| 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 | 1,437 | 1,438 | 1,425 | 1,426 | 3,700 | -11 | 99% | 99% | 206% | ▼ | 98% | 100% | 109% | 99% | 106% |
| 20250311 | 1,426 | 1,426 | 1,400 | 1,401 | 1,300 | -25 | 98% | 98% | 35% | ▼▼ | 100% | 103% | 111% | 97% | 104% |
| 20250312 | 1,401 | 1,401 | 1,398 | 1,400 | 700 | -1 | 100% | 100% | 54% | ▼▼▼ | 100% | 101% | 109% | 97% | 104% |
| 20250313 | 1,426 | 1,426 | 1,407 | 1,423 | 1,700 | 23 | 102% | 100% | 243% | ▲ | 100% | 104% | 107% | 99% | 106% |
| 20250314 | 1,418 | 1,418 | 1,409 | 1,413 | 8,100 | -10 | 99% | 100% | 476% | ▼ | 100% | 106% | 107% | 98% | 105% |
| 20250317 | 1,418 | 1,429 | 1,417 | 1,423 | 3,700 | 10 | 101% | 100% | 46% | ▲ | 101% | 107% | 107% | 99% | 106% |
| 20250318 | 1,426 | 1,441 | 1,426 | 1,440 | 6,100 | 17 | 101% | 101% | 165% | ▲▲ | 100% | 106% | 101% | 100% | 107% |
| 20250319 | 1,440 | 1,440 | 1,430 | 1,440 | 4,200 | 0 | 100% | 100% | 69% | -- | 103% | 106% | 99% | 100% | 107% |
| 20250321 | 1,442 | 1,479 | 1,440 | 1,479 | 11,400 | 39 | 103% | 103% | 271% | ▲ | 101% | 105% | 96% | 100% | 110% |
| 20250324 | 1,486 | 1,518 | 1,485 | 1,500 | 12,500 | 21 | 101% | 101% | 110% | ▲▲ | 101% | 103% | 95% | 100% | 108% |
| 20250325 | 1,509 | 1,520 | 1,497 | 1,520 | 6,600 | 20 | 101% | 101% | 53% | ▲▲▲ | 99% | 100% | 94% | 100% | 109% |
| 20250326 | 1,520 | 1,535 | 1,503 | 1,508 | 9,400 | -12 | 99% | 99% | 142% | ▼ | 102% | 101% | 95% | 99% | 108% |
| 20250327 | 1,504 | 1,530 | 1,502 | 1,530 | 6,800 | 22 | 101% | 102% | 72% | ▲ | 102% | 99% | 94% | 100% | 110% |
| 20250328 | 1,531 | 1,577 | 1,513 | 1,559 | 17,800 | 29 | 102% | 102% | 262% | ▲▲ | 97% | 93% | 94% | 100% | 112% |
| 20250331 | 1,550 | 1,579 | 1,472 | 1,506 | 59,700 | -53 | 97% | 97% | 335% | ▼ | 95% | 86% | 93% | 97% | 108% |
| 20250401 | 1,586 | 1,586 | 1,481 | 1,514 | 74,200 | 8 | 101% | 95% | 124% | ▲ | 101% | 90% | 98% | 97% | 108% |
| 20250402 | 1,500 | 1,529 | 1,493 | 1,520 | 12,800 | 6 | 100% | 101% | 17% | ▲▲ | 98% | 92% | 99% | 97% | 109% |
| 20250403 | 1,481 | 1,499 | 1,443 | 1,448 | 18,900 | -72 | 95% | 98% | 148% | ▼ | 98% | 98% | 105% | 93% | 103% |
| 20250404 | 1,400 | 1,400 | 1,332 | 1,371 | 26,000 | -77 | 95% | 98% | 138% | ▼▼ | 102% | 105% | 111% | 88% | 100% |
| 20250408 | 1,325 | 1,350 | 1,322 | 1,349 | 3,300 | -22 | 98% | 102% | 13% | ▼▼▼ | 101% | 107% | 116% | 87% | 100% |
| 20250409 | 1,305 | 1,347 | 1,300 | 1,320 | 4,700 | -29 | 98% | 101% | 142% | ▼▼▼▼ | 98% | 102% | 108% | 85% | 100% |
| 20250410 | 1,400 | 1,408 | 1,365 | 1,365 | 5,000 | 45 | 103% | 98% | 106% | ▲ | 100% | 105% | 112% | 88% | 103% |
| 20250411 | 1,355 | 1,370 | 1,345 | 1,358 | 3,900 | -7 | 99% | 100% | 78% | ▼ | 101% | 104% | 111% | 87% | 103% |
| 20250414 | 1,370 | 1,390 | 1,359 | 1,390 | 4,800 | 32 | 102% | 101% | 123% | ▲ | 100% | 103% | 109% | 89% | 105% |
| 20250415 | 1,395 | 1,398 | 1,385 | 1,396 | 2,300 | 6 | 100% | 100% | 48% | ▲▲ | 102% | 102% | 108% | 90% | 106% |
| 20250416 | 1,399 | 1,424 | 1,398 | 1,424 | 4,500 | 28 | 102% | 102% | 196% | ▲▲▲ | 100% | 100% | 107% | 91% | 108% |
| 20250417 | 1,424 | 1,425 | 1,406 | 1,425 | 2,400 | 1 | 100% | 100% | 53% | ▲▲▲▲ | 100% | 100% | 107% | 91% | 108% |
| 20250418 | 1,424 | 1,438 | 1,424 | 1,431 | 800 | 6 | 100% | 100% | 33% | ▲▲▲▲▲ | 99% | 100% | 106% | 92% | 108% |
| 20250421 | 1,435 | 1,438 | 1,415 | 1,415 | 3,500 | -16 | 99% | 99% | 438% | ▼ | 101% | 102% | 107% | 91% | 107% |
| 20250422 | 1,415 | 1,425 | 1,415 | 1,423 | 1,300 | 8 | 101% | 101% | 37% | ▲ | 99% | 102% | 105% | 91% | 108% |
| 20250423 | 1,434 | 1,437 | 1,411 | 1,424 | 3,000 | 1 | 100% | 99% | 231% | ▲▲ | 100% | 103% | 106% | 91% | 108% |
| 20250424 | 1,420 | 1,439 | 1,420 | 1,425 | 1,900 | 1 | 100% | 100% | 63% | ▲▲▲ | 101% | 103% | 105% | 91% | 108% |
| 20250425 | 1,429 | 1,520 | 1,429 | 1,442 | 18,800 | 17 | 101% | 101% | 989% | ▲▲▲▲ | 101% | 104% | 104% | 92% | 109% |
| 20250428 | 1,442 | 1,515 | 1,442 | 1,450 | 9,200 | 8 | 101% | 101% | 49% | ▲▲▲▲▲ | 100% | 103% | 102% | 95% | 110% |
| 20250430 | 1,474 | 1,494 | 1,456 | 1,469 | 6,500 | 19 | 101% | 100% | 71% | ▲▲▲▲▲▲ | 100% | 103% | 102% | 97% | 111% |
| 20250501 | 1,469 | 1,478 | 1,465 | 1,465 | 3,100 | -4 | 100% | 100% | 48% | ▼ | 99% | 102% | 101% | 96% | 111% |
| 20250502 | 1,473 | 1,475 | 1,462 | 1,462 | 3,300 | -3 | 100% | 99% | 106% | ▼▼ | 102% | 102% | 101% | 100% | 111% |
| 20250507 | 1,473 | 1,498 | 1,473 | 1,498 | 3,900 | 36 | 102% | 102% | 118% | ▲ | 101% | 100% | 100% | 100% | 113% |
| 20250508 | 1,499 | 1,518 | 1,499 | 1,517 | 5,400 | 19 | 101% | 101% | 138% | ▲▲ | 100% | 98% | 99% | 100% | 115% |
| 20250509 | 1,508 | 1,517 | 1,508 | 1,508 | 3,500 | -9 | 99% | 100% | 65% | ▼ | 100% | 99% | 98% | 99% | 114% |
| 20250512 | 1,509 | 1,520 | 1,509 | 1,509 | 2,200 | 1 | 100% | 100% | 63% | ▲ | 98% | 99% | 98% | 99% | 111% |
| 20250513 | 1,520 | 1,520 | 1,493 | 1,495 | 3,900 | -14 | 99% | 98% | 177% | ▼ | 99% | 100% | 99% | 99% | 110% |
| 20250514 | 1,493 | 1,497 | 1,473 | 1,477 | 2,300 | -18 | 99% | 99% | 59% | ▼▼ | 101% | 101% | 98% | 97% | 106% |
| 20250515 | 1,473 | 1,504 | 1,473 | 1,485 | 2,200 | 8 | 101% | 101% | 96% | ▲ | 100% | 99% | 96% | 98% | 106% |
| 20250516 | 1,496 | 1,501 | 1,485 | 1,499 | 1,600 | 14 | 101% | 100% | 73% | ▲▲ | 100% | 100% | 95% | 99% | 106% |
| 20250519 | 1,493 | 1,500 | 1,492 | 1,500 | 2,600 | 1 | 100% | 100% | 163% | ▲▲▲ | 99% | 100% | 94% | 99% | 106% |
| 20250520 | 1,497 | 1,508 | 1,488 | 1,488 | 6,400 | -12 | 99% | 99% | 246% | ▼ | 99% | 99% | 94% | 98% | 105% |
| 20250521 | 1,496 | 1,496 | 1,482 | 1,482 | 4,700 | -6 | 100% | 99% | 73% | ▼▼ | 99% | 100% | 96% | 98% | 105% |
| 20250522 | 1,477 | 1,477 | 1,461 | 1,464 | 3,000 | -18 | 99% | 99% | 64% | ▼▼▼ | 102% | 101% | 96% | 97% | 103% |
| 20250523 | 1,466 | 1,495 | 1,466 | 1,495 | 3,100 | 31 | 102% | 102% | 103% | ▲ | 99% | 96% | 0% | 99% | 105% |
| 20250526 | 1,495 | 1,495 | 1,477 | 1,484 | 6,900 | -11 | 99% | 99% | 223% | ▼ | 100% | 96% | 0% | 98% | 104% |
| 20250527 | 1,485 | 1,490 | 1,483 | 1,483 | 4,500 | -1 | 100% | 100% | 65% | ▼▼ | 100% | 94% | 0% | 98% | 103% |
| 20250528 | 1,484 | 1,485 | 1,480 | 1,480 | 22,100 | -3 | 100% | 100% | 491% | ▼▼▼ | 99% | 96% | 0% | 98% | 102% |
| 20250529 | 1,462 | 1,462 | 1,430 | 1,442 | 12,100 | -38 | 97% | 99% | 55% | ▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20250530 | 1,433 | 1,448 | 1,430 | 1,431 | 3,500 | -11 | 99% | 100% | 29% | ▼▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250602 | 1,398 | 1,421 | 1,398 | 1,400 | 5,800 | -31 | 98% | 100% | 166% | ▼▼▼▼▼▼ | 98% | 101% | 0% | 92% | 100% |
| 20250603 | 1,400 | 1,403 | 1,329 | 1,368 | 16,000 | -32 | 98% | 98% | 276% | ▼▼▼▼▼▼▼ | 103% | 0% | 0% | 90% | 100% |
| 20250604 | 1,366 | 1,403 | 1,366 | 1,403 | 4,700 | 35 | 103% | 103% | 29% | ▲ | 100% | 0% | 0% | 92% | 103% |
| 20250605 | 1,406 | 1,408 | 1,398 | 1,408 | 2,100 | 5 | 100% | 100% | 45% | ▲▲ | 100% | 0% | 0% | 93% | 103% |
| 20250606 | 1,409 | 1,432 | 1,406 | 1,413 | 3,400 | 5 | 100% | 100% | 162% | ▲▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 24,600 | 0 | 7,200 | 1,000 | 17,400 |
| 2025-05-23 | 2,200 | 79,400 | 0 | 59,400 | 2,200 | 20,000 |
| 2025-05-16 | 1,500 | 80,400 | 0 | 60,300 | 1,500 | 20,100 |
| 2025-05-09 | 1,400 | 82,500 | 0 | 62,000 | 1,400 | 20,500 |
| 2025-05-02 | 1,300 | 83,500 | 0 | 62,500 | 1,300 | 21,000 |
| 2025-04-25 | 1,100 | 83,400 | 0 | 64,500 | 1,100 | 18,900 |
| 2025-04-18 | 700 | 85,000 | 0 | 64,900 | 700 | 20,100 |
| 2025-04-11 | 800 | 85,900 | 0 | 66,500 | 800 | 19,400 |
| 2025-04-04 | 1,200 | 89,000 | 0 | 65,500 | 1,200 | 23,500 |
| 2025-03-28 | 1,000 | 91,300 | 0 | 63,600 | 1,000 | 27,700 |
| 2025-03-21 | 500 | 88,000 | 0 | 62,800 | 500 | 25,200 |
| 2025-03-14 | 500 | 82,800 | 0 | 61,700 | 500 | 21,100 |
| 2025-03-07 | 800 | 80,700 | 0 | 62,100 | 800 | 18,600 |
| 2025-02-28 | 400 | 81,500 | 0 | 62,000 | 400 | 19,500 |
| 2025-02-21 | 1,600 | 82,000 | 0 | 61,900 | 1,600 | 20,100 |
| 2025-02-14 | 400 | 78,700 | 0 | 61,200 | 400 | 17,500 |
| 2025-02-07 | 1,000 | 78,300 | 0 | 61,300 | 1,000 | 17,000 |
| 2025-01-31 | 1,600 | 79,000 | 0 | 62,900 | 1,600 | 16,100 |
| 2025-01-24 | 600 | 81,600 | 0 | 62,300 | 600 | 19,300 |
| 2025-01-17 | 600 | 81,500 | 0 | 61,900 | 600 | 19,600 |
| 2025-01-10 | 900 | 87,800 | 0 | 64,800 | 900 | 23,000 |
| 2024-12-27 | 2,100 | 87,400 | 0 | 61,000 | 2,100 | 26,400 |
| 2024-12-20 | 3,100 | 73,400 | 0 | 59,400 | 3,100 | 14,000 |
| 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 |
|---|---|---|---|
| 20250331 | 15:30 | 日プロ | 業績予想の修正に関するお知らせ |
| 20250331 | 15:30 | 日プロ | 期末配当予想の修正（増配）に関するお知らせ |
| 20250331 | 15:30 | 日プロ | 2025年５月期 第３四半期決算短信 〔日本基準〕（連結） |
| 20250220 | 11:30 | 日プロ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20250219 | 16:30 | 日プロ | アドソル日進株式会社との業務資本提携の解消について |
| 20250219 | 16:30 | 日プロ | 投資有価証券売却益（特別利益）における株主還元方針について |
| 20250219 | 16:30 | 日プロ | 投資有価証券売却益（特別利益）の計上見込に関するお知らせ |
| 20250117 | 16:00 | 日プロ | 決算説明会資料 |
| 20241227 | 15:30 | 日プロ | 2025年５月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 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 | 2025-06-06 15:22:03 |
| 9651 | 2 | 期末配当に関する株主確定日の公告を掲示いたしました。 | 2025-05-16 22:33:49 |
| 9651 | 2 | 投資有価証券売却益（特別利益）における株主還元方針についてのお知らせを発表いたしました。 | 2025-02-20 04:33:18 |
| 9651 | 2 | 2025年5月期中間株主通信を掲載いたしました。 | 2025-02-03 16:33:58 |
| 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 |