| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240729 | 984 | 990 | 982 | 985 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 97% | 91% | 98% | 101% |
| 20240730 | 979 | 979 | 979 | 979 | 100 | -6 | 99% | 100% | 14% | ▼ | 101% | 88% | 90% | 98% | 101% |
| 20240731 | 985 | 990 | 985 | 990 | 400 | 11 | 101% | 101% | 400% | ▲ | 100% | 86% | 89% | 99% | 102% |
| 20240801 | 989 | 989 | 989 | 989 | 500 | -1 | 100% | 100% | 125% | ▼ | 97% | 88% | 90% | 99% | 102% |
| 20240802 | 979 | 979 | 950 | 950 | 3,300 | -39 | 96% | 97% | 660% | ▼▼ | 95% | 99% | 97% | 96% | 100% |
| 20240805 | 915 | 915 | 850 | 866 | 2,100 | -84 | 91% | 95% | 64% | ▼▼▼ | 93% | 106% | 102% | 87% | 100% |
| 20240806 | 866 | 866 | 772 | 809 | 21,100 | -57 | 93% | 93% | 1005% | ▼▼▼▼ | 105% | 113% | 109% | 81% | 100% |
| 20240807 | 809 | 853 | 805 | 853 | 4,600 | 44 | 105% | 105% | 22% | ▲ | 102% | 106% | 106% | 86% | 105% |
| 20240808 | 837 | 860 | 829 | 857 | 7,200 | 4 | 100% | 102% | 157% | ▲▲ | 100% | 97% | 98% | 87% | 106% |
| 20240809 | 905 | 910 | 905 | 909 | 600 | 52 | 106% | 100% | 8% | ▲▲▲ | 99% | 94% | 96% | 92% | 112% |
| 20240813 | 924 | 924 | 901 | 918 | 2,600 | 9 | 101% | 99% | 433% | ▲▲▲▲ | 100% | 98% | 100% | 93% | 113% |
| 20240814 | 888 | 909 | 884 | 890 | 4,700 | -28 | 97% | 100% | 181% | ▼ | 98% | 98% | 99% | 90% | 110% |
| 20240815 | 895 | 895 | 864 | 877 | 900 | -13 | 99% | 98% | 19% | ▼▼ | 99% | 100% | 101% | 89% | 108% |
| 20240816 | 879 | 880 | 872 | 872 | 1,000 | -5 | 99% | 99% | 111% | ▼▼▼ | 100% | 101% | 101% | 88% | 108% |
| 20240819 | 872 | 872 | 872 | 872 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 101% | 88% | 108% |
| 20240820 | 873 | 873 | 873 | 873 | 200 | 1 | 100% | 100% | 29% | ▲ | 100% | 102% | 100% | 88% | 108% |
| 20240821 | 871 | 871 | 870 | 870 | 1,100 | -3 | 100% | 100% | 550% | ▼ | 101% | 102% | 100% | 88% | 108% |
| 20240822 | 870 | 879 | 870 | 879 | 1,400 | 9 | 101% | 101% | 127% | ▲ | 99% | 100% | 97% | 89% | 109% |
| 20240823 | 875 | 875 | 860 | 862 | 1,300 | -17 | 98% | 99% | 93% | ▼ | 100% | 101% | 97% | 87% | 107% |
| 20240826 | 877 | 877 | 877 | 877 | 200 | 15 | 102% | 100% | 15% | ▲ | 103% | 102% | 97% | 89% | 108% |
| 20240827 | 863 | 885 | 857 | 885 | 800 | 8 | 101% | 103% | 400% | ▲▲ | 101% | 102% | 92% | 89% | 109% |
| 20240828 | 870 | 875 | 866 | 875 | 600 | -10 | 99% | 101% | 75% | ▼ | 100% | 101% | 89% | 88% | 108% |
| 20240829 | 875 | 877 | 875 | 877 | 300 | 2 | 100% | 100% | 50% | ▲ | 100% | 98% | 88% | 89% | 108% |
| 20240830 | 883 | 883 | 883 | 883 | 300 | 6 | 101% | 100% | 100% | ▲▲ | 97% | 95% | 86% | 93% | 109% |
| 20240902 | 913 | 913 | 883 | 883 | 1,300 | 0 | 100% | 97% | 433% | -- | 101% | 96% | 89% | 96% | 109% |
| 20240903 | 879 | 885 | 879 | 885 | 300 | 2 | 100% | 101% | 23% | ▲ | 100% | 98% | 91% | 96% | 109% |
| 20240904 | 861 | 863 | 861 | 863 | 200 | -22 | 98% | 100% | 67% | ▼ | 100% | 97% | 92% | 94% | 101% |
| 20240905 | 863 | 877 | 861 | 867 | 1,200 | 4 | 100% | 100% | 600% | ▲ | 97% | 92% | 92% | 94% | 101% |
| 20240906 | 871 | 880 | 832 | 844 | 8,100 | -23 | 97% | 97% | 675% | ▼ | 101% | 93% | 96% | 92% | 100% |
| 20240909 | 835 | 860 | 835 | 847 | 700 | 3 | 100% | 101% | 9% | ▲ | 99% | 90% | 94% | 92% | 100% |
| 20240910 | 847 | 847 | 839 | 841 | 1,100 | -6 | 99% | 99% | 157% | ▼ | 96% | 92% | 96% | 94% | 100% |
| 20240911 | 829 | 830 | 780 | 798 | 8,200 | -43 | 95% | 96% | 745% | ▼▼ | 100% | 98% | 103% | 90% | 100% |
| 20240912 | 780 | 786 | 774 | 778 | 16,200 | -20 | 97% | 100% | 198% | ▼▼▼ | 99% | 101% | 104% | 88% | 100% |
| 20240913 | 767 | 779 | 761 | 762 | 58,800 | -16 | 98% | 99% | 363% | ▼▼▼▼ | 100% | 101% | 107% | 86% | 100% |
| 20240917 | 764 | 766 | 762 | 762 | 7,500 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 107% | 86% | 100% |
| 20240918 | 767 | 768 | 764 | 764 | 2,600 | 2 | 100% | 100% | 35% | ▲ | 100% | 100% | 107% | 86% | 100% |
| 20240919 | 766 | 773 | 765 | 767 | 3,300 | 3 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 106% | 87% | 101% |
| 20240920 | 774 | 780 | 772 | 773 | 2,600 | 6 | 101% | 100% | 79% | ▲▲▲ | 99% | 100% | 106% | 87% | 101% |
| 20240924 | 775 | 775 | 766 | 769 | 2,300 | -4 | 99% | 99% | 88% | ▼ | 100% | 101% | 106% | 87% | 101% |
| 20240925 | 770 | 770 | 762 | 768 | 3,500 | -1 | 100% | 100% | 152% | ▼▼ | 100% | 102% | 107% | 87% | 101% |
| 20240926 | 767 | 767 | 763 | 767 | 2,200 | -1 | 100% | 100% | 63% | ▼▼▼ | 101% | 103% | 107% | 87% | 101% |
| 20240927 | 765 | 776 | 765 | 771 | 2,000 | 4 | 101% | 101% | 91% | ▲ | 100% | 102% | 106% | 87% | 101% |
| 20240930 | 772 | 772 | 772 | 772 | 1,600 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 102% | 105% | 87% | 101% |
| 20241001 | 780 | 781 | 772 | 781 | 2,400 | 9 | 101% | 100% | 150% | ▲▲▲ | 100% | 103% | 105% | 88% | 102% |
| 20241002 | 778 | 779 | 778 | 778 | 1,400 | -3 | 100% | 100% | 58% | ▼ | 101% | 102% | 104% | 88% | 102% |
| 20241003 | 779 | 785 | 778 | 785 | 3,100 | 7 | 101% | 101% | 221% | ▲ | 100% | 100% | 102% | 91% | 103% |
| 20241004 | 790 | 797 | 788 | 791 | 2,100 | 6 | 101% | 100% | 68% | ▲▲ | 101% | 101% | 102% | 91% | 104% |
| 20241007 | 791 | 800 | 791 | 799 | 3,200 | 8 | 101% | 101% | 152% | ▲▲▲ | 100% | 102% | 0% | 94% | 105% |
| 20241008 | 795 | 795 | 791 | 792 | 4,200 | -7 | 99% | 100% | 131% | ▼ | 100% | 104% | 0% | 94% | 104% |
| 20241009 | 792 | 796 | 792 | 793 | 900 | 1 | 100% | 100% | 21% | ▲ | 99% | 102% | 0% | 94% | 104% |
| 20241010 | 801 | 801 | 793 | 793 | 4,700 | 0 | 100% | 99% | 522% | -- | 101% | 103% | 0% | 99% | 104% |
| 20241011 | 795 | 802 | 793 | 800 | 2,800 | 7 | 101% | 101% | 60% | ▲ | 102% | 101% | 0% | 100% | 105% |
| 20241015 | 800 | 814 | 800 | 814 | 900 | 14 | 102% | 102% | 32% | ▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241016 | 814 | 820 | 814 | 820 | 1,200 | 6 | 101% | 101% | 133% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241017 | 820 | 822 | 820 | 820 | 800 | 0 | 100% | 100% | 67% | -- | 98% | 0% | 0% | 100% | 107% |
| 20241018 | 823 | 823 | 809 | 809 | 3,200 | -11 | 99% | 98% | 400% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 809 | 809 | 800 | 800 | 3,300 | -9 | 99% | 99% | 103% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 806 | 809 | 804 | 806 | 4,300 | 6 | 101% | 100% | 130% | ▲ | % | % | % | 98% | 105% |
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 | 0 | 50,200 | 0 | 13,400 | 0 | 36,800 |
| 2024-10-11 | 0 | 50,400 | 0 | 13,700 | 0 | 36,700 |
| 2024-10-04 | 0 | 60,100 | 0 | 15,700 | 0 | 44,400 |
| 2024-09-27 | 0 | 59,800 | 0 | 16,400 | 0 | 43,400 |
| 2024-09-20 | 0 | 59,700 | 0 | 16,300 | 0 | 43,400 |
| 2024-09-13 | 0 | 59,700 | 0 | 14,500 | 0 | 45,200 |
| 2024-09-06 | 0 | 43,100 | 0 | 11,200 | 0 | 31,900 |
| 2024-08-30 | 0 | 44,100 | 0 | 11,300 | 0 | 32,800 |
| 2024-08-23 | 0 | 44,400 | 0 | 11,100 | 0 | 33,300 |
| 2024-08-16 | 0 | 43,300 | 0 | 11,000 | 0 | 32,300 |
| 2024-08-09 | 0 | 45,100 | 0 | 11,200 | 0 | 33,900 |
| 2024-08-02 | 0 | 52,800 | 0 | 22,000 | 0 | 30,800 |
| 2024-07-26 | 0 | 53,300 | 0 | 21,500 | 0 | 31,800 |
| 2024-07-19 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-12 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-05 | 0 | 51,900 | 0 | 19,500 | 0 | 32,400 |
| 2024-06-28 | 0 | 53,800 | 0 | 21,500 | 0 | 32,300 |
| 2024-06-21 | 0 | 51,000 | 0 | 20,000 | 0 | 31,000 |
| 2024-06-14 | 0 | 52,400 | 0 | 19,100 | 0 | 33,300 |
| 2024-06-07 | 0 | 53,200 | 0 | 18,500 | 0 | 34,700 |
| 2024-05-31 | 0 | 53,700 | 0 | 18,600 | 0 | 35,100 |
| 2024-05-24 | 0 | 53,100 | 0 | 18,300 | 0 | 34,800 |
| 2024-05-17 | 0 | 50,900 | 0 | 16,200 | 0 | 34,700 |
| 2024-05-10 | 0 | 50,400 | 0 | 16,700 | 0 | 33,700 |
| 2024-05-02 | 0 | 50,800 | 0 | 16,900 | 0 | 33,900 |
| 2024-04-26 | 0 | 51,300 | 0 | 17,200 | 0 | 34,100 |
| 2024-04-19 | 0 | 49,900 | 0 | 16,300 | 0 | 33,600 |
| 2024-04-12 | 0 | 48,800 | 0 | 15,500 | 0 | 33,300 |
| 2024-04-05 | 0 | 48,100 | 0 | 15,300 | 0 | 32,800 |
| 2024-03-29 | 0 | 48,100 | 0 | 15,700 | 0 | 32,400 |
| 2024-03-22 | 0 | 45,900 | 0 | 16,200 | 0 | 29,700 |
| 2024-03-15 | 0 | 42,000 | 0 | 15,700 | 0 | 26,300 |
| 2024-03-08 | 0 | 42,300 | 0 | 15,600 | 0 | 26,700 |
| 2024-03-01 | 0 | 39,900 | 0 | 12,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 38,900 | 0 | 12,300 | 0 | 26,600 |
| 2024-02-16 | 0 | 37,500 | 0 | 12,300 | 0 | 25,200 |
| 2024-02-09 | 0 | 39,500 | 0 | 12,400 | 0 | 27,100 |
| 2024-02-02 | 0 | 34,400 | 0 | 12,200 | 0 | 22,200 |
| 2024-01-26 | 0 | 34,500 | 0 | 12,300 | 0 | 22,200 |
| 2024-01-19 | 0 | 34,100 | 0 | 11,800 | 0 | 22,300 |
| 2024-01-12 | 0 | 34,600 | 0 | 11,800 | 0 | 22,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 10:00 | 日抵抗器 | 株式の立会外分売終了および主要株主である筆頭株主の異動に関するお知らせ |
| 20240912 | 16:30 | 日抵抗器 | 株式の立会外分売実施に関するお知らせ |
| 20240906 | 10:00 | 日抵抗器 | 株式の立会外分売に関するお知らせ |
| 20240814 | 14:00 | 日抵抗器 | 令和6年12月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20240813 | 14:00 | 日抵抗器 | 業績予想の修正に関するお知らせ |
| 20240808 | 16:00 | 日抵抗器 | 剰余金の配当(中間配当)に関するお知らせ |
| 20240515 | 14:00 | 日抵抗器 | 令和6年12月期 第1四半期決算短信[日本基準](連結) |
| 20240321 | 10:00 | 日抵抗器 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240229 | 15:00 | 日抵抗器 | 剰余金の配当に関するお知らせ |
| 20240214 | 14:00 | 日抵抗器 | 令和5年12月期 決算短信[日本基準](連結) |
| 20240213 | 14:00 | 日抵抗器 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6977 | 1 | JRM 株式会社日本抵抗器製作所 | 2024-10-23 01:21:17 |
| 6977 | 2 | 財務情報 | 会社概要 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-18 08:38:47 |
| 6977 | 2 | センサ・ポテンショメーター製品一覧 | 技術・製品情報 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-15 13:06:37 |
| 6977 | 2 | 日本抵抗器製作所 技術・製品情報 可変抵抗器 | 2024-06-15 13:06:36 |