| 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 | 3,325 | 3,370 | 3,315 | 3,350 | 28,600 | 35 | 101% | 101% | 24% | ▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20240925 | 3,355 | 3,370 | 3,280 | 3,350 | 43,000 | 0 | 100% | 100% | 150% | -- | 102% | 100% | 99% | 98% | 105% |
| 20240926 | 3,380 | 3,455 | 3,370 | 3,440 | 125,800 | 90 | 103% | 102% | 293% | ▲ | 99% | 100% | 98% | 100% | 108% |
| 20240927 | 3,405 | 3,415 | 3,360 | 3,380 | 48,500 | -60 | 98% | 99% | 39% | ▼ | 101% | 105% | 101% | 98% | 106% |
| 20240930 | 3,310 | 3,430 | 3,300 | 3,350 | 27,700 | -30 | 99% | 101% | 57% | ▼▼ | 100% | 105% | 100% | 97% | 105% |
| 20241001 | 3,350 | 3,395 | 3,330 | 3,350 | 15,100 | 0 | 100% | 100% | 55% | -- | 101% | 105% | 100% | 97% | 105% |
| 20241002 | 3,360 | 3,440 | 3,360 | 3,385 | 26,300 | 35 | 101% | 101% | 174% | ▲ | 98% | 99% | 97% | 98% | 106% |
| 20241003 | 3,450 | 3,455 | 3,365 | 3,390 | 19,500 | 5 | 100% | 98% | 74% | ▲▲ | 102% | 99% | 96% | 99% | 106% |
| 20241004 | 3,420 | 3,525 | 3,420 | 3,490 | 37,500 | 100 | 103% | 102% | 192% | ▲▲▲ | 101% | 95% | 93% | 100% | 109% |
| 20241007 | 3,500 | 3,575 | 3,500 | 3,520 | 27,800 | 30 | 101% | 101% | 74% | ▲▲▲▲ | 99% | 96% | 91% | 100% | 110% |
| 20241008 | 3,450 | 3,485 | 3,400 | 3,400 | 14,800 | -120 | 97% | 99% | 53% | ▼ | 99% | 97% | 92% | 97% | 106% |
| 20241009 | 3,430 | 3,465 | 3,375 | 3,395 | 24,300 | -5 | 100% | 99% | 164% | ▼▼ | 98% | 97% | 93% | 96% | 106% |
| 20241010 | 3,380 | 3,400 | 3,265 | 3,310 | 22,100 | -85 | 97% | 98% | 91% | ▼▼▼ | 99% | 101% | 95% | 94% | 103% |
| 20241011 | 3,305 | 3,315 | 3,250 | 3,260 | 31,100 | -50 | 98% | 99% | 141% | ▼▼▼▼ | 102% | 103% | 97% | 93% | 102% |
| 20241015 | 3,260 | 3,345 | 3,225 | 3,315 | 27,000 | 55 | 102% | 102% | 87% | ▲ | 101% | 100% | 97% | 94% | 104% |
| 20241016 | 3,265 | 3,340 | 3,260 | 3,295 | 36,200 | -20 | 99% | 101% | 134% | ▼ | 100% | 99% | 96% | 94% | 103% |
| 20241017 | 3,300 | 3,315 | 3,270 | 3,290 | 23,400 | -5 | 100% | 100% | 65% | ▼▼ | 101% | 95% | 93% | 93% | 103% |
| 20241018 | 3,325 | 3,395 | 3,325 | 3,350 | 26,200 | 60 | 102% | 101% | 112% | ▲ | 98% | 94% | 93% | 95% | 103% |
| 20241021 | 3,340 | 3,340 | 3,265 | 3,275 | 31,800 | -75 | 98% | 98% | 121% | ▼ | 100% | 95% | 93% | 93% | 100% |
| 20241022 | 3,275 | 3,275 | 3,210 | 3,260 | 30,500 | -15 | 100% | 100% | 96% | ▼▼ | 97% | 97% | 93% | 93% | 100% |
| 20241023 | 3,250 | 3,260 | 3,125 | 3,155 | 38,800 | -105 | 97% | 97% | 127% | ▼▼▼ | 100% | 100% | 97% | 90% | 100% |
| 20241024 | 3,130 | 3,150 | 3,110 | 3,130 | 22,400 | -25 | 99% | 100% | 58% | ▼▼▼▼ | 98% | 100% | 96% | 89% | 100% |
| 20241025 | 3,150 | 3,165 | 3,075 | 3,100 | 27,200 | -30 | 99% | 98% | 121% | ▼▼▼▼▼ | 101% | 102% | 98% | 88% | 100% |
| 20241028 | 3,105 | 3,145 | 3,090 | 3,125 | 18,400 | 25 | 101% | 101% | 68% | ▲ | 101% | 99% | 97% | 89% | 101% |
| 20241029 | 3,125 | 3,155 | 3,090 | 3,145 | 20,400 | 20 | 101% | 101% | 111% | ▲▲ | 99% | 99% | 97% | 89% | 101% |
| 20241030 | 3,145 | 3,170 | 3,095 | 3,115 | 187,900 | -30 | 99% | 99% | 921% | ▼ | 102% | 98% | 98% | 88% | 100% |
| 20241031 | 3,105 | 3,185 | 3,095 | 3,155 | 41,900 | 40 | 101% | 102% | 22% | ▲ | 97% | 96% | 97% | 90% | 102% |
| 20241101 | 3,125 | 3,125 | 3,040 | 3,040 | 22,100 | -115 | 96% | 97% | 53% | ▼ | 100% | 96% | 98% | 86% | 100% |
| 20241105 | 3,110 | 3,180 | 3,045 | 3,100 | 21,200 | 60 | 102% | 100% | 96% | ▲ | 101% | 99% | 103% | 88% | 102% |
| 20241106 | 3,010 | 3,145 | 3,000 | 3,035 | 16,900 | -65 | 98% | 101% | 80% | ▼ | 98% | 96% | 101% | 89% | 100% |
| 20241107 | 3,065 | 3,065 | 3,005 | 3,005 | 13,600 | -30 | 99% | 98% | 80% | ▼▼ | 98% | 96% | 102% | 89% | 100% |
| 20241108 | 3,030 | 3,035 | 2,954 | 2,955 | 22,400 | -50 | 98% | 98% | 165% | ▼▼▼ | 101% | 100% | 105% | 88% | 100% |
| 20241111 | 2,955 | 2,985 | 2,922 | 2,985 | 12,900 | 30 | 101% | 101% | 58% | ▲ | 98% | 99% | 103% | 89% | 101% |
| 20241112 | 2,991 | 3,040 | 2,941 | 2,945 | 17,900 | -40 | 99% | 98% | 139% | ▼ | 99% | 104% | 106% | 88% | 100% |
| 20241113 | 2,927 | 2,939 | 2,871 | 2,906 | 20,200 | -39 | 99% | 99% | 113% | ▼▼ | 100% | 104% | 107% | 87% | 100% |
| 20241114 | 2,906 | 2,961 | 2,906 | 2,916 | 16,600 | 10 | 100% | 100% | 82% | ▲ | 100% | 102% | 105% | 87% | 100% |
| 20241115 | 2,941 | 2,979 | 2,941 | 2,953 | 9,100 | 37 | 101% | 100% | 55% | ▲▲ | 100% | 102% | 105% | 88% | 102% |
| 20241118 | 2,953 | 2,976 | 2,931 | 2,944 | 7,200 | -9 | 100% | 100% | 79% | ▼ | 102% | 101% | 104% | 90% | 101% |
| 20241119 | 2,974 | 3,040 | 2,974 | 3,035 | 28,600 | 91 | 103% | 102% | 397% | ▲ | 99% | 99% | 101% | 93% | 104% |
| 20241120 | 3,025 | 3,025 | 2,968 | 2,995 | 19,300 | -40 | 99% | 99% | 67% | ▼ | 97% | 99% | 102% | 95% | 103% |
| 20241121 | 3,005 | 3,005 | 2,918 | 2,928 | 14,500 | -67 | 98% | 97% | 75% | ▼▼ | 102% | 101% | 106% | 93% | 101% |
| 20241122 | 2,951 | 3,000 | 2,935 | 3,000 | 9,400 | 72 | 102% | 102% | 65% | ▲ | 99% | 98% | 103% | 95% | 103% |
| 20241125 | 3,035 | 3,045 | 2,981 | 2,990 | 18,900 | -10 | 100% | 99% | 201% | ▼ | 99% | 103% | 105% | 95% | 103% |
| 20241126 | 2,980 | 2,990 | 2,925 | 2,965 | 7,400 | -25 | 99% | 99% | 39% | ▼▼ | 99% | 104% | 106% | 94% | 102% |
| 20241127 | 2,965 | 2,965 | 2,913 | 2,928 | 11,700 | -37 | 99% | 99% | 158% | ▼▼▼ | 103% | 107% | 108% | 93% | 101% |
| 20241128 | 2,906 | 2,989 | 2,906 | 2,989 | 19,900 | 61 | 102% | 103% | 170% | ▲ | 100% | 98% | 105% | 95% | 103% |
| 20241129 | 2,989 | 3,005 | 2,956 | 2,981 | 14,600 | -8 | 100% | 100% | 73% | ▼ | 103% | 98% | 105% | 96% | 103% |
| 20241202 | 2,979 | 3,080 | 2,979 | 3,060 | 18,000 | 79 | 103% | 103% | 123% | ▲ | 101% | 100% | 103% | 99% | 105% |
| 20241203 | 3,055 | 3,330 | 3,055 | 3,095 | 53,200 | 35 | 101% | 101% | 296% | ▲▲ | 95% | 100% | 103% | 100% | 107% |
| 20241204 | 3,055 | 3,120 | 2,907 | 2,907 | 38,900 | -188 | 94% | 95% | 73% | ▼ | 100% | 105% | 108% | 94% | 100% |
| 20241205 | 2,911 | 2,976 | 2,911 | 2,923 | 19,100 | 16 | 101% | 100% | 49% | ▲ | 100% | 105% | 104% | 94% | 101% |
| 20241206 | 2,923 | 2,943 | 2,891 | 2,911 | 6,100 | -12 | 100% | 100% | 32% | ▼ | 102% | 102% | 0% | 94% | 100% |
| 20241209 | 2,998 | 3,100 | 2,998 | 3,070 | 54,800 | 159 | 105% | 102% | 898% | ▲ | 97% | 97% | 0% | 99% | 106% |
| 20241210 | 3,160 | 3,190 | 3,050 | 3,065 | 66,700 | -5 | 100% | 97% | 122% | ▼ | 97% | 98% | 0% | 99% | 105% |
| 20241211 | 3,065 | 3,065 | 2,986 | 2,988 | 12,700 | -77 | 97% | 97% | 19% | ▼▼ | 101% | 100% | 0% | 97% | 103% |
| 20241212 | 3,025 | 3,100 | 3,000 | 3,070 | 13,400 | 82 | 103% | 101% | 106% | ▲ | 101% | 103% | 0% | 99% | 106% |
| 20241213 | 3,045 | 3,095 | 3,045 | 3,065 | 14,200 | -5 | 100% | 101% | 106% | ▼ | 98% | 103% | 0% | 99% | 105% |
| 20241216 | 3,050 | 3,090 | 2,992 | 2,992 | 12,900 | -73 | 98% | 98% | 91% | ▼▼ | 100% | 102% | 0% | 97% | 103% |
| 20241217 | 2,992 | 3,020 | 2,975 | 2,991 | 11,500 | -1 | 100% | 100% | 89% | ▼▼▼ | 101% | 0% | 0% | 97% | 103% |
| 20241218 | 2,996 | 3,050 | 2,980 | 3,040 | 15,600 | 49 | 102% | 101% | 136% | ▲ | 104% | 0% | 0% | 98% | 105% |
| 20241219 | 3,020 | 3,150 | 3,010 | 3,140 | 22,500 | 100 | 103% | 104% | 144% | ▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20241220 | 3,120 | 3,120 | 3,035 | 3,045 | 25,700 | -95 | 97% | 98% | 114% | ▼ | % | % | % | 97% | 105% |
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 | 11,300 | 12,900 | 7,000 | 1,900 | 4,300 | 11,000 |
| 2024-12-06 | 10,800 | 14,500 | 7,000 | 2,700 | 3,800 | 11,800 |
| 2024-11-29 | 11,300 | 13,400 | 7,200 | 2,400 | 4,100 | 11,000 |
| 2024-11-22 | 11,800 | 13,200 | 7,200 | 2,800 | 4,600 | 10,400 |
| 2024-11-15 | 12,600 | 12,200 | 7,400 | 2,000 | 5,200 | 10,200 |
| 2024-11-08 | 13,900 | 11,200 | 7,200 | 1,900 | 6,700 | 9,300 |
| 2024-11-01 | 14,600 | 13,100 | 7,200 | 4,900 | 7,400 | 8,200 |
| 2024-10-25 | 13,500 | 11,400 | 7,200 | 3,400 | 6,300 | 8,000 |
| 2024-10-18 | 16,700 | 12,500 | 7,400 | 2,600 | 9,300 | 9,900 |
| 2024-10-11 | 16,900 | 8,800 | 7,500 | 1,600 | 9,400 | 7,200 |
| 2024-10-04 | 17,500 | 8,100 | 7,900 | 1,600 | 9,600 | 6,500 |
| 2024-09-27 | 26,700 | 8,800 | 10,600 | 1,400 | 16,100 | 7,400 |
| 2024-09-20 | 171,100 | 10,900 | 151,300 | 1,600 | 19,800 | 9,300 |
| 2024-09-13 | 82,600 | 11,500 | 67,000 | 3,400 | 15,600 | 8,100 |
| 2024-09-06 | 49,900 | 9,000 | 35,100 | 1,200 | 14,800 | 7,800 |
| 2024-08-30 | 29,500 | 8,400 | 14,800 | 1,300 | 14,700 | 7,100 |
| 2024-08-23 | 15,200 | 9,300 | 8,800 | 1,300 | 6,400 | 8,000 |
| 2024-08-16 | 13,400 | 10,400 | 7,600 | 800 | 5,800 | 9,600 |
| 2024-08-09 | 13,100 | 8,800 | 7,300 | 900 | 5,800 | 7,900 |
| 2024-08-02 | 17,700 | 11,100 | 7,300 | 1,000 | 10,400 | 10,100 |
| 2024-07-26 | 19,300 | 11,500 | 7,300 | 1,500 | 12,000 | 10,000 |
| 2024-07-19 | 18,000 | 16,500 | 7,700 | 3,500 | 10,300 | 13,000 |
| 2024-07-12 | 18,400 | 13,600 | 8,000 | 1,400 | 10,400 | 12,200 |
| 2024-07-05 | 19,300 | 15,300 | 7,400 | 2,300 | 11,900 | 13,000 |
| 2024-06-28 | 24,400 | 16,600 | 6,400 | 2,900 | 18,000 | 13,700 |
| 2024-06-21 | 17,300 | 24,100 | 6,600 | 7,300 | 10,700 | 16,800 |
| 2024-06-14 | 17,100 | 18,300 | 6,400 | 2,700 | 10,700 | 15,600 |
| 2024-06-07 | 16,200 | 13,800 | 6,300 | 2,900 | 9,900 | 10,900 |
| 2024-05-31 | 13,800 | 12,100 | 6,300 | 1,800 | 7,500 | 10,300 |
| 2024-05-24 | 14,000 | 13,400 | 6,300 | 2,000 | 7,700 | 11,400 |
| 2024-05-17 | 10,600 | 17,700 | 6,300 | 2,800 | 4,300 | 14,900 |
| 2024-05-10 | 10,700 | 13,900 | 6,300 | 2,000 | 4,400 | 11,900 |
| 2024-05-02 | 7,500 | 12,100 | 6,200 | 1,500 | 1,300 | 10,600 |
| 2024-04-26 | 8,800 | 13,900 | 6,200 | 1,700 | 2,600 | 12,200 |
| 2024-04-19 | 8,400 | 19,400 | 6,200 | 2,700 | 2,200 | 16,700 |
| 2024-04-12 | 7,000 | 12,600 | 6,200 | 1,200 | 800 | 11,400 |
| 2024-04-05 | 8,600 | 12,100 | 7,600 | 1,200 | 1,000 | 10,900 |
| 2024-03-29 | 11,500 | 11,800 | 9,400 | 1,400 | 2,100 | 10,400 |
| 2024-03-22 | 155,100 | 16,800 | 150,600 | 2,100 | 4,500 | 14,700 |
| 2024-03-15 | 66,000 | 16,300 | 62,200 | 3,000 | 3,800 | 13,300 |
| 2024-03-08 | 30,800 | 15,700 | 28,300 | 3,300 | 2,500 | 12,400 |
| 2024-03-01 | 13,900 | 18,800 | 11,400 | 1,100 | 2,500 | 17,700 |
| 2024-02-22 | 8,900 | 16,200 | 6,100 | 1,400 | 2,800 | 14,800 |
| 2024-02-16 | 8,100 | 13,500 | 5,900 | 1,700 | 2,200 | 11,800 |
| 2024-02-09 | 7,900 | 13,400 | 5,700 | 1,100 | 2,200 | 12,300 |
| 2024-02-02 | 9,700 | 12,200 | 5,600 | 1,400 | 4,100 | 10,800 |
| 2024-01-26 | 12,300 | 12,600 | 5,500 | 1,500 | 6,800 | 11,100 |
| 2024-01-19 | 15,500 | 14,700 | 5,500 | 3,700 | 10,000 | 11,000 |
| 2024-01-12 | 14,700 | 10,600 | 5,500 | 2,300 | 9,200 | 8,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | Nomura Asset Management Singapore Limited | 251,200 | 0.81% | ▲ | 33,900 | 3,340 | 3,340 | 3,265 | 3,275 | 31,800 |
| 2024-09-17 | Nomura Asset Management Singapore Limited | 217,300 | 0.70% | ▲ | 31,000 | 3,280 | 3,280 | 3,145 | 3,210 | 69,500 |
| 2024-09-06 | Nomura Asset Management Singapore Limited | 186,300 | 0.60% | ▲ | 3,375 | 3,375 | 3,305 | 3,345 | 28,000 | |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 149,957 | 0.48% | ▼ | -6,967 | 3,440 | 3,475 | 3,265 | 3,310 | 86,700 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 156,924 | 0.50% | ▲ | 3,730 | 3,740 | 3,640 | 3,655 | 36,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:00 | 日伝 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240826 | 12:00 | 日伝 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240802 | 15:00 | 日伝 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 10:00 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:00 | 日伝 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 10:30 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 日伝 | 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 |
| 20240603 | 12:00 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 15:00 | 日伝 | 定款の一部変更に関するお知らせ |
| 20240510 | 17:15 | 日伝 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240508 | 13:00 | 日伝 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 13:00 | 日伝 | 第４次中期経営計画策定に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 譲渡制限付株式報酬制度導入に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 株主優待制度の一部変更に関するお知らせ |
| 20240229 | 15:00 | 日伝 | 組織変更および人事異動に関する知らせ |
| 20240222 | 15:00 | 日伝 | 自己株式の消却に関するお知らせ |
| 20240202 | 15:00 | 日伝 | 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 |
|---|---|---|---|
| 9902 | 1 | 株式会社日伝 - 「モノすごいヒト」 | 2024-12-21 15:28:04 |
| 9902 | 2 | 2024.12.06IR情報2025年３月期 中間報告書を掲載いたしました。 | 2024-12-10 04:33:53 |
| 9902 | 2 | 2024.11.08IR情報2025年３月期 半期報告書を掲載いたしました。 | 2024-11-09 00:33:53 |
| 9902 | 2 | 2024.11.05IR情報2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）を掲載いたしました。 | 2024-11-05 23:33:47 |
| 9902 | 2 | 2024.08.26IR情報自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-08-26 23:33:19 |
| 9902 | 2 | 2024.08.02IR情報2025年3月期 第1四半期決算短信を掲載いたしました。 | 2024-08-02 19:32:02 |
| 9902 | 2 | 2024.08.01IR情報自己株式の取得状況に関するお知らせ | 2024-08-01 18:31:27 |
| 9902 | 2 | 2024.07.19IR情報譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-07-20 01:33:45 |
| 9902 | 2 | 2024.07.01IR情報⾃⼰株式の取得状況に関するお知らせ | 2024-07-01 21:36:17 |
| 9902 | 2 | 2024.06.24IR情報2024年3月期 有価証券報告書を掲載いたしました。 | 2024-06-24 20:44:22 |