| 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 | 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% | 101% | 97% | 107% |
| 20241004 | 2,209 | 2,209 | 2,166 | 2,173 | 10,000 | -16 | 99% | 98% | 89% | ▼ | 99% | 100% | 101% | 96% | 106% |
| 20241007 | 2,200 | 2,210 | 2,177 | 2,186 | 13,900 | 13 | 101% | 99% | 139% | ▲ | 98% | 102% | 102% | 97% | 107% |
| 20241008 | 2,186 | 2,186 | 2,149 | 2,149 | 10,800 | -37 | 98% | 98% | 78% | ▼ | 99% | 102% | 102% | 95% | 105% |
| 20241009 | 2,177 | 2,200 | 2,154 | 2,155 | 15,700 | 6 | 100% | 99% | 145% | ▲ | 102% | 102% | 103% | 95% | 105% |
| 20241010 | 2,160 | 2,193 | 2,136 | 2,193 | 16,500 | 38 | 102% | 102% | 105% | ▲▲ | 99% | 101% | 102% | 97% | 107% |
| 20241011 | 2,193 | 2,194 | 2,157 | 2,174 | 10,800 | -19 | 99% | 99% | 65% | ▼ | 101% | 101% | 103% | 96% | 105% |
| 20241015 | 2,199 | 2,226 | 2,192 | 2,223 | 13,500 | 49 | 102% | 101% | 125% | ▲ | 100% | 101% | 103% | 98% | 107% |
| 20241016 | 2,191 | 2,220 | 2,172 | 2,183 | 7,100 | -40 | 98% | 100% | 53% | ▼ | 101% | 98% | 103% | 96% | 105% |
| 20241017 | 2,185 | 2,217 | 2,183 | 2,197 | 9,100 | 14 | 101% | 101% | 128% | ▲ | 100% | 95% | 101% | 97% | 104% |
| 20241018 | 2,222 | 2,229 | 2,193 | 2,225 | 10,000 | 28 | 101% | 100% | 110% | ▲▲ | 99% | 95% | 101% | 98% | 104% |
| 20241021 | 2,225 | 2,230 | 2,205 | 2,207 | 7,500 | -18 | 99% | 99% | 75% | ▼ | 97% | 95% | 102% | 98% | 103% |
| 20241022 | 2,220 | 2,221 | 2,152 | 2,152 | 16,400 | -55 | 98% | 97% | 219% | ▼▼ | 98% | 104% | 106% | 95% | 100% |
| 20241023 | 2,132 | 2,145 | 2,095 | 2,095 | 16,900 | -57 | 97% | 98% | 103% | ▼▼▼ | 101% | 106% | 108% | 93% | 100% |
| 20241024 | 2,095 | 2,132 | 2,084 | 2,111 | 21,100 | 16 | 101% | 101% | 125% | ▲ | 98% | 105% | 107% | 93% | 101% |
| 20241025 | 2,115 | 2,127 | 2,053 | 2,075 | 18,600 | -36 | 98% | 98% | 88% | ▼ | 101% | 106% | 108% | 93% | 100% |
| 20241028 | 2,090 | 2,144 | 2,080 | 2,118 | 16,500 | 43 | 102% | 101% | 89% | ▲ | 99% | 99% | 101% | 95% | 102% |
| 20241029 | 2,250 | 2,288 | 2,193 | 2,227 | 48,700 | 109 | 105% | 99% | 295% | ▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20241030 | 2,249 | 2,268 | 2,210 | 2,229 | 103,500 | 2 | 100% | 99% | 213% | ▲▲▲ | 99% | 100% | 102% | 100% | 107% |
| 20241031 | 2,229 | 2,250 | 2,195 | 2,202 | 16,000 | -27 | 99% | 99% | 15% | ▼ | 102% | 102% | 104% | 99% | 106% |
| 20241101 | 2,173 | 2,230 | 2,173 | 2,211 | 10,500 | 9 | 100% | 102% | 66% | ▲ | 100% | 100% | 101% | 99% | 107% |
| 20241105 | 2,238 | 2,238 | 2,202 | 2,230 | 8,600 | 19 | 101% | 100% | 82% | ▲▲ | 100% | 101% | 102% | 100% | 107% |
| 20241106 | 2,227 | 2,232 | 2,191 | 2,225 | 9,900 | -5 | 100% | 100% | 115% | ▼ | 98% | 101% | 100% | 100% | 107% |
| 20241107 | 2,240 | 2,250 | 2,201 | 2,202 | 21,900 | -23 | 99% | 98% | 221% | ▼▼ | 100% | 101% | 101% | 99% | 106% |
| 20241108 | 2,230 | 2,230 | 2,200 | 2,227 | 15,600 | 25 | 101% | 100% | 71% | ▲ | 100% | 101% | 104% | 100% | 107% |
| 20241111 | 2,219 | 2,230 | 2,194 | 2,230 | 11,300 | 3 | 100% | 100% | 72% | ▲▲ | 102% | 101% | 105% | 100% | 107% |
| 20241112 | 2,220 | 2,273 | 2,213 | 2,255 | 22,400 | 25 | 101% | 102% | 198% | ▲▲▲ | 100% | 100% | 103% | 100% | 109% |
| 20241113 | 2,243 | 2,276 | 2,225 | 2,252 | 10,600 | -3 | 100% | 100% | 47% | ▼ | 100% | 101% | 103% | 100% | 109% |
| 20241114 | 2,252 | 2,300 | 2,245 | 2,245 | 19,900 | -7 | 100% | 100% | 188% | ▼▼ | 99% | 100% | 102% | 100% | 108% |
| 20241115 | 2,273 | 2,284 | 2,221 | 2,242 | 9,700 | -3 | 100% | 99% | 49% | ▼▼▼ | 99% | 100% | 103% | 99% | 108% |
| 20241118 | 2,242 | 2,247 | 2,223 | 2,223 | 3,900 | -19 | 99% | 99% | 40% | ▼▼▼▼ | 101% | 101% | 104% | 99% | 107% |
| 20241119 | 2,224 | 2,274 | 2,224 | 2,244 | 11,600 | 21 | 101% | 101% | 297% | ▲ | 101% | 98% | 103% | 100% | 108% |
| 20241120 | 2,252 | 2,275 | 2,238 | 2,267 | 6,400 | 23 | 101% | 101% | 55% | ▲▲ | 101% | 99% | 104% | 100% | 109% |
| 20241121 | 2,235 | 2,260 | 2,235 | 2,251 | 6,900 | -16 | 99% | 101% | 108% | ▼ | 100% | 99% | 103% | 99% | 108% |
| 20241122 | 2,251 | 2,263 | 2,241 | 2,242 | 7,500 | -9 | 100% | 100% | 109% | ▼▼ | 98% | 100% | 104% | 99% | 108% |
| 20241125 | 2,240 | 2,254 | 2,205 | 2,205 | 7,200 | -37 | 98% | 98% | 96% | ▼▼▼ | 100% | 102% | 104% | 97% | 104% |
| 20241126 | 2,203 | 2,223 | 2,197 | 2,210 | 6,800 | 5 | 100% | 100% | 94% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20241127 | 2,205 | 2,231 | 2,195 | 2,214 | 7,800 | 4 | 100% | 100% | 115% | ▲▲ | 101% | 102% | 102% | 98% | 101% |
| 20241128 | 2,214 | 2,238 | 2,196 | 2,235 | 10,700 | 21 | 101% | 101% | 137% | ▲▲▲ | 99% | 101% | 100% | 99% | 101% |
| 20241129 | 2,230 | 2,247 | 2,215 | 2,215 | 8,000 | -20 | 99% | 99% | 75% | ▼ | 101% | 105% | 101% | 98% | 101% |
| 20241202 | 2,215 | 2,248 | 2,204 | 2,244 | 8,300 | 29 | 101% | 101% | 104% | ▲ | 100% | 103% | 99% | 99% | 102% |
| 20241203 | 2,251 | 2,278 | 2,248 | 2,249 | 8,300 | 5 | 100% | 100% | 100% | ▲▲ | 98% | 104% | 99% | 99% | 102% |
| 20241204 | 2,240 | 2,241 | 2,197 | 2,202 | 19,200 | -47 | 98% | 98% | 231% | ▼ | 102% | 103% | 100% | 97% | 100% |
| 20241205 | 2,220 | 2,260 | 2,203 | 2,260 | 11,500 | 58 | 103% | 102% | 60% | ▲ | 102% | 99% | 96% | 100% | 103% |
| 20241206 | 2,275 | 2,317 | 2,260 | 2,316 | 18,100 | 56 | 102% | 102% | 157% | ▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241209 | 2,315 | 2,320 | 2,283 | 2,320 | 19,500 | 4 | 100% | 100% | 108% | ▲▲▲ | 98% | 96% | 0% | 100% | 105% |
| 20241210 | 2,320 | 2,320 | 2,267 | 2,285 | 23,100 | -35 | 98% | 98% | 118% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241211 | 2,270 | 2,290 | 2,254 | 2,254 | 9,000 | -31 | 99% | 99% | 39% | ▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241212 | 2,275 | 2,278 | 2,251 | 2,260 | 9,400 | 6 | 100% | 99% | 104% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241213 | 2,252 | 2,256 | 2,220 | 2,228 | 19,000 | -32 | 99% | 99% | 202% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 2,230 | 2,243 | 2,225 | 2,225 | 14,100 | -3 | 100% | 100% | 74% | ▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241217 | 2,222 | 2,246 | 2,220 | 2,230 | 13,400 | 5 | 100% | 100% | 95% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 2,222 | 2,243 | 2,217 | 2,222 | 9,800 | -8 | 100% | 100% | 73% | ▼ | 102% | 0% | 0% | 96% | 101% |
| 20241219 | 2,190 | 2,235 | 2,180 | 2,223 | 8,000 | 1 | 100% | 102% | 82% | ▲ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 2,241 | 2,241 | 2,191 | 2,191 | 21,000 | -32 | 99% | 98% | 263% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:20:36 |
| 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 |