| 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 | 2,465 | 2,505 | 2,401 | 2,401 | 30,700 | -114 | 95% | 97% | 123% | ▼ | 99% | 96% | 90% | 86% | 100% |
| 20240726 | 2,402 | 2,424 | 2,364 | 2,381 | 31,400 | -20 | 99% | 99% | 102% | ▼ | 103% | 90% | 89% | 85% | 100% |
| 20240729 | 2,431 | 2,513 | 2,405 | 2,504 | 27,500 | 123 | 105% | 103% | 88% | ▲ | 97% | 86% | 92% | 89% | 105% |
| 20240730 | 2,350 | 2,362 | 2,273 | 2,285 | 99,200 | -219 | 91% | 97% | 361% | ▼ | 101% | 83% | 95% | 81% | 100% |
| 20240731 | 2,280 | 2,301 | 2,229 | 2,301 | 32,200 | 16 | 101% | 101% | 32% | ▲ | 96% | 87% | 95% | 82% | 101% |
| 20240801 | 2,285 | 2,285 | 2,182 | 2,184 | 32,300 | -117 | 95% | 96% | 100% | ▼ | 94% | 91% | 100% | 79% | 100% |
| 20240802 | 2,170 | 2,180 | 2,030 | 2,030 | 54,500 | -154 | 93% | 94% | 169% | ▼ | 90% | 101% | 110% | 75% | 100% |
| 20240805 | 1,980 | 1,992 | 1,762 | 1,786 | 84,900 | -244 | 88% | 90% | 156% | ▼ | 100% | 110% | 114% | 66% | 100% |
| 20240806 | 1,906 | 1,954 | 1,821 | 1,897 | 44,700 | 111 | 106% | 100% | 53% | ▲ | 105% | 111% | 115% | 71% | 106% |
| 20240807 | 1,890 | 2,051 | 1,890 | 1,981 | 30,000 | 84 | 104% | 105% | 67% | ▲ | 100% | 109% | 111% | 74% | 111% |
| 20240808 | 1,971 | 2,036 | 1,960 | 1,975 | 30,500 | -6 | 100% | 100% | 102% | ▼ | 100% | 108% | 108% | 73% | 111% |
| 20240809 | 2,015 | 2,049 | 1,980 | 2,008 | 29,800 | 33 | 102% | 100% | 98% | ▲ | 103% | 106% | 107% | 75% | 112% |
| 20240813 | 2,043 | 2,099 | 2,043 | 2,099 | 23,000 | 91 | 105% | 103% | 77% | ▲▲ | 100% | 103% | 103% | 78% | 118% |
| 20240814 | 2,110 | 2,146 | 2,089 | 2,100 | 18,800 | 1 | 100% | 100% | 82% | ▲▲▲ | 100% | 101% | 102% | 78% | 118% |
| 20240815 | 2,143 | 2,159 | 2,111 | 2,140 | 17,300 | 40 | 102% | 100% | 92% | ▲▲▲▲ | 101% | 99% | 102% | 80% | 120% |
| 20240816 | 2,141 | 2,172 | 2,127 | 2,170 | 15,200 | 30 | 101% | 101% | 88% | ▲▲▲▲▲ | 99% | 97% | 101% | 83% | 122% |
| 20240819 | 2,165 | 2,175 | 2,127 | 2,139 | 12,000 | -31 | 99% | 99% | 79% | ▼ | 100% | 96% | 100% | 83% | 120% |
| 20240820 | 2,175 | 2,187 | 2,152 | 2,173 | 11,800 | 34 | 102% | 100% | 98% | ▲ | 99% | 99% | 98% | 84% | 122% |
| 20240821 | 2,147 | 2,158 | 2,125 | 2,125 | 11,500 | -48 | 98% | 99% | 97% | ▼ | 99% | 100% | 100% | 84% | 119% |
| 20240822 | 2,127 | 2,135 | 2,079 | 2,109 | 14,000 | -16 | 99% | 99% | 122% | ▼▼ | 99% | 101% | 102% | 84% | 118% |
| 20240823 | 2,113 | 2,128 | 2,091 | 2,093 | 10,600 | -16 | 99% | 99% | 76% | ▼▼▼ | 100% | 103% | 104% | 84% | 117% |
| 20240826 | 2,093 | 2,104 | 2,080 | 2,096 | 11,800 | 3 | 100% | 100% | 111% | ▲ | 101% | 103% | 105% | 84% | 117% |
| 20240827 | 2,096 | 2,140 | 2,096 | 2,117 | 14,100 | 21 | 101% | 101% | 119% | ▲▲ | 101% | 103% | 107% | 92% | 119% |
| 20240828 | 2,117 | 2,149 | 2,100 | 2,136 | 10,800 | 19 | 101% | 101% | 77% | ▲▲▲ | 99% | 102% | 106% | 93% | 120% |
| 20240829 | 2,136 | 2,136 | 2,100 | 2,104 | 6,700 | -32 | 99% | 99% | 62% | ▼ | 103% | 100% | 107% | 96% | 118% |
| 20240830 | 2,107 | 2,170 | 2,107 | 2,163 | 10,800 | 59 | 103% | 103% | 161% | ▲ | 98% | 96% | 103% | 100% | 121% |
| 20240902 | 2,192 | 2,192 | 2,147 | 2,147 | 12,000 | -16 | 99% | 98% | 111% | ▼ | 101% | 98% | 105% | 99% | 120% |
| 20240903 | 2,150 | 2,186 | 2,150 | 2,180 | 6,700 | 33 | 102% | 101% | 56% | ▲ | 99% | 99% | 106% | 100% | 115% |
| 20240904 | 2,134 | 2,152 | 2,102 | 2,111 | 17,700 | -69 | 97% | 99% | 264% | ▼ | 100% | 100% | 107% | 97% | 107% |
| 20240905 | 2,110 | 2,150 | 2,085 | 2,107 | 12,100 | -4 | 100% | 100% | 68% | ▼▼ | 99% | 99% | 107% | 97% | 107% |
| 20240906 | 2,117 | 2,121 | 2,077 | 2,092 | 12,700 | -15 | 99% | 99% | 105% | ▼▼▼ | 103% | 103% | 111% | 96% | 104% |
| 20240909 | 2,042 | 2,108 | 2,030 | 2,102 | 23,600 | 10 | 100% | 103% | 186% | ▲ | 100% | 100% | 108% | 96% | 100% |
| 20240910 | 2,096 | 2,118 | 2,089 | 2,106 | 14,900 | 4 | 100% | 100% | 63% | ▲▲ | 98% | 101% | 106% | 97% | 101% |
| 20240911 | 2,082 | 2,091 | 2,032 | 2,043 | 17,600 | -63 | 97% | 98% | 118% | ▼ | 100% | 102% | 105% | 94% | 100% |
| 20240912 | 2,093 | 2,118 | 2,081 | 2,095 | 17,400 | 52 | 103% | 100% | 99% | ▲ | 99% | 103% | 105% | 96% | 103% |
| 20240913 | 2,095 | 2,095 | 2,058 | 2,071 | 14,200 | -24 | 99% | 99% | 82% | ▼ | 100% | 104% | 106% | 95% | 101% |
| 20240917 | 2,095 | 2,096 | 2,050 | 2,086 | 17,100 | 15 | 101% | 100% | 120% | ▲ | 100% | 105% | 106% | 96% | 102% |
| 20240918 | 2,096 | 2,108 | 2,075 | 2,103 | 12,400 | 17 | 101% | 100% | 73% | ▲▲ | 100% | 106% | 105% | 96% | 103% |
| 20240919 | 2,125 | 2,133 | 2,105 | 2,132 | 23,200 | 29 | 101% | 100% | 187% | ▲▲▲ | 101% | 106% | 104% | 98% | 104% |
| 20240920 | 2,138 | 2,180 | 2,125 | 2,155 | 19,700 | 23 | 101% | 101% | 85% | ▲▲▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20240924 | 2,187 | 2,187 | 2,157 | 2,185 | 21,200 | 30 | 101% | 100% | 108% | ▲▲▲▲▲ | 101% | 100% | 102% | 100% | 107% |
| 20240925 | 2,184 | 2,215 | 2,163 | 2,209 | 21,700 | 24 | 101% | 101% | 102% | ▲▲▲▲▲▲ | 102% | 99% | 100% | 100% | 108% |
| 20240926 | 2,214 | 2,276 | 2,213 | 2,263 | 50,100 | 54 | 102% | 102% | 231% | ▲▲▲▲▲▲▲ | 98% | 97% | 99% | 100% | 111% |
| 20240927 | 2,250 | 2,250 | 2,175 | 2,213 | 27,000 | -50 | 98% | 98% | 54% | ▼ | 99% | 101% | 103% | 98% | 108% |
| 20240930 | 2,170 | 2,190 | 2,131 | 2,153 | 28,800 | -60 | 97% | 99% | 107% | ▼▼ | 102% | 102% | 103% | 95% | 105% |
| 20241001 | 2,153 | 2,195 | 2,134 | 2,186 | 10,600 | 33 | 102% | 102% | 37% | ▲ | 99% | 101% | 103% | 97% | 107% |
| 20241002 | 2,161 | 2,186 | 2,134 | 2,143 | 11,700 | -43 | 98% | 99% | 110% | ▼ | 100% | 99% | 102% | 95% | 105% |
| 20241003 | 2,185 | 2,226 | 2,178 | 2,189 | 11,200 | 46 | 102% | 100% | 96% | ▲ | 98% | 99% | 100% | 97% | 107% |
| 20241004 | 2,209 | 2,209 | 2,166 | 2,173 | 10,000 | -16 | 99% | 98% | 89% | ▼ | 99% | 100% | 98% | 96% | 106% |
| 20241007 | 2,200 | 2,210 | 2,177 | 2,186 | 13,900 | 13 | 101% | 99% | 139% | ▲ | 98% | 102% | 0% | 97% | 107% |
| 20241008 | 2,186 | 2,186 | 2,149 | 2,149 | 10,800 | -37 | 98% | 98% | 78% | ▼ | 99% | 102% | 0% | 95% | 105% |
| 20241009 | 2,177 | 2,200 | 2,154 | 2,155 | 15,700 | 6 | 100% | 99% | 145% | ▲ | 102% | 102% | 0% | 95% | 105% |
| 20241010 | 2,160 | 2,193 | 2,136 | 2,193 | 16,500 | 38 | 102% | 102% | 105% | ▲▲ | 99% | 101% | 0% | 97% | 107% |
| 20241011 | 2,193 | 2,194 | 2,157 | 2,174 | 10,800 | -19 | 99% | 99% | 65% | ▼ | 101% | 101% | 0% | 96% | 105% |
| 20241015 | 2,199 | 2,226 | 2,192 | 2,223 | 13,500 | 49 | 102% | 101% | 125% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20241016 | 2,191 | 2,220 | 2,172 | 2,183 | 7,100 | -40 | 98% | 100% | 53% | ▼ | 101% | 98% | 0% | 96% | 105% |
| 20241017 | 2,185 | 2,217 | 2,183 | 2,197 | 9,100 | 14 | 101% | 101% | 128% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 2,222 | 2,229 | 2,193 | 2,225 | 10,000 | 28 | 101% | 100% | 110% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 2,225 | 2,230 | 2,205 | 2,207 | 7,500 | -18 | 99% | 99% | 75% | ▼ | 97% | 0% | 0% | 98% | 103% |
| 20241022 | 2,220 | 2,221 | 2,152 | 2,152 | 16,400 | -55 | 98% | 97% | 219% | ▼▼ | % | % | % | 95% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:23:08 |
| 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 |
| 7102 | 2 | 台湾向け高速鉄道車両の受注について | 2024-06-26 16:21:40 |
| 7102 | 2 | 全回転チュービング装置（ＲＴ）の自動化に向けたシステム開発について | 2024-06-26 16:21:38 |
| 7102 | 2 | 【適時開示】役員および執行役員の異動に関するお知らせ | 2024-06-26 16:21:37 |