| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,050 | 4,080 | 4,050 | 4,080 | 700 | -50 | 99% | 101% | 70% | ▼ | 103% | 97% | 86% | 97% | 108% |
| 20240726 | 4,080 | 4,190 | 4,080 | 4,190 | 800 | 110 | 103% | 103% | 114% | ▲ | 98% | 93% | 85% | 100% | 111% |
| 20240729 | 4,190 | 4,190 | 4,120 | 4,120 | 800 | -70 | 98% | 98% | 100% | ▼ | 98% | 85% | 89% | 98% | 109% |
| 20240730 | 4,120 | 4,120 | 4,050 | 4,050 | 300 | -70 | 98% | 98% | 38% | ▼▼ | 99% | 78% | 93% | 96% | 107% |
| 20240731 | 3,990 | 3,990 | 3,830 | 3,965 | 1,900 | -85 | 98% | 99% | 633% | ▼▼▼ | 100% | 84% | 96% | 94% | 105% |
| 20240801 | 3,895 | 3,900 | 3,895 | 3,900 | 300 | -65 | 98% | 100% | 16% | ▼▼▼▼ | 94% | 91% | 101% | 93% | 103% |
| 20240802 | 3,700 | 3,760 | 3,475 | 3,490 | 3,400 | -410 | 89% | 94% | 1133% | ▼▼▼▼▼ | 85% | 102% | 114% | 83% | 100% |
| 20240805 | 3,300 | 3,300 | 2,790 | 2,790 | 6,300 | -700 | 80% | 85% | 185% | ▼▼▼▼▼▼ | 105% | 114% | 128% | 66% | 100% |
| 20240806 | 2,940 | 3,100 | 2,880 | 3,100 | 3,300 | 310 | 111% | 105% | 52% | ▲ | 108% | 110% | 124% | 74% | 111% |
| 20240807 | 3,030 | 3,290 | 3,030 | 3,280 | 3,400 | 180 | 106% | 108% | 103% | ▲▲ | 104% | 103% | 116% | 78% | 118% |
| 20240808 | 3,235 | 3,450 | 3,235 | 3,350 | 1,800 | 70 | 102% | 104% | 53% | ▲▲▲ | 96% | 94% | 107% | 80% | 120% |
| 20240809 | 3,490 | 3,490 | 3,310 | 3,350 | 7,800 | 0 | 100% | 96% | 433% | -- | 99% | 100% | 112% | 80% | 120% |
| 20240813 | 3,345 | 3,375 | 3,265 | 3,300 | 6,200 | -50 | 99% | 99% | 79% | ▼ | 102% | 104% | 115% | 79% | 118% |
| 20240814 | 3,265 | 3,325 | 3,185 | 3,325 | 2,000 | 25 | 101% | 102% | 32% | ▲ | 98% | 102% | 113% | 79% | 119% |
| 20240815 | 3,325 | 3,350 | 3,245 | 3,255 | 1,300 | -70 | 98% | 98% | 65% | ▼ | 99% | 105% | 114% | 78% | 117% |
| 20240816 | 3,300 | 3,340 | 3,265 | 3,265 | 1,000 | 10 | 100% | 99% | 77% | ▲ | 102% | 106% | 114% | 78% | 117% |
| 20240819 | 3,285 | 3,360 | 3,285 | 3,360 | 1,100 | 95 | 103% | 102% | 110% | ▲▲ | 101% | 106% | 111% | 80% | 120% |
| 20240820 | 3,365 | 3,455 | 3,365 | 3,395 | 1,700 | 35 | 101% | 101% | 155% | ▲▲▲ | 100% | 110% | 111% | 81% | 122% |
| 20240821 | 3,325 | 3,335 | 3,325 | 3,325 | 1,200 | -70 | 98% | 100% | 71% | ▼ | 103% | 111% | 110% | 79% | 119% |
| 20240822 | 3,355 | 3,450 | 3,355 | 3,450 | 700 | 125 | 104% | 103% | 58% | ▲ | 101% | 109% | 108% | 82% | 124% |
| 20240823 | 3,450 | 3,490 | 3,405 | 3,490 | 1,600 | 40 | 101% | 101% | 229% | ▲▲ | 100% | 105% | 105% | 83% | 125% |
| 20240826 | 3,550 | 3,615 | 3,505 | 3,565 | 2,200 | 75 | 102% | 100% | 138% | ▲▲▲ | 102% | 105% | 104% | 87% | 128% |
| 20240827 | 3,580 | 3,650 | 3,580 | 3,650 | 1,600 | 85 | 102% | 102% | 73% | ▲▲▲▲ | 101% | 101% | 104% | 90% | 131% |
| 20240828 | 3,700 | 3,790 | 3,655 | 3,730 | 2,100 | 80 | 102% | 101% | 131% | ▲▲▲▲▲ | 101% | 101% | 103% | 94% | 134% |
| 20240829 | 3,720 | 3,810 | 3,705 | 3,745 | 3,000 | 15 | 100% | 101% | 143% | ▲▲▲▲▲▲ | 98% | 97% | 101% | 96% | 134% |
| 20240830 | 3,815 | 3,815 | 3,735 | 3,735 | 700 | -10 | 100% | 98% | 23% | ▼ | 100% | 97% | 103% | 100% | 134% |
| 20240902 | 3,735 | 3,750 | 3,735 | 3,750 | 200 | 15 | 100% | 100% | 29% | ▲ | 100% | 96% | 102% | 100% | 134% |
| 20240903 | 3,750 | 3,770 | 3,750 | 3,750 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 96% | 104% | 100% | 121% |
| 20240904 | 3,680 | 3,730 | 3,620 | 3,690 | 4,700 | -60 | 98% | 100% | 1175% | ▼ | 100% | 97% | 105% | 98% | 113% |
| 20240905 | 3,645 | 3,650 | 3,630 | 3,630 | 1,800 | -60 | 98% | 100% | 38% | ▼▼ | 100% | 99% | 106% | 97% | 112% |
| 20240906 | 3,620 | 3,620 | 3,500 | 3,610 | 1,600 | -20 | 99% | 100% | 89% | ▼▼▼ | 101% | 106% | 110% | 96% | 111% |
| 20240909 | 3,490 | 3,510 | 3,450 | 3,510 | 500 | -100 | 97% | 101% | 31% | ▼▼▼▼ | 100% | 105% | 109% | 94% | 108% |
| 20240910 | 3,510 | 3,515 | 3,510 | 3,515 | 300 | 5 | 100% | 100% | 60% | ▲ | 98% | 103% | 103% | 94% | 108% |
| 20240911 | 3,585 | 3,585 | 3,315 | 3,520 | 4,300 | 5 | 100% | 98% | 1433% | ▲▲ | 100% | 103% | 100% | 94% | 108% |
| 20240912 | 3,590 | 3,595 | 3,590 | 3,595 | 1,100 | 75 | 102% | 100% | 26% | ▲▲▲ | 102% | 103% | 99% | 96% | 110% |
| 20240913 | 3,610 | 3,700 | 3,610 | 3,700 | 1,500 | 105 | 103% | 102% | 136% | ▲▲▲▲ | 99% | 100% | 96% | 99% | 111% |
| 20240917 | 3,735 | 3,735 | 3,665 | 3,680 | 1,300 | -20 | 99% | 99% | 87% | ▼ | 99% | 101% | 97% | 98% | 111% |
| 20240918 | 3,670 | 3,675 | 3,650 | 3,650 | 800 | -30 | 99% | 99% | 62% | ▼▼ | 102% | 105% | 97% | 97% | 110% |
| 20240919 | 3,645 | 3,705 | 3,600 | 3,705 | 1,000 | 55 | 102% | 102% | 125% | ▲ | 103% | 106% | 98% | 99% | 107% |
| 20240920 | 3,625 | 3,720 | 3,625 | 3,720 | 1,500 | 15 | 100% | 103% | 150% | ▲▲ | 100% | 99% | 92% | 99% | 107% |
| 20240924 | 3,720 | 3,730 | 3,715 | 3,715 | 1,500 | -5 | 100% | 100% | 100% | ▼ | 100% | 96% | 92% | 99% | 106% |
| 20240925 | 3,715 | 3,715 | 3,680 | 3,710 | 700 | -5 | 100% | 100% | 47% | ▼▼ | 104% | 97% | 92% | 99% | 106% |
| 20240926 | 3,690 | 3,890 | 3,690 | 3,840 | 2,400 | 130 | 104% | 104% | 343% | ▲ | 100% | 97% | 91% | 100% | 109% |
| 20240927 | 3,685 | 3,815 | 3,600 | 3,700 | 5,000 | -140 | 96% | 100% | 208% | ▼ | 103% | 101% | 97% | 96% | 105% |
| 20240930 | 3,490 | 3,685 | 3,470 | 3,580 | 3,500 | -120 | 97% | 103% | 70% | ▼▼ | 100% | 99% | 93% | 93% | 102% |
| 20241001 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 0 | 100% | 100% | 6% | -- | 101% | 100% | 94% | 93% | 102% |
| 20241002 | 3,535 | 3,585 | 3,535 | 3,585 | 300 | 5 | 100% | 101% | 150% | ▲ | 100% | 97% | 0% | 93% | 102% |
| 20241003 | 3,535 | 3,535 | 3,530 | 3,535 | 400 | -50 | 99% | 100% | 133% | ▼ | 100% | 97% | 0% | 92% | 101% |
| 20241004 | 3,540 | 3,540 | 3,530 | 3,530 | 300 | -5 | 100% | 100% | 75% | ▼▼ | 99% | 94% | 0% | 92% | 101% |
| 20241007 | 3,600 | 3,600 | 3,435 | 3,550 | 1,100 | 20 | 101% | 99% | 367% | ▲ | 100% | 98% | 0% | 92% | 101% |
| 20241008 | 3,435 | 3,465 | 3,430 | 3,440 | 1,800 | -110 | 97% | 100% | 164% | ▼ | 100% | 98% | 0% | 90% | 100% |
| 20241009 | 3,425 | 3,425 | 3,425 | 3,425 | 400 | -15 | 100% | 100% | 22% | ▼▼ | 98% | 96% | 0% | 89% | 100% |
| 20241015 | 3,475 | 3,475 | 3,390 | 3,390 | 700 | -35 | 99% | 98% | 175% | ▼▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20241016 | 3,390 | 3,390 | 3,370 | 3,370 | 300 | -20 | 99% | 99% | 43% | ▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241017 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 88% | 100% |
| 20241018 | 3,335 | 3,335 | 3,335 | 3,335 | 200 | -35 | 99% | 100% | 200% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20241021 | 3,340 | 3,340 | 3,330 | 3,330 | 800 | -5 | 100% | 100% | 400% | ▼▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 10,600 | 0 | 3,800 | 0 | 6,800 |
| 2024-10-11 | 0 | 10,300 | 0 | 3,600 | 0 | 6,700 |
| 2024-10-04 | 0 | 10,200 | 0 | 3,800 | 0 | 6,400 |
| 2024-09-27 | 0 | 10,100 | 0 | 3,600 | 0 | 6,500 |
| 2024-09-20 | 0 | 11,300 | 0 | 4,800 | 0 | 6,500 |
| 2024-09-13 | 0 | 11,800 | 0 | 4,700 | 0 | 7,100 |
| 2024-09-06 | 0 | 11,900 | 0 | 4,700 | 0 | 7,200 |
| 2024-08-30 | 0 | 11,000 | 0 | 3,300 | 0 | 7,700 |
| 2024-08-23 | 0 | 11,400 | 0 | 3,400 | 0 | 8,000 |
| 2024-08-16 | 0 | 10,900 | 0 | 2,800 | 0 | 8,100 |
| 2024-08-09 | 0 | 14,900 | 0 | 6,400 | 0 | 8,500 |
| 2024-08-02 | 0 | 15,800 | 0 | 7,000 | 0 | 8,800 |
| 2024-07-26 | 0 | 16,800 | 0 | 6,900 | 0 | 9,900 |
| 2024-07-19 | 0 | 18,100 | 0 | 7,400 | 0 | 10,700 |
| 2024-07-12 | 0 | 18,100 | 0 | 7,100 | 0 | 11,000 |
| 2024-07-05 | 0 | 17,700 | 0 | 6,700 | 0 | 11,000 |
| 2024-06-28 | 0 | 18,600 | 0 | 7,200 | 0 | 11,400 |
| 2024-06-21 | 0 | 18,500 | 0 | 7,400 | 0 | 11,100 |
| 2024-06-14 | 0 | 16,200 | 0 | 6,900 | 0 | 9,300 |
| 2024-06-07 | 0 | 15,800 | 0 | 8,700 | 0 | 7,100 |
| 2024-05-31 | 0 | 11,600 | 0 | 6,900 | 0 | 4,700 |
| 2024-05-24 | 0 | 8,400 | 0 | 4,900 | 0 | 3,500 |
| 2024-05-17 | 0 | 7,300 | 0 | 3,700 | 0 | 3,600 |
| 2024-05-10 | 0 | 5,400 | 0 | 3,600 | 0 | 1,800 |
| 2024-05-02 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-04-26 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-19 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-04-12 | 0 | 4,700 | 0 | 3,700 | 0 | 1,000 |
| 2024-04-05 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2024-03-29 | 0 | 4,100 | 0 | 3,100 | 0 | 1,000 |
| 2024-03-22 | 0 | 3,800 | 0 | 2,700 | 0 | 1,100 |
| 2024-03-15 | 0 | 3,600 | 0 | 2,500 | 0 | 1,100 |
| 2024-03-08 | 0 | 4,100 | 0 | 2,500 | 0 | 1,600 |
| 2024-03-01 | 0 | 4,300 | 0 | 2,500 | 0 | 1,800 |
| 2024-02-22 | 0 | 4,100 | 0 | 2,600 | 0 | 1,500 |
| 2024-02-16 | 0 | 3,900 | 0 | 2,500 | 0 | 1,400 |
| 2024-02-09 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-02-02 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-01-26 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-01-19 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
| 2024-01-12 | 0 | 4,700 | 0 | 3,100 | 0 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240904 | 16:00 | 日本調理機 | 取締役の逝去及び退任に関するお知らせ |
| 20240809 | 16:00 | 日本調理機 | 2024年９月期 第３四半期決算短信［日本基準］（非連結） |
| 20240809 | 13:00 | 日本調理機 | 2024年9月期通期業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240514 | 16:00 | 日本調理機 | 2024年９月期 第２四半期決算短信[日本基準]（非連結） |
| 20240219 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240213 | 16:00 | 日本調理機 | 2024年９月期 第１四半期決算短信[日本基準]（非連結） |
| 20240119 | 16:00 | 日本調理機 | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2961 | 1 | 日本調理機 | 2024-10-23 07:28:39 |
| 2961 | 2 | 医療 - 日本調理機 | 2024-06-19 15:12:42 |
| 2961 | 3 | 【重要】なりすましX（旧Twitter）アカウントについての注意喚起のお知らせ。 - 日本調理機 | 2024-09-27 17:30:16 |
| 2961 | 3 | 東京証券取引所 スタンダード市場へ移行に関するお知らせ。 - 日本調理機 | 2024-06-15 12:21:58 |
| 2961 | 3 | 年末年始休暇のお知らせ。 - 日本調理機 | 2024-06-15 12:21:56 |
| 2961 | 3 | 年末年始休暇のお知らせ - 日本調理機 | 2024-06-14 16:47:22 |
| 2961 | 3 | 九州支店 竣工のお知らせ。 - 日本調理機 | 2024-06-14 16:47:20 |
| 2961 | 3 | WEBカタログ更新のお知らせ。 - 日本調理機 | 2024-06-14 16:47:19 |
| 2961 | 3 | お知らせの記事一覧 ｜ 日本調理機 | 2024-06-14 10:07:41 |