| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241016 | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 | 0 | 0% | % | 0% | -- | 103% | 101% | 101% | % | % |
| 20241017 | 1,389 | 1,458 | 1,380 | 1,430 | 532,900 | 64 | 105% | 103% | 35% | ▲ | 95% | 96% | 97% | 100% | 105% |
| 20241018 | 1,444 | 1,444 | 1,367 | 1,373 | 306,200 | -57 | 96% | 95% | 57% | ▼ | 101% | 96% | 101% | 96% | 101% |
| 20241021 | 1,384 | 1,399 | 1,367 | 1,395 | 92,000 | 22 | 102% | 101% | 30% | ▲ | 100% | 96% | 101% | 98% | 102% |
| 20241022 | 1,395 | 1,425 | 1,377 | 1,400 | 114,300 | 5 | 100% | 100% | 124% | ▲▲ | 99% | 96% | 100% | 98% | 102% |
| 20241023 | 1,397 | 1,408 | 1,373 | 1,381 | 91,900 | -19 | 99% | 99% | 80% | ▼ | 97% | 101% | 102% | 97% | 101% |
| 20241024 | 1,371 | 1,383 | 1,334 | 1,334 | 178,600 | -47 | 97% | 97% | 194% | ▼▼ | 99% | 105% | 105% | 93% | 100% |
| 20241025 | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | -18 | 99% | 99% | 64% | ▼▼▼ | 102% | 106% | 106% | 92% | 100% |
| 20241028 | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 | 23 | 102% | 102% | 36% | ▲ | 102% | 105% | 106% | 94% | 102% |
| 20241029 | 1,325 | 1,367 | 1,323 | 1,345 | 43,400 | 6 | 100% | 102% | 104% | ▲▲ | 103% | 103% | 102% | 94% | 102% |
| 20241030 | 1,356 | 1,400 | 1,350 | 1,390 | 107,200 | 45 | 103% | 103% | 247% | ▲▲▲ | 101% | 100% | 99% | 97% | 106% |
| 20241031 | 1,391 | 1,398 | 1,366 | 1,398 | 47,300 | 8 | 101% | 101% | 44% | ▲▲▲▲ | 102% | 100% | 100% | 98% | 106% |
| 20241101 | 1,375 | 1,401 | 1,375 | 1,397 | 38,800 | -1 | 100% | 102% | 82% | ▼ | 99% | 99% | 98% | 98% | 106% |
| 20241105 | 1,401 | 1,414 | 1,389 | 1,393 | 38,000 | -4 | 100% | 99% | 98% | ▼▼ | 99% | 99% | 97% | 97% | 106% |
| 20241106 | 1,405 | 1,405 | 1,378 | 1,389 | 46,400 | -4 | 100% | 99% | 122% | ▼▼▼ | 100% | 102% | 99% | 97% | 106% |
| 20241107 | 1,377 | 1,384 | 1,346 | 1,378 | 70,700 | -11 | 99% | 100% | 152% | ▼▼▼▼ | 100% | 102% | 99% | 96% | 105% |
| 20241108 | 1,379 | 1,382 | 1,351 | 1,375 | 36,600 | -3 | 100% | 100% | 52% | ▼▼▼▼▼ | 100% | 100% | 100% | 96% | 104% |
| 20241111 | 1,377 | 1,383 | 1,360 | 1,380 | 32,500 | 5 | 100% | 100% | 89% | ▲ | 100% | 100% | 102% | 97% | 105% |
| 20241112 | 1,380 | 1,386 | 1,370 | 1,384 | 38,400 | 4 | 100% | 100% | 118% | ▲▲ | 101% | 99% | 102% | 97% | 105% |
| 20241113 | 1,384 | 1,413 | 1,376 | 1,402 | 56,800 | 18 | 101% | 101% | 148% | ▲▲▲ | 98% | 98% | 101% | 98% | 107% |
| 20241114 | 1,399 | 1,400 | 1,378 | 1,378 | 65,800 | -24 | 98% | 98% | 116% | ▼ | 100% | 99% | 102% | 96% | 105% |
| 20241115 | 1,377 | 1,382 | 1,370 | 1,378 | 52,100 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 104% | 98% | 105% |
| 20241118 | 1,381 | 1,394 | 1,374 | 1,374 | 35,200 | -4 | 100% | 99% | 68% | ▼ | 100% | 100% | 105% | 98% | 104% |
| 20241119 | 1,373 | 1,381 | 1,368 | 1,371 | 39,700 | -3 | 100% | 100% | 113% | ▼▼ | 99% | 99% | 104% | 98% | 104% |
| 20241120 | 1,381 | 1,382 | 1,360 | 1,366 | 58,300 | -5 | 100% | 99% | 147% | ▼▼▼ | 100% | 98% | 105% | 97% | 104% |
| 20241121 | 1,366 | 1,376 | 1,359 | 1,367 | 34,100 | 1 | 100% | 100% | 58% | ▲ | 100% | 99% | 106% | 98% | 104% |
| 20241122 | 1,360 | 1,372 | 1,355 | 1,360 | 40,400 | -7 | 99% | 100% | 118% | ▼ | 100% | 98% | 105% | 97% | 103% |
| 20241125 | 1,372 | 1,385 | 1,359 | 1,369 | 60,900 | 9 | 101% | 100% | 151% | ▲ | 99% | 99% | 105% | 98% | 102% |
| 20241126 | 1,364 | 1,370 | 1,343 | 1,344 | 94,600 | -25 | 98% | 99% | 155% | ▼ | 100% | 101% | 107% | 96% | 100% |
| 20241127 | 1,342 | 1,347 | 1,329 | 1,340 | 81,200 | -4 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20241128 | 1,335 | 1,345 | 1,320 | 1,338 | 48,300 | -2 | 100% | 100% | 59% | ▼▼▼ | 100% | 101% | 107% | 95% | 100% |
| 20241129 | 1,348 | 1,362 | 1,336 | 1,350 | 60,400 | 12 | 101% | 100% | 125% | ▲ | 100% | 102% | 106% | 96% | 101% |
| 20241202 | 1,348 | 1,356 | 1,330 | 1,344 | 68,800 | -6 | 100% | 100% | 114% | ▼ | 101% | 104% | 105% | 96% | 100% |
| 20241203 | 1,348 | 1,359 | 1,343 | 1,355 | 65,600 | 11 | 101% | 101% | 95% | ▲ | 100% | 104% | 105% | 97% | 101% |
| 20241204 | 1,351 | 1,360 | 1,348 | 1,354 | 37,900 | -1 | 100% | 100% | 58% | ▼ | 101% | 104% | 105% | 97% | 101% |
| 20241205 | 1,355 | 1,369 | 1,350 | 1,366 | 54,000 | 12 | 101% | 101% | 142% | ▲ | 101% | 103% | 104% | 97% | 102% |
| 20241206 | 1,360 | 1,387 | 1,359 | 1,375 | 46,400 | 9 | 101% | 101% | 86% | ▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20241209 | 1,400 | 1,425 | 1,393 | 1,404 | 92,200 | 29 | 102% | 100% | 199% | ▲▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241210 | 1,404 | 1,424 | 1,397 | 1,409 | 47,600 | 5 | 100% | 100% | 52% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 105% |
| 20241211 | 1,409 | 1,416 | 1,383 | 1,395 | 54,900 | -14 | 99% | 99% | 115% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241212 | 1,400 | 1,412 | 1,394 | 1,405 | 36,900 | 10 | 101% | 100% | 67% | ▲ | 103% | 101% | 0% | 100% | 105% |
| 20241213 | 1,400 | 1,438 | 1,395 | 1,437 | 93,300 | 32 | 102% | 103% | 253% | ▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241216 | 1,440 | 1,448 | 1,424 | 1,435 | 69,200 | -2 | 100% | 100% | 74% | ▼ | 99% | 100% | 0% | 100% | 107% |
| 20241217 | 1,420 | 1,430 | 1,403 | 1,403 | 44,500 | -32 | 98% | 99% | 64% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,410 | 1,419 | 1,395 | 1,407 | 43,100 | 4 | 100% | 100% | 97% | ▲ | 102% | 0% | 0% | 98% | 105% |
| 20241219 | 1,395 | 1,427 | 1,395 | 1,417 | 40,000 | 10 | 101% | 102% | 93% | ▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 1,420 | 1,423 | 1,406 | 1,415 | 51,600 | -2 | 100% | 100% | 129% | ▼ | % | % | % | 98% | 106% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | 野村證券株式会社 | 0 | 0.00% | ▼ | -778,700 | 1,379 | 1,382 | 1,351 | 1,375 | 36,600 |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 57,800 | 0.48% | ▼ | -2,000 | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 59,800 | 0.50% | ▲ | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | |
| 2024-10-25 | 野村證券株式会社 | 778,700 | 6.56% | ▼ | -8,000 | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 |
| 2024-10-16 | 野村證券株式会社 | 786,700 | 6.62% | ▲ | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 日水コン | 代表取締役の異動に関するお知らせ |
| 20241114 | 15:30 | 日水コン | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241016 | 08:00 | 日水コン | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241016 | 08:00 | 日水コン | 主要株主、主要株主である筆頭株主及び親会社以外の支配株主の異動に関するお知らせ |