| 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 | 1,311 | 1,349 | 1,298 | 1,345 | 57,500 | 57 | 104% | 103% | 1797% | ▲ | 101% | 106% | 108% | 99% | 105% |
| 20240925 | 1,346 | 1,370 | 1,341 | 1,355 | 5,700 | 10 | 101% | 101% | 10% | ▲▲ | 100% | 105% | 106% | 99% | 105% |
| 20240926 | 1,355 | 1,362 | 1,320 | 1,356 | 9,200 | 1 | 100% | 100% | 161% | ▲▲▲ | 100% | 105% | 107% | 99% | 105% |
| 20240927 | 1,350 | 1,354 | 1,343 | 1,353 | 3,300 | -3 | 100% | 100% | 36% | ▼ | 107% | 107% | 109% | 100% | 105% |
| 20240930 | 1,320 | 1,555 | 1,315 | 1,410 | 26,900 | 57 | 104% | 107% | 815% | ▲ | 101% | 100% | 102% | 100% | 110% |
| 20241001 | 1,416 | 1,469 | 1,382 | 1,425 | 37,200 | 15 | 101% | 101% | 138% | ▲▲ | 101% | 102% | 103% | 100% | 111% |
| 20241002 | 1,397 | 1,411 | 1,388 | 1,411 | 6,400 | -14 | 99% | 101% | 17% | ▼ | 99% | 103% | 102% | 99% | 110% |
| 20241003 | 1,415 | 1,415 | 1,399 | 1,407 | 6,100 | -4 | 100% | 99% | 95% | ▼▼ | 98% | 103% | 102% | 99% | 109% |
| 20241004 | 1,407 | 1,407 | 1,384 | 1,385 | 3,300 | -22 | 98% | 98% | 54% | ▼▼▼ | 100% | 101% | 101% | 97% | 108% |
| 20241007 | 1,414 | 1,415 | 1,386 | 1,410 | 8,000 | 25 | 102% | 100% | 242% | ▲ | 102% | 101% | 101% | 99% | 110% |
| 20241008 | 1,399 | 1,429 | 1,395 | 1,424 | 10,400 | 14 | 101% | 102% | 130% | ▲▲ | 101% | 97% | 98% | 100% | 111% |
| 20241009 | 1,443 | 1,454 | 1,433 | 1,453 | 9,000 | 29 | 102% | 101% | 87% | ▲▲▲ | 98% | 96% | 95% | 100% | 113% |
| 20241010 | 1,454 | 1,454 | 1,422 | 1,428 | 4,500 | -25 | 98% | 98% | 50% | ▼ | 98% | 98% | 96% | 98% | 111% |
| 20241011 | 1,440 | 1,440 | 1,414 | 1,414 | 2,900 | -14 | 99% | 98% | 64% | ▼▼ | 99% | 102% | 98% | 97% | 110% |
| 20241015 | 1,410 | 1,416 | 1,391 | 1,401 | 3,300 | -13 | 99% | 99% | 114% | ▼▼▼ | 102% | 104% | 100% | 96% | 109% |
| 20241016 | 1,378 | 1,413 | 1,378 | 1,399 | 7,100 | -2 | 100% | 102% | 215% | ▼▼▼▼ | 99% | 102% | 98% | 96% | 109% |
| 20241017 | 1,408 | 1,409 | 1,390 | 1,400 | 2,200 | 1 | 100% | 99% | 31% | ▲ | 101% | 101% | 98% | 96% | 109% |
| 20241018 | 1,402 | 1,413 | 1,381 | 1,413 | 6,000 | 13 | 101% | 101% | 273% | ▲▲ | 101% | 99% | 97% | 97% | 110% |
| 20241021 | 1,424 | 1,445 | 1,424 | 1,440 | 12,900 | 27 | 102% | 101% | 215% | ▲▲▲ | 99% | 95% | 96% | 99% | 112% |
| 20241022 | 1,439 | 1,439 | 1,427 | 1,431 | 1,500 | -9 | 99% | 99% | 12% | ▼ | 98% | 96% | 97% | 98% | 106% |
| 20241023 | 1,429 | 1,429 | 1,383 | 1,407 | 8,800 | -24 | 98% | 98% | 587% | ▼▼ | 100% | 98% | 98% | 97% | 104% |
| 20241024 | 1,407 | 1,429 | 1,407 | 1,410 | 7,100 | 3 | 100% | 100% | 81% | ▲ | 96% | 98% | 98% | 97% | 104% |
| 20241025 | 1,410 | 1,410 | 1,333 | 1,349 | 17,900 | -61 | 96% | 96% | 252% | ▼ | 101% | 101% | 102% | 93% | 100% |
| 20241028 | 1,349 | 1,364 | 1,342 | 1,364 | 14,000 | 15 | 101% | 101% | 78% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20241029 | 1,364 | 1,377 | 1,360 | 1,377 | 800 | 13 | 101% | 101% | 6% | ▲▲ | 100% | 99% | 98% | 95% | 102% |
| 20241030 | 1,379 | 1,379 | 1,366 | 1,378 | 1,700 | 1 | 100% | 100% | 213% | ▲▲▲ | 99% | 99% | 98% | 95% | 102% |
| 20241031 | 1,376 | 1,377 | 1,365 | 1,365 | 1,400 | -13 | 99% | 99% | 82% | ▼ | 100% | 101% | 99% | 94% | 101% |
| 20241101 | 1,365 | 1,376 | 1,355 | 1,361 | 2,100 | -4 | 100% | 100% | 150% | ▼▼ | 99% | 101% | 99% | 94% | 101% |
| 20241105 | 1,369 | 1,369 | 1,350 | 1,350 | 2,500 | -11 | 99% | 99% | 119% | ▼▼▼ | 100% | 102% | 99% | 93% | 100% |
| 20241106 | 1,359 | 1,380 | 1,348 | 1,359 | 5,200 | 9 | 101% | 100% | 208% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241107 | 1,371 | 1,371 | 1,348 | 1,365 | 2,900 | 6 | 100% | 100% | 56% | ▲▲ | 101% | 100% | 99% | 94% | 101% |
| 20241108 | 1,365 | 1,379 | 1,361 | 1,373 | 2,800 | 8 | 101% | 101% | 97% | ▲▲▲ | 101% | 98% | 99% | 95% | 102% |
| 20241111 | 1,370 | 1,380 | 1,361 | 1,380 | 3,200 | 7 | 101% | 101% | 114% | ▲▲▲▲ | 100% | 98% | 98% | 96% | 102% |
| 20241112 | 1,371 | 1,379 | 1,370 | 1,371 | 3,300 | -9 | 99% | 100% | 103% | ▼ | 100% | 98% | 99% | 95% | 102% |
| 20241113 | 1,363 | 1,369 | 1,355 | 1,362 | 1,100 | -9 | 99% | 100% | 33% | ▼▼ | 98% | 99% | 98% | 95% | 101% |
| 20241114 | 1,362 | 1,364 | 1,335 | 1,336 | 5,700 | -26 | 98% | 98% | 518% | ▼▼▼ | 101% | 100% | 100% | 93% | 100% |
| 20241115 | 1,338 | 1,348 | 1,336 | 1,346 | 2,500 | 10 | 101% | 101% | 44% | ▲ | 99% | 100% | 99% | 93% | 101% |
| 20241118 | 1,347 | 1,362 | 1,334 | 1,338 | 3,100 | -8 | 99% | 99% | 124% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241119 | 1,340 | 1,344 | 1,334 | 1,335 | 1,800 | -3 | 100% | 100% | 58% | ▼▼ | 101% | 101% | 100% | 93% | 100% |
| 20241120 | 1,333 | 1,342 | 1,329 | 1,342 | 2,200 | 7 | 101% | 101% | 122% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241121 | 1,334 | 1,341 | 1,329 | 1,337 | 3,800 | -5 | 100% | 100% | 173% | ▼ | 101% | 101% | 100% | 95% | 100% |
| 20241122 | 1,337 | 1,348 | 1,337 | 1,344 | 4,500 | 7 | 101% | 101% | 118% | ▲ | 101% | 99% | 99% | 97% | 101% |
| 20241125 | 1,344 | 1,352 | 1,333 | 1,352 | 5,300 | 8 | 101% | 101% | 118% | ▲▲ | 100% | 98% | 99% | 98% | 101% |
| 20241126 | 1,352 | 1,356 | 1,339 | 1,348 | 8,700 | -4 | 100% | 100% | 164% | ▼ | 101% | 99% | 100% | 98% | 101% |
| 20241127 | 1,335 | 1,356 | 1,331 | 1,349 | 34,900 | 1 | 100% | 101% | 401% | ▲ | 102% | 100% | 101% | 98% | 101% |
| 20241128 | 1,316 | 1,336 | 1,300 | 1,336 | 15,800 | -13 | 99% | 102% | 45% | ▼ | 99% | 98% | 99% | 97% | 100% |
| 20241129 | 1,336 | 1,341 | 1,313 | 1,323 | 4,900 | -13 | 99% | 99% | 31% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241202 | 1,333 | 1,336 | 1,321 | 1,324 | 1,800 | 1 | 100% | 99% | 37% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241203 | 1,324 | 1,324 | 1,314 | 1,318 | 2,900 | -6 | 100% | 100% | 161% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241204 | 1,322 | 1,322 | 1,305 | 1,305 | 3,000 | -13 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241205 | 1,305 | 1,320 | 1,300 | 1,309 | 3,400 | 4 | 100% | 100% | 113% | ▲ | 101% | 102% | 101% | 95% | 100% |
| 20241206 | 1,305 | 1,315 | 1,305 | 1,315 | 2,100 | 6 | 100% | 101% | 62% | ▲▲ | 99% | 100% | 0% | 95% | 101% |
| 20241209 | 1,323 | 1,323 | 1,304 | 1,313 | 3,000 | -2 | 100% | 99% | 143% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,316 | 1,318 | 1,313 | 1,317 | 900 | 4 | 100% | 100% | 30% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241211 | 1,317 | 1,338 | 1,317 | 1,335 | 9,700 | 18 | 101% | 101% | 1078% | ▲▲ | 98% | 98% | 0% | 99% | 102% |
| 20241212 | 1,348 | 1,348 | 1,326 | 1,326 | 8,600 | -9 | 99% | 98% | 89% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241213 | 1,326 | 1,326 | 1,314 | 1,319 | 3,400 | -7 | 99% | 99% | 40% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 1,319 | 1,339 | 1,319 | 1,321 | 1,200 | 2 | 100% | 100% | 35% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 1,322 | 1,333 | 1,321 | 1,324 | 2,800 | 3 | 100% | 100% | 233% | ▲▲ | 101% | 0% | 0% | 98% | 101% |
| 20241218 | 1,315 | 1,324 | 1,314 | 1,324 | 2,500 | 0 | 100% | 101% | 89% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,314 | 1,322 | 1,313 | 1,315 | 2,400 | -9 | 99% | 100% | 96% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,314 | 1,320 | 1,314 | 1,320 | 3,400 | 5 | 100% | 100% | 142% | ▲ | % | % | % | 98% | 101% |
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 | 3,400 | 72,900 | 0 | 60,600 | 3,400 | 12,300 |
| 2024-12-06 | 3,700 | 71,600 | 0 | 59,900 | 3,700 | 11,700 |
| 2024-11-29 | 6,900 | 72,200 | 0 | 59,300 | 6,900 | 12,900 |
| 2024-11-22 | 7,400 | 71,300 | 0 | 60,800 | 7,400 | 10,500 |
| 2024-11-15 | 4,500 | 71,000 | 0 | 59,900 | 4,500 | 11,100 |
| 2024-11-08 | 3,600 | 71,300 | 0 | 59,800 | 3,600 | 11,500 |
| 2024-11-01 | 3,600 | 71,600 | 0 | 60,100 | 3,600 | 11,500 |
| 2024-10-25 | 3,600 | 73,900 | 0 | 60,300 | 3,600 | 13,600 |
| 2024-10-18 | 3,300 | 74,900 | 0 | 63,900 | 3,300 | 11,000 |
| 2024-10-11 | 3,400 | 73,300 | 0 | 63,700 | 3,400 | 9,600 |
| 2024-10-04 | 4,100 | 74,700 | 0 | 62,800 | 4,100 | 11,900 |
| 2024-09-27 | 3,400 | 73,800 | 0 | 63,800 | 3,400 | 10,000 |
| 2024-09-20 | 3,300 | 22,700 | 0 | 11,900 | 3,300 | 10,800 |
| 2024-09-13 | 3,100 | 22,800 | 0 | 11,600 | 3,100 | 11,200 |
| 2024-09-06 | 3,000 | 21,700 | 0 | 11,700 | 3,000 | 10,000 |
| 2024-08-30 | 5,000 | 23,600 | 0 | 12,700 | 5,000 | 10,900 |
| 2024-08-23 | 4,000 | 25,600 | 0 | 14,100 | 4,000 | 11,500 |
| 2024-08-16 | 3,600 | 23,200 | 0 | 12,400 | 3,600 | 10,800 |
| 2024-08-09 | 3,400 | 24,400 | 0 | 10,800 | 3,400 | 13,600 |
| 2024-08-02 | 5,500 | 25,300 | 0 | 9,300 | 5,500 | 16,000 |
| 2024-07-26 | 7,800 | 28,600 | 0 | 12,000 | 7,800 | 16,600 |
| 2024-07-19 | 4,800 | 35,000 | 0 | 13,700 | 4,800 | 21,300 |
| 2024-07-12 | 14,600 | 40,800 | 0 | 13,700 | 14,600 | 27,100 |
| 2024-07-05 | 1,900 | 25,700 | 0 | 7,700 | 1,900 | 18,000 |
| 2024-06-28 | 3,100 | 25,900 | 0 | 10,600 | 3,100 | 15,300 |
| 2024-06-21 | 2,600 | 39,100 | 0 | 13,700 | 2,600 | 25,400 |
| 2024-06-14 | 2,800 | 33,600 | 0 | 13,800 | 2,800 | 19,800 |
| 2024-06-07 | 9,700 | 24,700 | 0 | 12,400 | 9,700 | 12,300 |
| 2024-05-31 | 12,200 | 28,500 | 0 | 12,600 | 12,200 | 15,900 |
| 2024-05-24 | 3,700 | 29,600 | 0 | 12,800 | 3,700 | 16,800 |
| 2024-05-17 | 1,100 | 84,400 | 0 | 67,400 | 1,100 | 17,000 |
| 2024-05-10 | 1,200 | 85,400 | 0 | 67,400 | 1,200 | 18,000 |
| 2024-05-02 | 1,000 | 87,400 | 0 | 66,700 | 1,000 | 20,700 |
| 2024-04-26 | 1,000 | 88,300 | 0 | 66,400 | 1,000 | 21,900 |
| 2024-04-19 | 200 | 86,400 | 0 | 64,900 | 200 | 21,500 |
| 2024-04-12 | 300 | 83,700 | 0 | 65,100 | 300 | 18,600 |
| 2024-04-05 | 400 | 84,900 | 0 | 65,700 | 400 | 19,200 |
| 2024-03-29 | 4,400 | 90,100 | 0 | 66,700 | 4,400 | 23,400 |
| 2024-03-22 | 200 | 87,700 | 0 | 69,000 | 200 | 18,700 |
| 2024-03-15 | 200 | 83,900 | 0 | 66,900 | 200 | 17,000 |
| 2024-03-08 | 200 | 83,000 | 0 | 66,300 | 200 | 16,700 |
| 2024-03-01 | 200 | 79,700 | 0 | 60,800 | 200 | 18,900 |
| 2024-02-22 | 200 | 80,100 | 0 | 63,100 | 200 | 17,000 |
| 2024-02-16 | 200 | 74,200 | 0 | 60,200 | 200 | 14,000 |
| 2024-02-09 | 200 | 78,100 | 0 | 63,600 | 200 | 14,500 |
| 2024-02-02 | 200 | 79,900 | 0 | 64,000 | 200 | 15,900 |
| 2024-01-26 | 900 | 76,900 | 0 | 62,000 | 900 | 14,900 |
| 2024-01-19 | 600 | 71,600 | 0 | 61,100 | 600 | 10,500 |
| 2024-01-12 | 100 | 70,100 | 0 | 61,100 | 100 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 日プロ | 2025年５月期 第１四半期決算短信 〔日本基準〕（連結） |
| 20240910 | 15:00 | 日プロ | 取締役に対する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 |
| 20240725 | 15:00 | 日プロ | 取締役の選任に関するお知らせ |
| 20240719 | 15:00 | 日プロ | 第７次中期経営計画の策定に関するお知らせ |
| 20240719 | 16:00 | 日プロ | 決算説明会資料 |
| 20240709 | 15:00 | 日プロ | 配当方針の変更及び2025年5月期の配当予想に関するお知らせ |
| 20240709 | 15:00 | 日プロ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | 日プロ | 経営体制及び人事異動に関するお知らせ |
| 20240423 | 15:00 | 日プロ | 業績予想の修正に関するお知らせ |
| 20240423 | 15:00 | 日プロ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240423 | 15:00 | 日プロ | 代表取締役の異動に関するお知らせ |
| 20240329 | 15:00 | 日プロ | 2024年５月期 第３四半期決算短信 〔日本基準〕（連結） |
| 20240119 | 16:00 | 日プロ | 決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9651 | 1 | 日本プロセス | 2024-12-21 15:25:34 |
| 9651 | 2 | 中間配当に関する株主確定日の公告を掲示いたしました。 | 2024-11-11 13:34:00 |
| 9651 | 2 | 2024年5月期株主通信を掲載いたしました。 | 2024-08-29 14:33:47 |
| 9651 | 2 | 第57期定時株主総会決議ご通知を掲載いたしました。 | 2024-08-29 01:35:00 |
| 9651 | 2 | 第57期定時株主総会招集ご通知を掲載いたしました。 | 2024-08-06 23:32:44 |
| 9651 | 2 | ディスクロージャーポリシー | 日本プロセス | 2024-06-15 05:29:08 |
| 9651 | 2 | IRカレンダー | 日本プロセス | 2024-06-15 05:29:07 |
| 9651 | 2 | 株式情報 | 日本プロセス | 2024-06-15 05:29:06 |
| 9651 | 2 | 中期経営計画 | 日本プロセス | 2024-06-15 05:29:05 |
| 9651 | 2 | 株主総会資料 | 日本プロセス | 2024-06-15 05:29:04 |