| 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 | 609 | 630 | 609 | 615 | 10,300 | 7 | 101% | 101% | 5150% | ▲▲▲ | 103% | 99% | 99% | 100% | 109% |
| 20240925 | 623 | 646 | 610 | 644 | 26,400 | 29 | 105% | 103% | 256% | ▲▲▲▲ | 100% | 96% | 96% | 100% | 114% |
| 20240926 | 638 | 642 | 629 | 641 | 7,400 | -3 | 100% | 100% | 28% | ▼ | 98% | 92% | 96% | 100% | 111% |
| 20240927 | 640 | 640 | 620 | 630 | 5,500 | -11 | 98% | 98% | 74% | ▼▼ | 102% | 98% | 102% | 98% | 108% |
| 20240930 | 604 | 619 | 604 | 614 | 3,600 | -16 | 97% | 102% | 65% | ▼▼▼ | 100% | 101% | 100% | 95% | 104% |
| 20241001 | 614 | 614 | 611 | 614 | 1,500 | 0 | 100% | 100% | 42% | -- | 96% | 101% | 99% | 95% | 101% |
| 20241002 | 615 | 615 | 574 | 589 | 15,900 | -25 | 96% | 96% | 1060% | ▼ | 100% | 103% | 104% | 91% | 100% |
| 20241003 | 590 | 591 | 590 | 590 | 1,200 | 1 | 100% | 100% | 8% | ▲ | 99% | 103% | 103% | 92% | 100% |
| 20241004 | 592 | 592 | 586 | 588 | 3,100 | -2 | 100% | 99% | 258% | ▼ | 96% | 94% | 94% | 91% | 100% |
| 20241007 | 648 | 685 | 615 | 620 | 188,200 | 32 | 105% | 96% | 6071% | ▲ | 98% | 99% | 98% | 96% | 105% |
| 20241008 | 621 | 621 | 610 | 610 | 14,600 | -10 | 98% | 98% | 8% | ▼ | 99% | 100% | 100% | 95% | 104% |
| 20241009 | 614 | 614 | 605 | 608 | 6,900 | -2 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 101% | 94% | 103% |
| 20241010 | 607 | 613 | 605 | 606 | 4,900 | -2 | 100% | 100% | 71% | ▼▼▼ | 101% | 101% | 101% | 94% | 103% |
| 20241011 | 605 | 611 | 605 | 611 | 1,900 | 5 | 101% | 101% | 39% | ▲ | 100% | 99% | 99% | 95% | 104% |
| 20241015 | 616 | 617 | 607 | 615 | 3,900 | 4 | 101% | 100% | 205% | ▲▲ | 100% | 99% | 99% | 95% | 105% |
| 20241016 | 615 | 615 | 607 | 615 | 1,900 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 99% | 95% | 105% |
| 20241017 | 615 | 615 | 609 | 609 | 1,400 | -6 | 99% | 99% | 74% | ▼ | 99% | 100% | 99% | 95% | 104% |
| 20241018 | 612 | 612 | 608 | 608 | 1,900 | -1 | 100% | 99% | 136% | ▼▼ | 100% | 100% | 99% | 94% | 103% |
| 20241021 | 610 | 611 | 610 | 610 | 1,600 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 99% | 95% | 104% |
| 20241022 | 610 | 619 | 607 | 608 | 3,200 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 99% | 94% | 103% |
| 20241023 | 608 | 608 | 606 | 607 | 1,800 | -1 | 100% | 100% | 56% | ▼▼ | 101% | 100% | 100% | 94% | 103% |
| 20241024 | 605 | 610 | 605 | 610 | 1,400 | 3 | 100% | 101% | 78% | ▲ | 99% | 100% | 99% | 95% | 104% |
| 20241025 | 610 | 610 | 606 | 606 | 1,600 | -4 | 99% | 99% | 114% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20241028 | 606 | 611 | 606 | 611 | 1,200 | 5 | 101% | 101% | 75% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20241029 | 602 | 608 | 600 | 604 | 7,900 | -7 | 99% | 100% | 658% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20241030 | 604 | 604 | 604 | 604 | 1,800 | 0 | 100% | 100% | 23% | -- | 101% | 100% | 100% | 97% | 103% |
| 20241031 | 604 | 609 | 604 | 609 | 800 | 5 | 101% | 101% | 44% | ▲ | 101% | 100% | 101% | 98% | 104% |
| 20241101 | 601 | 606 | 600 | 606 | 3,400 | -3 | 100% | 101% | 425% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241105 | 608 | 610 | 602 | 606 | 2,200 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241106 | 605 | 605 | 604 | 604 | 400 | -2 | 100% | 100% | 18% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241107 | 604 | 604 | 601 | 603 | 3,200 | -1 | 100% | 100% | 800% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241108 | 602 | 602 | 599 | 600 | 3,100 | -3 | 100% | 100% | 97% | ▼▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241111 | 601 | 603 | 600 | 603 | 3,100 | 3 | 101% | 100% | 100% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241112 | 605 | 606 | 600 | 602 | 3,600 | -1 | 100% | 100% | 116% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241113 | 601 | 605 | 601 | 603 | 1,800 | 1 | 100% | 100% | 50% | ▲ | 99% | 100% | 101% | 98% | 101% |
| 20241114 | 605 | 608 | 601 | 601 | 3,400 | -2 | 100% | 99% | 189% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241115 | 600 | 601 | 599 | 601 | 2,800 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 102% | 98% | 100% |
| 20241118 | 601 | 604 | 600 | 600 | 2,000 | -1 | 100% | 100% | 71% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241119 | 599 | 603 | 599 | 603 | 3,100 | 3 | 101% | 101% | 155% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241120 | 603 | 603 | 600 | 602 | 3,200 | -1 | 100% | 100% | 103% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241121 | 603 | 605 | 603 | 605 | 2,500 | 3 | 100% | 100% | 78% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241122 | 600 | 605 | 600 | 601 | 2,800 | -4 | 99% | 100% | 112% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241125 | 601 | 602 | 601 | 602 | 1,300 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241126 | 603 | 603 | 599 | 600 | 2,200 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 102% | 99% | 100% |
| 20241127 | 600 | 600 | 600 | 600 | 300 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 102% | 99% | 100% |
| 20241128 | 600 | 600 | 599 | 599 | 2,100 | -1 | 100% | 100% | 700% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241129 | 599 | 601 | 599 | 601 | 800 | 2 | 100% | 100% | 38% | ▲ | 100% | 101% | 100% | 99% | 100% |
| 20241202 | 600 | 601 | 599 | 601 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 601 | 601 | 600 | 600 | 1,500 | -1 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241204 | 602 | 605 | 600 | 601 | 4,100 | 1 | 100% | 100% | 273% | ▲ | 101% | 102% | 100% | 99% | 100% |
| 20241205 | 600 | 604 | 599 | 604 | 3,100 | 3 | 100% | 101% | 76% | ▲▲ | 100% | 101% | 100% | 100% | 101% |
| 20241206 | 604 | 606 | 604 | 604 | 3,300 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 0% | 100% | 101% |
| 20241209 | 605 | 605 | 601 | 602 | 4,100 | -2 | 100% | 100% | 124% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 602 | 605 | 601 | 605 | 3,500 | 3 | 100% | 100% | 85% | ▲ | 101% | 99% | 0% | 100% | 101% |
| 20241211 | 605 | 611 | 602 | 611 | 9,400 | 6 | 101% | 101% | 269% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 609 | 614 | 606 | 611 | 5,700 | 0 | 100% | 100% | 61% | -- | 99% | 99% | 0% | 100% | 102% |
| 20241213 | 609 | 611 | 602 | 605 | 8,600 | -6 | 99% | 99% | 151% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241216 | 595 | 602 | 592 | 594 | 14,500 | -11 | 98% | 100% | 169% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 600 | 602 | 596 | 601 | 2,700 | 7 | 101% | 100% | 19% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241218 | 598 | 601 | 595 | 601 | 3,700 | 0 | 100% | 101% | 137% | -- | 107% | 0% | 0% | 98% | 101% |
| 20241219 | 531 | 573 | 526 | 567 | 325,900 | -34 | 94% | 107% | 8808% | ▼ | 106% | 0% | 0% | 93% | 100% |
| 20241220 | 569 | 601 | 565 | 601 | 27,800 | 34 | 106% | 106% | 9% | ▲ | % | % | % | 98% | 106% |
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 | 0 | 421,100 | 0 | 26,800 | 0 | 394,300 |
| 2024-12-06 | 0 | 416,000 | 0 | 20,200 | 0 | 395,800 |
| 2024-11-29 | 0 | 415,200 | 0 | 20,400 | 0 | 394,800 |
| 2024-11-22 | 0 | 414,800 | 0 | 20,200 | 0 | 394,600 |
| 2024-11-15 | 0 | 416,900 | 0 | 20,100 | 0 | 396,800 |
| 2024-11-08 | 0 | 417,200 | 0 | 20,000 | 0 | 397,200 |
| 2024-11-01 | 0 | 416,300 | 0 | 19,700 | 0 | 396,600 |
| 2024-10-25 | 0 | 416,700 | 0 | 19,700 | 0 | 397,000 |
| 2024-10-18 | 0 | 416,600 | 0 | 19,400 | 0 | 397,200 |
| 2024-10-11 | 0 | 217,300 | 0 | 19,500 | 0 | 197,800 |
| 2024-10-04 | 0 | 222,100 | 0 | 23,000 | 0 | 199,100 |
| 2024-09-27 | 0 | 228,200 | 0 | 21,900 | 0 | 206,300 |
| 2024-09-20 | 0 | 226,000 | 0 | 20,700 | 0 | 205,300 |
| 2024-09-13 | 0 | 226,800 | 0 | 20,700 | 0 | 206,100 |
| 2024-09-06 | 0 | 227,800 | 0 | 20,700 | 0 | 207,100 |
| 2024-08-30 | 0 | 234,800 | 0 | 20,800 | 0 | 214,000 |
| 2024-08-23 | 0 | 231,900 | 0 | 21,700 | 0 | 210,200 |
| 2024-08-16 | 0 | 232,900 | 0 | 19,100 | 0 | 213,800 |
| 2024-08-09 | 0 | 231,400 | 0 | 19,300 | 0 | 212,100 |
| 2024-08-02 | 0 | 240,700 | 0 | 24,700 | 0 | 216,000 |
| 2024-07-26 | 0 | 240,700 | 0 | 27,000 | 0 | 213,700 |
| 2024-07-19 | 0 | 237,100 | 0 | 27,600 | 0 | 209,500 |
| 2024-07-12 | 0 | 233,100 | 0 | 27,000 | 0 | 206,100 |
| 2024-07-05 | 0 | 233,000 | 0 | 26,500 | 0 | 206,500 |
| 2024-06-28 | 0 | 233,300 | 0 | 25,900 | 0 | 207,400 |
| 2024-06-21 | 0 | 232,600 | 0 | 25,500 | 0 | 207,100 |
| 2024-06-14 | 0 | 60,200 | 0 | 27,900 | 0 | 32,300 |
| 2024-06-07 | 0 | 63,700 | 0 | 28,600 | 0 | 35,100 |
| 2024-05-31 | 0 | 82,200 | 0 | 30,900 | 0 | 51,300 |
| 2024-05-24 | 0 | 78,800 | 0 | 29,900 | 0 | 48,900 |
| 2024-05-17 | 0 | 71,600 | 0 | 24,100 | 0 | 47,500 |
| 2024-05-10 | 0 | 72,800 | 0 | 24,100 | 0 | 48,700 |
| 2024-05-02 | 0 | 62,700 | 0 | 24,600 | 0 | 38,100 |
| 2024-04-26 | 0 | 62,200 | 0 | 23,600 | 0 | 38,600 |
| 2024-04-19 | 0 | 66,400 | 0 | 27,100 | 0 | 39,300 |
| 2024-04-12 | 0 | 62,800 | 0 | 24,300 | 0 | 38,500 |
| 2024-04-05 | 0 | 64,700 | 0 | 24,300 | 0 | 40,400 |
| 2024-03-29 | 0 | 64,500 | 0 | 24,400 | 0 | 40,100 |
| 2024-03-22 | 0 | 63,500 | 0 | 24,200 | 0 | 39,300 |
| 2024-03-15 | 0 | 60,300 | 0 | 20,800 | 0 | 39,500 |
| 2024-03-08 | 0 | 61,500 | 0 | 21,200 | 0 | 40,300 |
| 2024-03-01 | 0 | 65,800 | 0 | 21,200 | 0 | 44,600 |
| 2024-02-22 | 0 | 68,600 | 0 | 22,400 | 0 | 46,200 |
| 2024-02-16 | 0 | 76,800 | 0 | 27,900 | 0 | 48,900 |
| 2024-02-09 | 0 | 78,200 | 0 | 27,100 | 0 | 51,100 |
| 2024-02-02 | 0 | 78,100 | 0 | 28,300 | 0 | 49,800 |
| 2024-01-26 | 0 | 80,100 | 0 | 28,300 | 0 | 51,800 |
| 2024-01-19 | 0 | 86,600 | 0 | 28,700 | 0 | 57,900 |
| 2024-01-12 | 0 | 86,700 | 0 | 28,800 | 0 | 57,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 16:30 | 日製麻 | 第三者割当による新株式及び第１回新株予約権の発行並びに主要株主、主要株主である筆頭株主の異動（見込み）に関するお知らせ |
| 20241120 | 16:45 | 日製麻 | 代表取締役の異動（辞任）及び社長交代に関するお知らせ |
| 20241112 | 16:00 | 日製麻 | 第２四半期(中間期）業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | 日製麻 | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕 (連結) |
| 20241016 | 15:00 | 日製麻 | 新中期経営計画の策定に関するお知らせ |
| 20240822 | 12:00 | 日製麻 | （訂正）「当社株式の売出し及び主要株主の異動に関するお知らせ」の一部訂正について |
| 20240821 | 18:00 | 日製麻 | 当社株式の売出し及び主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | 日製麻 | 2025年３月期 第１四半期決算短信 〔日本基準〕 (連結) |
| 20240621 | 16:00 | 日製麻 | 北陸工場増設に関するお知らせ |
| 20240513 | 15:00 | 日製麻 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 日製麻 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240426 | 19:00 | 日製麻 | 株式の売出しならびに主要株主の異動に関するお知らせ |
| 20240221 | 15:00 | 日製麻 | 取締役の辞任及び後任人事に関するお知らせ |
| 20240213 | 15:00 | 日製麻 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCYN | 360 | 2024-09-12 09:01 | 日本製麻株式会社 | 株式会社ハルク | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCYL | 360 | 2024-09-12 09:00 | 日本製麻株式会社 | 株式会社ハルク | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCQ8 | 350 | 2024-09-11 09:03 | 日本製麻株式会社 | 株式会社ハルク | 変更報告書 |
| S100U8JQ | 350 | 2024-08-20 15:10 | 日本製麻株式会社 | 立川 光昭 | 大量保有報告書 |
| S100U93H | 350 | 2024-08-20 09:13 | 日本製麻株式会社 | 株式会社ハルク | 変更報告書（短期大量譲渡） |
| S100TDLQ | 360 | 2024-05-09 10:46 | 日本製麻株式会社 | 株式会社ハルク | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCTI | 350 | 2024-05-07 15:24 | 日本製麻株式会社 | ＢＯＮＤ ＣＡＰＩＴＡＬ ＣＲＥＡＴＩＯＮ ＰＴＥ．ＬＴＤ． | 変更報告書 |
| S100TCZX | 350 | 2024-05-07 14:27 | 日本製麻株式会社 | 株式会社ハルク | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3306 | 1 | 日本製麻株式会社 | 2024-12-22 06:20:24 |
| 3306 | 2 | 当社株式の売出し及び主要株主の異動に関するお知らせ | 日本製麻株式会社 | 2024-08-21 20:30:43 |
| 3306 | 2 | 第96期定時株主総会その他の電子提供措置事項 | 日本製麻株式会社 | 2024-06-21 12:43:57 |
| 3306 | 2 | 第96期定時株主総会招集ご通知記載事項一部修正に関するお知らせ | 日本製麻株式会社 | 2024-06-21 12:43:54 |
| 3306 | 2 | 第96期定時株主総会招集ご通知記載事項一部修正に関するお知らせ | 日本製麻株式会社 | 2024-06-21 12:43:52 |
| 3306 | 2 | 株主総会 | 日本製麻株式会社 | 2024-06-21 12:43:49 |
| 3306 | 2 | IR情報 | 日本製麻株式会社 | 2024-06-15 12:31:05 |
| 3306 | 3 | 日本製麻株式会社 | 2024-11-08 14:31:55 |
| 3306 | 3 | 新中期経営計画の策定に関するお知らせ | 日本製麻株式会社 | 2024-10-16 17:31:36 |
| 3306 | 3 | 日本製麻株式会社 | 2024-09-21 00:31:04 |