| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 13,030 | 13,085 | 12,725 | 12,725 | 672,200 | -505 | 96% | 98% | 105% | ▼▼▼ | 101% | 103% | 92% | 94% | 101% |
| 20240726 | 12,700 | 12,955 | 12,670 | 12,825 | 985,200 | 100 | 101% | 101% | 147% | ▲ | 95% | 88% | 84% | 94% | 102% |
| 20240729 | 13,900 | 14,135 | 12,955 | 13,170 | 2,315,900 | 345 | 103% | 95% | 235% | ▲▲ | 102% | 87% | 90% | 97% | 104% |
| 20240730 | 13,100 | 13,415 | 13,075 | 13,360 | 672,600 | 190 | 101% | 102% | 29% | ▲▲▲ | 98% | 80% | 88% | 98% | 105% |
| 20240731 | 13,355 | 13,415 | 12,910 | 13,140 | 932,000 | -220 | 98% | 98% | 139% | ▼ | 96% | 86% | 92% | 97% | 103% |
| 20240801 | 12,840 | 12,920 | 12,170 | 12,265 | 1,125,300 | -875 | 93% | 96% | 121% | ▼▼ | 96% | 93% | 103% | 90% | 100% |
| 20240802 | 11,800 | 11,840 | 11,365 | 11,365 | 1,317,100 | -900 | 93% | 96% | 117% | ▼▼▼ | 88% | 102% | 117% | 84% | 100% |
| 20240805 | 10,470 | 10,790 | 9,178 | 9,181 | 1,821,800 | -2,184 | 81% | 88% | 138% | ▼▼▼▼ | 109% | 117% | 126% | 68% | 100% |
| 20240806 | 9,781 | 10,685 | 9,691 | 10,685 | 1,210,000 | 1,504 | 116% | 109% | 66% | ▲ | 108% | 112% | 120% | 79% | 116% |
| 20240807 | 10,200 | 11,160 | 10,125 | 11,020 | 1,446,400 | 335 | 103% | 108% | 120% | ▲▲ | 99% | 105% | 116% | 81% | 120% |
| 20240808 | 10,610 | 10,840 | 10,430 | 10,515 | 796,000 | -505 | 95% | 99% | 55% | ▼ | 99% | 107% | 114% | 77% | 115% |
| 20240809 | 10,785 | 10,915 | 10,425 | 10,680 | 1,024,600 | 165 | 102% | 99% | 129% | ▲ | 102% | 104% | 110% | 79% | 116% |
| 20240813 | 11,185 | 11,435 | 11,065 | 11,420 | 1,018,100 | 740 | 107% | 102% | 99% | ▲▲ | 97% | 100% | 106% | 84% | 124% |
| 20240814 | 11,540 | 11,550 | 11,025 | 11,140 | 688,900 | -280 | 98% | 97% | 68% | ▼ | 101% | 105% | 112% | 82% | 121% |
| 20240815 | 11,000 | 11,295 | 10,965 | 11,070 | 545,700 | -70 | 99% | 101% | 79% | ▼▼ | 101% | 100% | 107% | 82% | 121% |
| 20240816 | 11,500 | 11,620 | 11,410 | 11,590 | 717,000 | 520 | 105% | 101% | 131% | ▲ | 98% | 101% | 107% | 85% | 126% |
| 20240819 | 11,510 | 11,725 | 11,265 | 11,305 | 647,900 | -285 | 98% | 98% | 90% | ▼ | 100% | 101% | 105% | 83% | 123% |
| 20240820 | 11,605 | 11,730 | 11,510 | 11,550 | 673,800 | 245 | 102% | 100% | 104% | ▲ | 101% | 104% | 104% | 86% | 126% |
| 20240821 | 11,330 | 11,450 | 11,275 | 11,440 | 400,600 | -110 | 99% | 101% | 59% | ▼ | 101% | 103% | 105% | 86% | 125% |
| 20240822 | 11,440 | 11,645 | 11,440 | 11,540 | 560,200 | 100 | 101% | 101% | 140% | ▲ | 101% | 101% | 106% | 86% | 126% |
| 20240823 | 11,535 | 11,690 | 11,410 | 11,670 | 466,200 | 130 | 101% | 101% | 83% | ▲▲ | 101% | 106% | 107% | 87% | 127% |
| 20240826 | 11,450 | 11,550 | 11,295 | 11,550 | 499,800 | -120 | 99% | 101% | 107% | ▼ | 101% | 106% | 105% | 86% | 126% |
| 20240827 | 11,635 | 11,785 | 11,515 | 11,750 | 477,500 | 200 | 102% | 101% | 96% | ▲ | 100% | 105% | 107% | 88% | 128% |
| 20240828 | 11,700 | 11,740 | 11,615 | 11,650 | 348,900 | -100 | 99% | 100% | 73% | ▼ | 100% | 104% | 107% | 89% | 127% |
| 20240829 | 11,685 | 11,725 | 11,530 | 11,645 | 732,900 | -5 | 100% | 100% | 210% | ▼▼ | 104% | 99% | 107% | 95% | 127% |
| 20240830 | 11,670 | 12,160 | 11,665 | 12,115 | 1,131,900 | 470 | 104% | 104% | 154% | ▲ | 99% | 91% | 101% | 100% | 132% |
| 20240902 | 12,395 | 12,485 | 12,145 | 12,280 | 470,300 | 165 | 101% | 99% | 42% | ▲▲ | 99% | 92% | 102% | 100% | 134% |
| 20240903 | 12,260 | 12,355 | 12,160 | 12,195 | 319,400 | -85 | 99% | 99% | 68% | ▼ | 99% | 96% | 107% | 99% | 116% |
| 20240904 | 11,670 | 11,760 | 11,530 | 11,595 | 830,000 | -600 | 95% | 99% | 260% | ▼▼ | 102% | 100% | 113% | 94% | 110% |
| 20240905 | 11,100 | 11,470 | 11,095 | 11,315 | 773,300 | -280 | 98% | 102% | 93% | ▼▼▼ | 99% | 101% | 110% | 92% | 108% |
| 20240906 | 11,410 | 11,495 | 11,215 | 11,305 | 565,400 | -10 | 100% | 99% | 73% | ▼▼▼▼ | 102% | 107% | 114% | 92% | 106% |
| 20240909 | 11,000 | 11,235 | 10,815 | 11,235 | 452,200 | -70 | 99% | 102% | 80% | ▼▼▼▼▼ | 99% | 105% | 112% | 91% | 101% |
| 20240910 | 11,235 | 11,335 | 11,140 | 11,155 | 502,700 | -80 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 99% | 104% | 23% | 91% | 101% |
| 20240911 | 11,125 | 11,185 | 10,835 | 11,005 | 585,000 | -150 | 99% | 99% | 116% | ▼▼▼▼▼▼▼ | 101% | 106% | 22% | 90% | 100% |
| 20240912 | 11,360 | 11,525 | 11,280 | 11,505 | 736,400 | 500 | 105% | 101% | 126% | ▲ | 103% | 107% | 22% | 94% | 105% |
| 20240913 | 11,440 | 12,185 | 11,250 | 11,755 | 1,411,300 | 250 | 102% | 103% | 192% | ▲▲ | 97% | 103% | 21% | 96% | 107% |
| 20240917 | 11,840 | 11,840 | 11,405 | 11,510 | 693,500 | -245 | 98% | 97% | 49% | ▼ | 99% | 104% | 21% | 94% | 105% |
| 20240918 | 11,740 | 11,745 | 11,415 | 11,570 | 416,900 | 60 | 101% | 99% | 60% | ▲ | 101% | 105% | 21% | 94% | 105% |
| 20240919 | 12,000 | 12,120 | 11,915 | 12,060 | 770,400 | 490 | 104% | 101% | 185% | ▲▲ | 99% | 102% | 20% | 98% | 110% |
| 20240920 | 12,350 | 12,350 | 12,150 | 12,190 | 790,900 | 130 | 101% | 99% | 103% | ▲▲▲ | 99% | 21% | 20% | 99% | 111% |
| 20240924 | 12,380 | 12,485 | 12,185 | 12,230 | 733,800 | 40 | 100% | 99% | 93% | ▲▲▲▲ | 99% | 20% | 20% | 100% | 111% |
| 20240925 | 12,275 | 12,350 | 12,115 | 12,130 | 462,400 | -100 | 99% | 99% | 63% | ▼ | 101% | 20% | 20% | 99% | 110% |
| 20240926 | 12,405 | 12,575 | 12,375 | 12,540 | 782,900 | 410 | 103% | 101% | 169% | ▲ | 103% | 94% | 99% | 100% | 114% |
| 20240927 | 2,530 | 2,598 | 2,481 | 2,598 | 3,564,400 | -9,942 | 21% | 103% | 455% | ▼ | 100% | 100% | 104% | 21% | 100% |
| 20240930 | 2,398 | 2,429 | 2,357 | 2,389 | 5,116,700 | -210 | 92% | 100% | 144% | ▼▼ | 102% | 101% | 102% | 19% | 100% |
| 20241001 | 2,448 | 2,511 | 2,447 | 2,489 | 3,582,000 | 101 | 104% | 102% | 70% | ▲ | 99% | 103% | 103% | 20% | 104% |
| 20241002 | 2,398 | 2,436 | 2,372 | 2,384 | 3,211,500 | -105 | 96% | 99% | 90% | ▼ | 96% | 100% | 100% | 19% | 100% |
| 20241003 | 2,458 | 2,458 | 2,369 | 2,369 | 3,475,500 | -16 | 99% | 96% | 108% | ▼▼ | 101% | 106% | 103% | 19% | 100% |
| 20241004 | 2,356 | 2,401 | 2,356 | 2,389 | 2,355,400 | 20 | 101% | 101% | 68% | ▲ | 100% | 101% | 99% | 19% | 101% |
| 20241007 | 2,472 | 2,504 | 2,451 | 2,461 | 2,848,200 | 72 | 103% | 100% | 121% | ▲▲ | 99% | 102% | 0% | 20% | 104% |
| 20241008 | 2,450 | 2,468 | 2,416 | 2,434 | 2,528,000 | -27 | 99% | 99% | 89% | ▼ | 100% | 102% | 0% | 19% | 103% |
| 20241009 | 2,457 | 2,474 | 2,429 | 2,463 | 2,578,800 | 29 | 101% | 100% | 102% | ▲ | 99% | 100% | 0% | 20% | 104% |
| 20241010 | 2,505 | 2,520 | 2,470 | 2,489 | 1,839,100 | 26 | 101% | 99% | 71% | ▲▲ | 99% | 99% | 0% | 20% | 105% |
| 20241011 | 2,501 | 2,509 | 2,462 | 2,475 | 2,420,900 | -15 | 99% | 99% | 132% | ▼ | 99% | 98% | 0% | 20% | 104% |
| 20241015 | 2,525 | 2,529 | 2,486 | 2,502 | 3,207,600 | 28 | 101% | 99% | 132% | ▲ | 102% | 100% | 0% | 20% | 106% |
| 20241016 | 2,450 | 2,507 | 2,431 | 2,497 | 2,454,900 | -6 | 100% | 102% | 77% | ▼ | 99% | 98% | 0% | 20% | 105% |
| 20241017 | 2,495 | 2,499 | 2,442 | 2,471 | 2,513,900 | -26 | 99% | 99% | 102% | ▼▼ | 100% | 0% | 0% | 20% | 104% |
| 20241018 | 2,468 | 2,474 | 2,443 | 2,467 | 1,865,900 | -4 | 100% | 100% | 74% | ▼▼▼ | 99% | 0% | 0% | 20% | 104% |
| 20241021 | 2,458 | 2,464 | 2,433 | 2,434 | 1,659,100 | -34 | 99% | 99% | 89% | ▼▼▼▼ | 100% | 0% | 0% | 19% | 103% |
| 20241022 | 2,446 | 2,460 | 2,399 | 2,438 | 1,876,500 | 5 | 100% | 100% | 113% | ▲ | % | % | % | 19% | 103% |
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 | 75,200 | 701,300 | 20,700 | 157,600 | 54,500 | 543,700 |
| 2024-10-11 | 77,100 | 708,100 | 20,800 | 164,400 | 56,300 | 543,700 |
| 2024-10-04 | 73,300 | 773,200 | 21,600 | 169,600 | 51,700 | 603,600 |
| 2024-09-27 | 164,300 | 701,700 | 23,400 | 165,600 | 140,900 | 536,100 |
| 2024-09-20 | 33,600 | 181,500 | 6,400 | 39,600 | 27,200 | 141,900 |
| 2024-09-13 | 30,200 | 183,400 | 8,700 | 44,500 | 21,500 | 138,900 |
| 2024-09-06 | 22,300 | 187,500 | 7,000 | 43,800 | 15,300 | 143,700 |
| 2024-08-30 | 35,500 | 161,400 | 11,200 | 39,800 | 24,300 | 121,600 |
| 2024-08-23 | 34,500 | 179,200 | 8,400 | 40,600 | 26,100 | 138,600 |
| 2024-08-16 | 30,800 | 181,600 | 8,600 | 42,800 | 22,200 | 138,800 |
| 2024-08-09 | 27,600 | 186,700 | 7,800 | 41,800 | 19,800 | 144,900 |
| 2024-08-02 | 26,100 | 399,800 | 12,600 | 206,000 | 13,500 | 193,800 |
| 2024-07-26 | 40,900 | 183,400 | 12,900 | 96,200 | 28,000 | 87,200 |
| 2024-07-19 | 43,300 | 165,900 | 18,900 | 95,600 | 24,400 | 70,300 |
| 2024-07-12 | 40,600 | 179,100 | 17,900 | 94,300 | 22,700 | 84,800 |
| 2024-07-05 | 43,500 | 182,800 | 17,900 | 103,300 | 25,600 | 79,500 |
| 2024-06-28 | 43,900 | 186,700 | 17,700 | 98,900 | 26,200 | 87,800 |
| 2024-06-21 | 52,300 | 174,900 | 18,900 | 92,000 | 33,400 | 82,900 |
| 2024-06-14 | 53,600 | 165,200 | 19,400 | 60,600 | 34,200 | 104,600 |
| 2024-06-07 | 69,000 | 152,100 | 23,200 | 45,100 | 45,800 | 107,000 |
| 2024-05-31 | 63,200 | 175,000 | 20,800 | 46,600 | 42,400 | 128,400 |
| 2024-05-24 | 67,500 | 164,400 | 20,800 | 39,000 | 46,700 | 125,400 |
| 2024-05-17 | 72,500 | 149,300 | 21,700 | 36,900 | 50,800 | 112,400 |
| 2024-05-10 | 86,600 | 132,000 | 21,500 | 28,700 | 65,100 | 103,300 |
| 2024-05-02 | 90,300 | 112,100 | 22,500 | 23,000 | 67,800 | 89,100 |
| 2024-04-26 | 98,400 | 41,700 | 17,400 | 10,300 | 81,000 | 31,400 |
| 2024-04-19 | 86,000 | 47,200 | 16,600 | 11,000 | 69,400 | 36,200 |
| 2024-04-12 | 97,700 | 42,100 | 18,800 | 13,300 | 78,900 | 28,800 |
| 2024-04-05 | 113,900 | 49,700 | 18,500 | 14,100 | 95,400 | 35,600 |
| 2024-03-29 | 88,900 | 72,200 | 17,600 | 17,500 | 71,300 | 54,700 |
| 2024-03-22 | 111,400 | 59,300 | 18,500 | 13,600 | 92,900 | 45,700 |
| 2024-03-15 | 97,200 | 58,400 | 19,500 | 14,600 | 77,700 | 43,800 |
| 2024-03-08 | 97,300 | 49,900 | 21,600 | 12,700 | 75,700 | 37,200 |
| 2024-03-01 | 103,800 | 48,200 | 21,700 | 13,000 | 82,100 | 35,200 |
| 2024-02-22 | 105,500 | 44,400 | 21,700 | 13,200 | 83,800 | 31,200 |
| 2024-02-16 | 106,800 | 41,300 | 20,000 | 12,800 | 86,800 | 28,500 |
| 2024-02-09 | 110,200 | 46,200 | 25,900 | 12,100 | 84,300 | 34,100 |
| 2024-02-02 | 111,200 | 49,000 | 27,400 | 12,700 | 83,800 | 36,300 |
| 2024-01-26 | 80,600 | 46,100 | 24,300 | 16,400 | 56,300 | 29,700 |
| 2024-01-19 | 78,900 | 48,500 | 26,600 | 16,600 | 52,300 | 31,900 |
| 2024-01-12 | 100,300 | 49,100 | 27,000 | 28,700 | 73,300 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 16:00 | 日東電 | 2025年３月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240726 | 16:00 | 日東電 | 2025年３月期 第１四半期決算短信〔IFRS〕（連結）補足資料 |
| 20240726 | 16:00 | 日東電 | 2025年３月期 第１四半期決算短信〔IFRS〕（連結）決算説明資料 |
| 20240621 | 16:30 | 日東電 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 16:30 | 日東電 | 自己株式の消却に関するお知らせ |
| 20240524 | 16:00 | 日東電 | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240521 | 16:00 | 日東電 | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240510 | 16:00 | 日東電 | 自己株式の取得状況に関するお知らせ |
| 20240426 | 16:00 | 日東電 | 2024年３月期 決算短信〔IFRS〕（連結） |
| 20240426 | 16:00 | 日東電 | 2024年３月期 決算短信〔IFRS〕（連結）補足資料 |
| 20240426 | 16:00 | 日東電 | 2024年３月期 決算短信〔IFRS〕（連結）決算説明資料 |
| 20240411 | 16:00 | 日東電 | 自己株式取得状況に関するお知らせ |
| 20240328 | 16:00 | 日東電 | すべての政策保有株式の売却完了および「政策保有株式ゼロ方針」策定のお知らせ |
| 20240328 | 16:00 | 日東電 | 当社取締役会の実効性に関する評価の結果の概要について |
| 20240312 | 16:00 | 日東電 | 自己株式の取得状況に関するお知らせ |
| 20240126 | 16:00 | 日東電 | 2024年３月期 第３四半期決算短信〔IFRS〕（連結） |
| 20240126 | 16:00 | 日東電 | 2024年３月期 第３四半期決算短信〔IFRS〕（連結）補足資料 |
| 20240126 | 16:00 | 日東電 | 2024年３月期 第３四半期決算短信〔IFRS〕（連結）決算説明資料 |
| 20240126 | 16:00 | 日東電 | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TZNL | 350 | 2024-07-04 12:48 | 日東電工株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| S100TK26 | 350 | 2024-06-05 09:40 | 日東電工株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| S100TGK4 | 350 | 2024-05-21 16:18 | 日東電工株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| S100T1O8 | 350 | 2024-03-13 15:54 | 日東電工株式会社 | 野村證券株式会社 | 変更報告書 |