| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,130 | 2,130 | 2,083 | 2,097 | 5,000 | -22 | 99% | 98% | 56% | ▼▼ | 100% | 101% | 104% | 96% | 103% |
| 20250311 | 2,072 | 2,083 | 2,050 | 2,072 | 11,000 | -25 | 99% | 100% | 220% | ▼▼▼ | 101% | 101% | 104% | 95% | 102% |
| 20250312 | 2,072 | 2,103 | 2,072 | 2,100 | 7,400 | 28 | 101% | 101% | 67% | ▲ | 99% | 101% | 99% | 96% | 103% |
| 20250313 | 2,108 | 2,110 | 2,069 | 2,083 | 17,600 | -17 | 99% | 99% | 238% | ▼ | 101% | 103% | 98% | 95% | 102% |
| 20250314 | 2,087 | 2,098 | 2,078 | 2,098 | 11,000 | 15 | 101% | 101% | 63% | ▲ | 100% | 102% | 97% | 96% | 103% |
| 20250317 | 2,099 | 2,132 | 2,099 | 2,103 | 8,500 | 5 | 100% | 100% | 77% | ▲▲ | 98% | 101% | 96% | 98% | 103% |
| 20250318 | 2,125 | 2,126 | 2,092 | 2,092 | 11,400 | -11 | 99% | 98% | 134% | ▼ | 101% | 103% | 96% | 98% | 102% |
| 20250319 | 2,092 | 2,129 | 2,092 | 2,122 | 6,300 | 30 | 101% | 101% | 55% | ▲ | 101% | 102% | 94% | 99% | 104% |
| 20250321 | 2,121 | 2,170 | 2,115 | 2,143 | 13,700 | 21 | 101% | 101% | 217% | ▲▲ | 98% | 100% | 93% | 100% | 105% |
| 20250324 | 2,143 | 2,143 | 2,103 | 2,104 | 11,600 | -39 | 98% | 98% | 85% | ▼ | 101% | 98% | 95% | 98% | 103% |
| 20250325 | 2,120 | 2,147 | 2,104 | 2,140 | 10,900 | 36 | 102% | 101% | 94% | ▲ | 102% | 96% | 95% | 100% | 105% |
| 20250326 | 2,123 | 2,160 | 2,123 | 2,159 | 17,700 | 19 | 101% | 102% | 162% | ▲▲ | 100% | 95% | 94% | 100% | 106% |
| 20250327 | 2,141 | 2,150 | 2,121 | 2,149 | 18,900 | -10 | 100% | 100% | 107% | ▼ | 99% | 97% | 97% | 100% | 105% |
| 20250328 | 2,108 | 2,128 | 2,080 | 2,082 | 15,600 | -67 | 97% | 99% | 83% | ▼▼ | 99% | 97% | 101% | 96% | 102% |
| 20250331 | 2,058 | 2,071 | 2,028 | 2,034 | 22,100 | -48 | 98% | 99% | 142% | ▼▼▼ | 99% | 93% | 101% | 94% | 100% |
| 20250401 | 2,052 | 2,053 | 2,036 | 2,040 | 7,400 | 6 | 100% | 99% | 33% | ▲ | 99% | 92% | 101% | 94% | 100% |
| 20250402 | 2,057 | 2,057 | 2,030 | 2,039 | 8,200 | -1 | 100% | 99% | 111% | ▼ | 99% | 95% | 103% | 94% | 100% |
| 20250403 | 2,020 | 2,039 | 1,989 | 2,000 | 37,100 | -39 | 98% | 99% | 452% | ▼▼ | 96% | 97% | 104% | 93% | 100% |
| 20250404 | 1,990 | 1,997 | 1,890 | 1,917 | 46,300 | -83 | 96% | 96% | 125% | ▼▼▼ | 103% | 103% | 112% | 89% | 100% |
| 20250408 | 1,844 | 1,905 | 1,805 | 1,896 | 20,400 | -21 | 99% | 103% | 44% | ▼▼▼▼ | 96% | 102% | 113% | 88% | 100% |
| 20250409 | 1,856 | 1,893 | 1,755 | 1,791 | 38,300 | -105 | 94% | 96% | 188% | ▼▼▼▼▼ | 99% | 98% | 107% | 83% | 100% |
| 20250410 | 1,951 | 1,951 | 1,869 | 1,926 | 23,700 | 135 | 108% | 99% | 62% | ▲ | 102% | 103% | 113% | 89% | 108% |
| 20250411 | 1,865 | 1,902 | 1,832 | 1,902 | 15,200 | -24 | 99% | 102% | 64% | ▼ | 98% | 103% | 109% | 88% | 106% |
| 20250414 | 1,936 | 1,936 | 1,900 | 1,900 | 9,600 | -2 | 100% | 98% | 63% | ▼▼ | 99% | 104% | 110% | 88% | 106% |
| 20250415 | 1,919 | 1,919 | 1,896 | 1,900 | 7,800 | 0 | 100% | 99% | 81% | -- | 99% | 105% | 110% | 88% | 106% |
| 20250416 | 1,916 | 1,916 | 1,880 | 1,906 | 11,400 | 6 | 100% | 99% | 146% | ▲ | 101% | 107% | 112% | 88% | 106% |
| 20250417 | 1,889 | 1,920 | 1,889 | 1,916 | 10,400 | 10 | 101% | 101% | 91% | ▲▲ | 103% | 105% | 109% | 89% | 107% |
| 20250418 | 1,932 | 1,993 | 1,932 | 1,990 | 8,900 | 74 | 104% | 103% | 86% | ▲▲▲ | 101% | 102% | 106% | 92% | 111% |
| 20250421 | 1,990 | 2,019 | 1,990 | 2,002 | 6,800 | 12 | 101% | 101% | 76% | ▲▲▲▲ | 102% | 105% | 107% | 93% | 112% |
| 20250422 | 1,982 | 2,025 | 1,982 | 2,013 | 9,400 | 11 | 101% | 102% | 138% | ▲▲▲▲▲ | 99% | 101% | 103% | 93% | 112% |
| 20250423 | 2,045 | 2,050 | 2,000 | 2,019 | 10,600 | 6 | 100% | 99% | 113% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 94% | 113% |
| 20250424 | 2,019 | 2,037 | 1,988 | 2,003 | 14,000 | -16 | 99% | 99% | 132% | ▼ | 101% | 100% | 104% | 93% | 112% |
| 20250425 | 2,005 | 2,036 | 2,003 | 2,035 | 7,300 | 32 | 102% | 101% | 52% | ▲ | 101% | 99% | 102% | 98% | 114% |
| 20250428 | 2,045 | 2,091 | 2,045 | 2,073 | 31,100 | 38 | 102% | 101% | 426% | ▲▲ | 99% | 102% | 102% | 100% | 116% |
| 20250430 | 2,046 | 2,046 | 1,969 | 2,016 | 50,500 | -57 | 97% | 99% | 162% | ▼ | 100% | 105% | 105% | 97% | 113% |
| 20250501 | 2,005 | 2,009 | 1,989 | 2,000 | 11,800 | -16 | 99% | 100% | 23% | ▼▼ | 100% | 105% | 105% | 96% | 112% |
| 20250502 | 2,004 | 2,022 | 1,972 | 1,995 | 32,800 | -5 | 100% | 100% | 278% | ▼▼▼ | 102% | 106% | 106% | 96% | 111% |
| 20250507 | 1,997 | 2,075 | 1,979 | 2,030 | 43,200 | 35 | 102% | 102% | 132% | ▲ | 102% | 102% | 103% | 98% | 113% |
| 20250508 | 2,042 | 2,084 | 2,019 | 2,082 | 13,100 | 52 | 103% | 102% | 30% | ▲▲ | 101% | 99% | 101% | 100% | 116% |
| 20250509 | 2,085 | 2,097 | 2,060 | 2,097 | 12,900 | 15 | 101% | 101% | 98% | ▲▲▲ | 100% | 97% | 100% | 100% | 117% |
| 20250512 | 2,111 | 2,120 | 2,093 | 2,112 | 11,000 | 15 | 101% | 100% | 85% | ▲▲▲▲ | 99% | 97% | 99% | 100% | 111% |
| 20250513 | 2,120 | 2,126 | 2,093 | 2,093 | 8,400 | -19 | 99% | 99% | 76% | ▼ | 99% | 99% | 101% | 99% | 110% |
| 20250514 | 2,081 | 2,083 | 2,043 | 2,059 | 9,500 | -34 | 98% | 99% | 113% | ▼▼ | 100% | 101% | 103% | 97% | 108% |
| 20250515 | 2,046 | 2,056 | 2,035 | 2,041 | 10,200 | -18 | 99% | 100% | 107% | ▼▼▼ | 101% | 101% | 103% | 97% | 107% |
| 20250516 | 2,042 | 2,068 | 2,026 | 2,053 | 17,400 | 12 | 101% | 101% | 171% | ▲ | 101% | 100% | 103% | 97% | 108% |
| 20250519 | 2,046 | 2,069 | 2,038 | 2,062 | 7,800 | 9 | 100% | 101% | 45% | ▲▲ | 98% | 100% | 101% | 98% | 108% |
| 20250520 | 2,080 | 2,080 | 2,030 | 2,030 | 14,400 | -32 | 98% | 98% | 185% | ▼ | 102% | 103% | 104% | 96% | 102% |
| 20250521 | 2,030 | 2,072 | 2,030 | 2,064 | 18,800 | 34 | 102% | 102% | 131% | ▲ | 99% | 102% | 102% | 98% | 103% |
| 20250522 | 2,064 | 2,068 | 2,040 | 2,040 | 7,200 | -24 | 99% | 99% | 38% | ▼ | 100% | 102% | 103% | 97% | 102% |
| 20250523 | 2,041 | 2,069 | 2,041 | 2,051 | 4,500 | 11 | 101% | 100% | 63% | ▲ | 101% | 102% | 0% | 97% | 103% |
| 20250526 | 2,053 | 2,085 | 2,053 | 2,079 | 6,500 | 28 | 101% | 101% | 144% | ▲▲ | 101% | 101% | 0% | 98% | 104% |
| 20250527 | 2,080 | 2,095 | 2,080 | 2,095 | 4,500 | 16 | 101% | 101% | 69% | ▲▲▲ | 99% | 101% | 0% | 99% | 105% |
| 20250528 | 2,095 | 2,106 | 2,084 | 2,084 | 10,500 | -11 | 99% | 99% | 233% | ▼ | 101% | 102% | 0% | 99% | 104% |
| 20250529 | 2,074 | 2,097 | 2,074 | 2,091 | 9,400 | 7 | 100% | 101% | 90% | ▲ | 101% | 101% | 0% | 99% | 105% |
| 20250530 | 2,075 | 2,112 | 2,074 | 2,098 | 12,500 | 7 | 100% | 101% | 133% | ▲▲ | 101% | 101% | 0% | 99% | 105% |
| 20250602 | 2,098 | 2,120 | 2,097 | 2,109 | 16,200 | 11 | 101% | 101% | 130% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20250603 | 2,110 | 2,113 | 2,089 | 2,098 | 8,900 | -11 | 99% | 99% | 55% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 2,106 | 2,116 | 2,095 | 2,106 | 10,300 | 8 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 2,104 | 2,114 | 2,094 | 2,095 | 9,100 | -11 | 99% | 100% | 88% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 2,100 | 2,118 | 2,098 | 2,109 | 9,900 | 14 | 101% | 100% | 109% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,200 | 58,300 | 0 | 30,500 | 1,200 | 27,800 |
| 2025-05-23 | 1,500 | 57,300 | 0 | 28,600 | 1,500 | 28,700 |
| 2025-05-16 | 1,400 | 66,800 | 0 | 38,800 | 1,400 | 28,000 |
| 2025-05-09 | 1,700 | 67,400 | 0 | 38,700 | 1,700 | 28,700 |
| 2025-05-02 | 3,200 | 69,200 | 0 | 36,600 | 3,200 | 32,600 |
| 2025-04-25 | 2,600 | 59,700 | 0 | 29,000 | 2,600 | 30,700 |
| 2025-04-18 | 1,300 | 58,900 | 0 | 29,000 | 1,300 | 29,900 |
| 2025-04-11 | 500 | 63,000 | 0 | 29,000 | 500 | 34,000 |
| 2025-04-04 | 200 | 63,000 | 0 | 27,300 | 200 | 35,700 |
| 2025-03-28 | 200 | 56,500 | 0 | 30,900 | 200 | 25,600 |
| 2025-03-21 | 300 | 58,800 | 0 | 31,400 | 300 | 27,400 |
| 2025-03-14 | 900 | 61,400 | 0 | 33,500 | 900 | 27,900 |
| 2025-03-07 | 1,500 | 63,300 | 0 | 35,700 | 1,500 | 27,600 |
| 2025-02-28 | 4,100 | 65,000 | 0 | 35,200 | 4,100 | 29,800 |
| 2025-02-21 | 4,100 | 61,600 | 0 | 31,900 | 4,100 | 29,700 |
| 2025-02-14 | 1,800 | 61,400 | 0 | 32,300 | 1,800 | 29,100 |
| 2025-02-07 | 2,100 | 72,600 | 0 | 30,900 | 2,100 | 41,700 |
| 2025-01-31 | 1,500 | 72,100 | 0 | 30,000 | 1,500 | 42,100 |
| 2025-01-24 | 1,100 | 69,000 | 0 | 48,600 | 1,100 | 20,400 |
| 2025-01-17 | 1,400 | 73,000 | 0 | 40,200 | 1,400 | 32,800 |
| 2025-01-10 | 1,500 | 70,100 | 0 | 37,400 | 1,500 | 32,700 |
| 2024-12-27 | 1,300 | 79,200 | 0 | 34,600 | 1,300 | 44,600 |
| 2024-12-20 | 1,300 | 90,800 | 0 | 36,500 | 1,300 | 54,300 |
| 2024-12-13 | 1,000 | 100,800 | 0 | 36,200 | 1,000 | 64,600 |
| 2024-12-06 | 1,000 | 108,200 | 0 | 36,500 | 1,000 | 71,700 |
| 2024-11-29 | 900 | 100,300 | 0 | 28,600 | 900 | 71,700 |
| 2024-11-22 | 900 | 100,400 | 0 | 28,200 | 900 | 72,200 |
| 2024-11-15 | 1,800 | 100,100 | 0 | 28,000 | 1,800 | 72,100 |
| 2024-11-08 | 2,400 | 105,300 | 0 | 27,900 | 2,400 | 77,400 |
| 2024-11-01 | 2,100 | 105,200 | 0 | 28,000 | 2,100 | 77,200 |
| 2024-10-25 | 3,500 | 112,300 | 800 | 35,000 | 2,700 | 77,300 |
| 2024-10-18 | 3,900 | 117,200 | 800 | 34,600 | 3,100 | 82,600 |
| 2024-10-11 | 3,300 | 117,600 | 800 | 34,300 | 2,500 | 83,300 |
| 2024-10-04 | 2,900 | 116,600 | 800 | 34,000 | 2,100 | 82,600 |
| 2024-09-27 | 4,700 | 115,800 | 2,300 | 33,100 | 2,400 | 82,700 |
| 2024-09-20 | 11,400 | 116,900 | 9,300 | 33,100 | 2,100 | 83,800 |
| 2024-09-13 | 5,500 | 118,600 | 3,800 | 33,500 | 1,700 | 85,100 |
| 2024-09-06 | 3,500 | 118,800 | 1,600 | 34,000 | 1,900 | 84,800 |
| 2024-08-30 | 3,200 | 117,600 | 1,100 | 33,700 | 2,100 | 83,900 |
| 2024-08-23 | 2,900 | 121,600 | 300 | 34,700 | 2,600 | 86,900 |
| 2024-08-16 | 2,600 | 124,300 | 300 | 36,300 | 2,300 | 88,000 |
| 2024-08-09 | 2,900 | 123,000 | 200 | 33,400 | 2,700 | 89,600 |
| 2024-08-02 | 3,800 | 142,000 | 200 | 44,700 | 3,600 | 97,300 |
| 2024-07-26 | 1,900 | 143,900 | 100 | 51,300 | 1,800 | 92,600 |
| 2024-07-19 | 4,500 | 170,200 | 0 | 75,600 | 4,500 | 94,600 |
| 2024-07-12 | 4,900 | 173,700 | 0 | 79,700 | 4,900 | 94,000 |
| 2024-07-05 | 4,700 | 136,500 | 0 | 59,300 | 4,700 | 77,200 |
| 2024-06-28 | 2,300 | 104,500 | 0 | 39,100 | 2,300 | 65,400 |
| 2024-06-21 | 1,200 | 72,300 | 0 | 32,700 | 1,200 | 39,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 16:00 | 日車輌 | 代表取締役、役員および執行役員の異動に関するお知らせ |
| 20250428 | 16:00 | 日車輌 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250428 | 16:00 | 日車輌 | 剰余金の配当に関するお知らせ |
| 20250327 | 16:30 | 日車輌 | 執行役員の委嘱業務および担当業務の変更に関するお知らせ |
| 20250227 | 16:00 | 日車輌 | 海外子会社の解散に関するお知らせ |
| 20250131 | 15:50 | 日車輌 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241028 | 15:40 | 日車輌 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 15:40 | 日車輌 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 16:00 | 日車輌 | 支配株主に関する事項について |
| 20240521 | 16:00 | 日車輌 | 役員および執行役員の異動に関するお知らせ |
| 20240426 | 15:40 | 日車輌 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:40 | 日車輌 | 2024年3月期通期業績予想と実績値との差異に関するお知らせ |
| 20240426 | 15:40 | 日車輌 | 剰余金の配当に関するお知らせ |
| 20240426 | 15:40 | 日車輌 | 執行役員の委嘱業務の変更に関するお知らせ |
| 20240328 | 16:00 | 日車輌 | 取締役および執行役員の委嘱業務および担当業務の変更に関するお知らせ |
| 20240129 | 15:40 | 日車輌 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7102 | 1 | 日本車輌製造株式会社 | 2025-06-06 14:26:31 |
| 7102 | 2 | 名証IRセミナーオンライン「個人投資家向け企業説明会」に登壇しました | 2025-04-01 21:29:45 |
| 7102 | 2 | 名証IRセミナーオンライン「個人投資家向け企業説明会」に登壇します | 2025-03-05 16:29:16 |
| 7102 | 2 | 「株主様向け工場見学会」へのご応募の御礼及び抽選結果について | 2025-02-11 10:31:27 |
| 7102 | 2 | 「名証IR EXPO 2024」出展報告 | 2024-09-10 00:29:40 |
| 7102 | 2 | 日本車両レポート | 2024-09-02 17:31:22 |
| 7102 | 2 | 「名証IR EXPO 2024」出展のお知らせ | 2024-08-23 19:29:11 |
| 7102 | 2 | 【適時開示】支配株主等に関する事項について | 2024-06-29 04:32:45 |
| 7102 | 2 | 株主優待制度＜オリジナル鉄道カレンダー「鉄道の旅」＞株主様へのご案内 | 2024-06-26 18:44:20 |
| 7102 | 2 | 日本車両 株主・投資家向情報 | 2024-06-26 18:44:19 |