% | 100% | 139% | ▼▼▼ | 101% | 101% | 101% | 99% | 100% |
| 20241028 | 1,686 | 1,701 | 1,686 | 1,695 | 2,300 | 9 | 101% | 101% | 32% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241029 | 1,696 | 1,706 | 1,696 | 1,701 | 2,000 | 6 | 100% | 100% | 87% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241030 | 1,701 | 1,719 | 1,696 | 1,696 | 6,700 | -5 | 100% | 100% | 335% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241031 | 1,705 | 1,706 | 1,687 | 1,697 | 13,400 | 1 | 100% | 100% | 200% | ▲ | 102% | 103% | 104% | 100% | 101% |
| 20241101 | 1,658 | 1,700 | 1,650 | 1,699 | 17,100 | 2 | 100% | 102% | 128% | ▲▲ | 95% | 101% | 103% | 100% | 101% |
| 20241105 | 1,683 | 1,700 | 1,602 | 1,602 | 5,800 | -97 | 94% | 95% | 34% | ▼ | 101% | 102% | 109% | 94% | 100% |
| 20241106 | 1,670 | 1,693 | 1,655 | 1,693 | 2,800 | 91 | 106% | 101% | 48% | ▲ | 102% | 103% | 110% | 99% | 106% |
| 20241107 | 1,655 | 1,695 | 1,655 | 1,695 | 1,500 | 2 | 100% | 102% | 54% | ▲▲ | 100% | 100% | 107% | 99% | 106% |
| 20241108 | 1,700 | 1,700 | 1,675 | 1,700 | 1,400 | 5 | 100% | 100% | 93% | ▲▲▲ | 100% | 100% | 107% | 100% | 106% |
| 20241111 | 1,700 | 1,701 | 1,700 | 1,700 | 1,200 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 107% | 100% | 106% |
| 20241112 | 1,702 | 1,710 | 1,696 | 1,700 | 1,400 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 107% | 100% | 106% |
| 20241113 | 1,700 | 1,709 | 1,700 | 1,700 | 1,500 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 107% | 100% | 106% |
| 20241114 | 1,703 | 1,705 | 1,698 | 1,700 | 1,400 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 107% | 100% | 106% |
| 20241115 | 1,698 | 1,705 | 1,698 | 1,702 | 800 | 2 | 100% | 100% | 57% | ▲ | 100% | 100% | 107% | 100% | 106% |
| 20241118 | 1,697 | 1,701 | 1,696 | 1,696 | 1,500 | -6 | 100% | 100% | 188% | ▼ | 100% | 101% | 108% | 100% | 106% |
| 20241119 | 1,693 | 1,694 | 1,693 | 1,694 | 200 | -2 | 100% | 100% | 13% | ▼▼ | 100% | 101% | 106% | 99% | 106% |
| 20241120 | 1,697 | 1,697 | 1,694 | 1,694 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 106% | 100% | 106% |
| 20241121 | 1,694 | 1,694 | 1,694 | 1,694 | 500 | 0 | 100% | 100% | 250% | -- | 99% | 100% | 106% | 100% | 106% |
| 20241122 | 1,706 | 1,706 | 1,692 | 1,692 | 400 | -2 | 100% | 99% | 80% | ▼ | 101% | 102% | 106% | 99% | 106% |
| 20241125 | 1,693 | 1,702 | 1,693 | 1,702 | 1,200 | 10 | 101% | 101% | 300% | ▲ | 100% | 102% | 106% | 100% | 106% |
| 20241126 | 1,702 | 1,706 | 1,702 | 1,706 | 600 | 4 | 100% | 100% | 50% | ▲▲ | 99% | 107% | 106% | 100% | 106% |
| 20241127 | 1,706 | 1,706 | 1,690 | 1,690 | 1,300 | -16 | 99% | 99% | 217% | ▼ | 101% | 108% | 107% | 99% | 105% |
| 20241128 | 1,690 | 1,710 | 1,690 | 1,709 | 800 | 19 | 101% | 101% | 62% | ▲ | 100% | 105% | 104% | 100% | 107% |
| 20241129 | 1,718 | 1,721 | 1,709 | 1,721 | 2,200 | 12 | 101% | 100% | 275% | ▲▲ | 100% | 103% | 104% | 100% | 107% |
| 20241202 | 1,729 | 1,774 | 1,713 | 1,728 | 2,300 | 7 | 100% | 100% | 105% | ▲▲▲ | 106% | 103% | 104% | 100% | 108% |
| 20241203 | 1,723 | 1,847 | 1,722 | 1,820 | 9,400 | 92 | 105% | 106% | 409% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20241204 | 1,805 | 1,839 | 1,780 | 1,802 | 5,500 | -18 | 99% | 100% | 59% | ▼ | 98% | 99% | 97% | 99% | 107% |
| 20241205 | 1,802 | 1,802 | 1,760 | 1,760 | 600 | -42 | 98% | 98% | 11% | ▼▼ | 101% | 102% | 0% | 97% | 104% |
| 20241206 | 1,760 | 1,796 | 1,760 | 1,779 | 1,000 | 19 | 101% | 101% | 167% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20241209 | 1,769 | 1,780 | 1,769 | 1,780 | 700 | 1 | 100% | 101% | 70% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20241210 | 1,776 | 1,795 | 1,776 | 1,778 | 1,200 | -2 | 100% | 100% | 171% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241211 | 1,774 | 1,806 | 1,774 | 1,778 | 2,000 | 0 | 100% | 100% | 167% | -- | 101% | 101% | 0% | 98% | 105% |
| 20241212 | 1,778 | 1,800 | 1,778 | 1,800 | 400 | 22 | 101% | 101% | 20% | ▲ | 100% | 99% | 0% | 99% | 107% |
| 20241213 | 1,780 | 1,782 | 1,780 | 1,781 | 300 | -19 | 99% | 100% | 75% | ▼ | 101% | 98% | 0% | 98% | 105% |
| 20241216 | 1,779 | 1,793 | 1,767 | 1,793 | 1,800 | 12 | 101% | 101% | 600% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20241217 | 1,790 | 1,790 | 1,780 | 1,790 | 900 | -3 | 100% | 100% | 50% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241218 | 1,780 | 1,787 | 1,770 | 1,770 | 2,500 | -20 | 99% | 99% | 278% | ▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241219 | 1,769 | 1,769 | 1,750 | 1,751 | 800 | -19 | 99% | 99% | 32% | ▼▼▼ | % | % | % | 96% | 104% |
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 | 0 | 57,600 | 0 | 55,200 | 0 | 2,400 |
| 2024-12-06 | 0 | 58,500 | 0 | 55,500 | 0 | 3,000 |
| 2024-11-29 | 0 | 60,000 | 0 | 56,400 | 0 | 3,600 |
| 2024-11-22 | 0 | 60,600 | 0 | 56,600 | 0 | 4,000 |
| 2024-11-15 | 0 | 60,700 | 0 | 56,600 | 0 | 4,100 |
| 2024-11-08 | 0 | 61,600 | 0 | 56,700 | 0 | 4,900 |
| 2024-11-01 | 0 | 62,900 | 0 | 56,600 | 0 | 6,300 |
| 2024-10-25 | 0 | 60,600 | 0 | 56,700 | 0 | 3,900 |
| 2024-10-18 | 0 | 61,000 | 0 | 57,000 | 0 | 4,000 |
| 2024-10-11 | 0 | 60,300 | 0 | 56,100 | 0 | 4,200 |
| 2024-10-04 | 0 | 59,700 | 0 | 55,800 | 0 | 3,900 |
| 2024-09-27 | 0 | 59,800 | 0 | 55,900 | 0 | 3,900 |
| 2024-09-20 | 0 | 56,700 | 0 | 53,200 | 0 | 3,500 |
| 2024-09-13 | 0 | 56,300 | 0 | 52,900 | 0 | 3,400 |
| 2024-09-06 | 0 | 56,700 | 0 | 53,100 | 0 | 3,600 |
| 2024-08-30 | 0 | 57,100 | 0 | 53,000 | 0 | 4,100 |
| 2024-08-23 | 0 | 56,900 | 0 | 52,800 | 0 | 4,100 |
| 2024-08-16 | 0 | 57,500 | 0 | 52,900 | 0 | 4,600 |
| 2024-08-09 | 0 | 56,800 | 0 | 52,700 | 0 | 4,100 |
| 2024-08-02 | 0 | 60,000 | 0 | 54,400 | 0 | 5,600 |
| 2024-07-26 | 0 | 55,900 | 0 | 52,100 | 0 | 3,800 |
| 2024-07-19 | 0 | 56,200 | 0 | 52,100 | 0 | 4,100 |
| 2024-07-12 | 0 | 56,100 | 0 | 52,100 | 0 | 4,000 |
| 2024-07-05 | 0 | 56,800 | 0 | 52,600 | 0 | 4,200 |
| 2024-06-28 | 0 | 57,600 | 0 | 53,100 | 0 | 4,500 |
| 2024-06-21 | 0 | 58,600 | 0 | 53,200 | 0 | 5,400 |
| 2024-06-14 | 0 | 58,700 | 0 | 52,900 | 0 | 5,800 |
| 2024-06-07 | 0 | 56,600 | 0 | 52,500 | 0 | 4,100 |
| 2024-05-31 | 0 | 56,000 | 0 | 52,400 | 0 | 3,600 |
| 2024-05-24 | 0 | 56,300 | 0 | 52,300 | 0 | 4,000 |
| 2024-05-17 | 0 | 55,800 | 0 | 52,000 | 0 | 3,800 |
| 2024-05-10 | 0 | 54,900 | 0 | 51,000 | 0 | 3,900 |
| 2024-05-02 | 0 | 55,200 | 0 | 51,400 | 0 | 3,800 |
| 2024-04-26 | 0 | 53,900 | 0 | 50,500 | 0 | 3,400 |
| 2024-04-19 | 0 | 55,400 | 0 | 50,600 | 0 | 4,800 |
| 2024-04-12 | 0 | 58,100 | 0 | 51,100 | 0 | 7,000 |
| 2024-04-05 | 0 | 58,100 | 0 | 51,100 | 0 | 7,000 |
| 2024-03-29 | 0 | 58,700 | 0 | 50,400 | 0 | 8,300 |
| 2024-03-22 | 0 | 53,000 | 0 | 46,600 | 0 | 6,400 |
| 2024-03-15 | 0 | 51,600 | 0 | 46,200 | 0 | 5,400 |
| 2024-03-08 | 0 | 51,000 | 0 | 45,600 | 0 | 5,400 |
| 2024-03-01 | 0 | 50,600 | 0 | 45,500 | 0 | 5,100 |
| 2024-02-22 | 0 | 49,400 | 0 | 45,000 | 0 | 4,400 |
| 2024-02-16 | 0 | 48,100 | 0 | 44,300 | 0 | 3,800 |
| 2024-02-09 | 0 | 41,700 | 0 | 38,400 | 0 | 3,300 |
| 2024-02-02 | 0 | 42,000 | 0 | 38,300 | 0 | 3,700 |
| 2024-01-26 | 0 | 43,900 | 0 | 38,700 | 0 | 5,200 |
| 2024-01-19 | 0 | 44,400 | 0 | 38,500 | 0 | 5,900 |
| 2024-01-12 | 0 | 44,600 | 0 | 38,700 | 0 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | 日本フェンオール | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240927 | 15:00 | 日本フェンオール | 透析装置関連の製造受託終息に向けた協議開始のお知らせ |
| 20240730 | 15:00 | 日本フェンオール | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 日本フェンオール | 剰余金の配当（中間配当）に関するお知らせ |
| 20240607 | 15:00 | 日本フェンオール | 西華産業株式会社との資本業務提携、主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240430 | 15:00 | 日本フェンオール | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 11:00 | 日本フェンオール | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240328 | 15:00 | 日本フェンオール | 執行役員の異動に関するお知らせ |
| 20240126 | 15:00 | 日本フェンオール | 海外連結子会社２社解散に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXPA | 350 | 2024-12-17 15:47 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UH4N | 350 | 2024-10-07 15:28 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100U00R | 350 | 2024-07-05 15:08 | 日本フェンオール株式会社 | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| S100TZ6S | 350 | 2024-07-04 15:23 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100TK7Z | 350 | 2024-06-24 14:04 | 日本フェンオール株式会社 | 西華産業株式会社 | 大量保有報告書 |
| S100Q0SO | 350 | 2023-01-27 15:47 | 日本フェンオール株式会社 | 重田 光時 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6870 | 1 | 日本フェンオール株式会社 | 2024-12-21 22:26:18 |
| 6870 | 2 | 株主総会 - 日本フェンオール株式会社 | 2024-06-21 17:44:43 |
| 6870 | 2 | 説明会資料 - 日本フェンオール株式会社 | 2024-06-21 17:44:41 |
| 6870 | 2 | 臨時報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:39 |
| 6870 | 2 | 報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:37 |
| 6870 | 2 | 有価証券報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:36 |
| 6870 | 2 | 決算短信等 - 日本フェンオール株式会社 | 2024-06-21 17:44:34 |
| 6870 | 2 | IR - 日本フェンオール株式会社 | 2024-06-18 08:33:33 |
| 6870 | 2 | IRに関する免責事項 - 日本フェンオール株式会社 | 2024-06-15 01:57:24 |
| 6870 | 2 | よくあるご質問 - 日本フェンオール株式会社 | 2024-06-15 01:57:22 |