| 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 | 1,068 | 1,070 | 1,050 | 1,051 | 6,800 | -7 | 99% | 98% | 31% | ▼ | 98% | 97% | 104% | 93% | 106% |
| 20240925 | 1,058 | 1,058 | 1,035 | 1,035 | 5,900 | -16 | 98% | 98% | 87% | ▼▼ | 98% | 98% | 105% | 92% | 104% |
| 20240926 | 1,047 | 1,047 | 1,027 | 1,027 | 7,500 | -8 | 99% | 98% | 127% | ▼▼▼ | 101% | 99% | 107% | 91% | 103% |
| 20240927 | 1,028 | 1,055 | 1,028 | 1,034 | 5,000 | 7 | 101% | 101% | 67% | ▲ | 102% | 103% | 109% | 92% | 104% |
| 20240930 | 1,005 | 1,068 | 999 | 1,022 | 31,000 | -12 | 99% | 102% | 620% | ▼ | 98% | 100% | 89% | 91% | 103% |
| 20241001 | 1,047 | 1,047 | 1,015 | 1,021 | 7,600 | -1 | 100% | 98% | 25% | ▼▼ | 99% | 104% | 91% | 91% | 103% |
| 20241002 | 1,016 | 1,031 | 1,009 | 1,009 | 7,900 | -12 | 99% | 99% | 104% | ▼▼▼ | 98% | 102% | 88% | 91% | 102% |
| 20241003 | 1,039 | 1,055 | 1,012 | 1,017 | 12,800 | 8 | 101% | 98% | 162% | ▲ | 102% | 106% | 89% | 96% | 102% |
| 20241004 | 1,017 | 1,051 | 1,017 | 1,040 | 21,500 | 23 | 102% | 102% | 168% | ▲▲ | 100% | 103% | 84% | 98% | 105% |
| 20241007 | 1,050 | 1,063 | 1,050 | 1,051 | 18,400 | 11 | 101% | 100% | 86% | ▲▲▲ | 101% | 104% | 84% | 99% | 106% |
| 20241008 | 1,051 | 1,080 | 1,050 | 1,058 | 29,800 | 7 | 101% | 101% | 162% | ▲▲▲▲ | 99% | 103% | 83% | 100% | 106% |
| 20241009 | 1,069 | 1,088 | 1,056 | 1,057 | 23,900 | -1 | 100% | 99% | 80% | ▼ | 101% | 88% | 83% | 100% | 106% |
| 20241010 | 1,066 | 1,073 | 1,048 | 1,073 | 10,300 | 16 | 102% | 101% | 43% | ▲ | 102% | 87% | 86% | 100% | 108% |
| 20241011 | 1,067 | 1,087 | 1,065 | 1,084 | 21,800 | 11 | 101% | 102% | 212% | ▲▲ | 100% | 83% | 83% | 100% | 107% |
| 20241015 | 1,100 | 1,108 | 1,089 | 1,096 | 71,900 | 12 | 101% | 100% | 330% | ▲▲▲ | 99% | 96% | 97% | 100% | 109% |
| 20241016 | 946 | 977 | 933 | 933 | 191,600 | -163 | 85% | 99% | 266% | ▼ | 99% | 94% | 98% | 85% | 100% |
| 20241017 | 933 | 934 | 915 | 924 | 36,300 | -9 | 99% | 99% | 19% | ▼▼ | 99% | 95% | 99% | 84% | 100% |
| 20241018 | 924 | 924 | 909 | 912 | 31,600 | -12 | 99% | 99% | 87% | ▼▼▼ | 99% | 94% | 100% | 83% | 100% |
| 20241021 | 912 | 912 | 901 | 904 | 21,800 | -8 | 99% | 99% | 69% | ▼▼▼▼ | 96% | 95% | 101% | 82% | 100% |
| 20241022 | 903 | 903 | 869 | 869 | 53,500 | -35 | 96% | 96% | 245% | ▼▼▼▼▼ | 100% | 100% | 105% | 79% | 100% |
| 20241023 | 875 | 888 | 871 | 877 | 10,300 | 8 | 101% | 100% | 19% | ▲ | 99% | 101% | 106% | 80% | 101% |
| 20241024 | 865 | 865 | 844 | 859 | 29,300 | -18 | 98% | 99% | 284% | ▼ | 99% | 103% | 107% | 78% | 100% |
| 20241025 | 853 | 856 | 835 | 844 | 19,600 | -15 | 98% | 99% | 67% | ▼▼ | 103% | 105% | 108% | 77% | 100% |
| 20241028 | 833 | 864 | 833 | 858 | 11,600 | 14 | 102% | 103% | 59% | ▲ | 101% | 101% | 105% | 78% | 102% |
| 20241029 | 859 | 873 | 859 | 871 | 6,100 | 13 | 102% | 101% | 53% | ▲▲ | 99% | 99% | 103% | 79% | 103% |
| 20241030 | 874 | 874 | 861 | 867 | 10,800 | -4 | 100% | 99% | 177% | ▼ | 101% | 101% | 103% | 79% | 103% |
| 20241031 | 873 | 878 | 863 | 878 | 11,700 | 11 | 101% | 101% | 108% | ▲ | 100% | 102% | 103% | 80% | 104% |
| 20241101 | 872 | 898 | 861 | 869 | 18,600 | -9 | 99% | 100% | 159% | ▼ | 99% | 105% | 105% | 79% | 103% |
| 20241105 | 875 | 880 | 860 | 869 | 13,800 | 0 | 100% | 99% | 74% | -- | 98% | 105% | 106% | 79% | 103% |
| 20241106 | 869 | 875 | 850 | 850 | 15,900 | -19 | 98% | 98% | 115% | ▼ | 103% | 104% | 107% | 78% | 101% |
| 20241107 | 860 | 888 | 856 | 886 | 21,000 | 36 | 104% | 103% | 132% | ▲ | 99% | 101% | 105% | 81% | 105% |
| 20241108 | 890 | 910 | 873 | 885 | 23,900 | -1 | 100% | 99% | 114% | ▼ | 100% | 98% | 102% | 81% | 105% |
| 20241111 | 915 | 918 | 904 | 916 | 34,500 | 31 | 104% | 100% | 144% | ▲ | 98% | 99% | 103% | 84% | 109% |
| 20241112 | 912 | 912 | 895 | 898 | 13,100 | -18 | 98% | 98% | 38% | ▼ | 100% | 100% | 104% | 82% | 106% |
| 20241113 | 896 | 899 | 887 | 895 | 13,100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 105% | 96% | 106% |
| 20241114 | 893 | 898 | 891 | 892 | 6,800 | -3 | 100% | 100% | 52% | ▼▼▼ | 101% | 101% | 105% | 97% | 106% |
| 20241115 | 892 | 906 | 890 | 901 | 11,000 | 9 | 101% | 101% | 162% | ▲ | 99% | 100% | 104% | 98% | 107% |
| 20241118 | 901 | 901 | 890 | 896 | 3,500 | -5 | 99% | 99% | 32% | ▼ | 100% | 101% | 105% | 98% | 106% |
| 20241119 | 893 | 899 | 891 | 895 | 4,000 | -1 | 100% | 100% | 114% | ▼▼ | 100% | 101% | 105% | 98% | 106% |
| 20241120 | 892 | 901 | 892 | 896 | 4,900 | 1 | 100% | 100% | 123% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20241121 | 897 | 897 | 869 | 897 | 6,800 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 100% | 104% | 98% | 106% |
| 20241122 | 897 | 898 | 888 | 895 | 5,500 | -2 | 100% | 100% | 81% | ▼ | 100% | 100% | 104% | 98% | 106% |
| 20241125 | 899 | 906 | 899 | 901 | 4,800 | 6 | 101% | 100% | 87% | ▲ | 100% | 102% | 104% | 98% | 106% |
| 20241126 | 901 | 902 | 896 | 899 | 2,100 | -2 | 100% | 100% | 44% | ▼ | 100% | 103% | 104% | 98% | 106% |
| 20241127 | 899 | 901 | 893 | 901 | 2,500 | 2 | 100% | 100% | 119% | ▲ | 99% | 102% | 104% | 98% | 106% |
| 20241128 | 898 | 900 | 891 | 891 | 3,200 | -10 | 99% | 99% | 128% | ▼ | 101% | 105% | 105% | 97% | 105% |
| 20241129 | 891 | 898 | 890 | 898 | 3,500 | 7 | 101% | 101% | 109% | ▲ | 102% | 104% | 104% | 98% | 106% |
| 20241202 | 901 | 924 | 893 | 923 | 21,200 | 25 | 103% | 102% | 606% | ▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20241203 | 922 | 926 | 908 | 918 | 18,200 | -5 | 99% | 100% | 86% | ▼ | 100% | 101% | 99% | 99% | 108% |
| 20241204 | 916 | 921 | 913 | 914 | 6,000 | -4 | 100% | 100% | 33% | ▼▼ | 102% | 101% | 99% | 99% | 103% |
| 20241205 | 914 | 939 | 911 | 936 | 19,400 | 22 | 102% | 102% | 323% | ▲ | 98% | 99% | 97% | 100% | 106% |
| 20241206 | 934 | 940 | 914 | 914 | 21,100 | -22 | 98% | 98% | 109% | ▼ | 100% | 102% | 0% | 98% | 103% |
| 20241209 | 917 | 925 | 917 | 920 | 7,100 | 6 | 101% | 100% | 34% | ▲ | 99% | 101% | 0% | 98% | 103% |
| 20241210 | 928 | 928 | 922 | 922 | 3,500 | 2 | 100% | 99% | 49% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241211 | 926 | 933 | 920 | 924 | 7,900 | 2 | 100% | 100% | 226% | ▲▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20241212 | 930 | 937 | 925 | 926 | 9,600 | 2 | 100% | 100% | 122% | ▲▲▲▲ | 101% | 98% | 0% | 99% | 104% |
| 20241213 | 925 | 942 | 922 | 935 | 33,000 | 9 | 101% | 101% | 344% | ▲▲▲▲▲ | 99% | 96% | 0% | 100% | 105% |
| 20241216 | 940 | 943 | 934 | 934 | 19,100 | -1 | 100% | 99% | 58% | ▼ | 98% | 97% | 0% | 100% | 105% |
| 20241217 | 934 | 934 | 917 | 917 | 9,400 | -17 | 98% | 98% | 49% | ▼▼ | 98% | 0% | 0% | 98% | 103% |
| 20241218 | 917 | 917 | 903 | 903 | 9,900 | -14 | 98% | 98% | 105% | ▼▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 902 | 916 | 902 | 905 | 14,900 | 2 | 100% | 100% | 151% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 902 | 904 | 895 | 903 | 12,900 | -2 | 100% | 100% | 87% | ▼ | % | % | % | 96% | 101% |
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 | 250,900 | 0 | 75,600 | 0 | 175,300 |
| 2024-12-06 | 0 | 257,800 | 0 | 71,500 | 0 | 186,300 |
| 2024-11-29 | 0 | 260,200 | 0 | 74,000 | 0 | 186,200 |
| 2024-11-22 | 0 | 260,300 | 0 | 74,400 | 0 | 185,900 |
| 2024-11-15 | 0 | 261,000 | 0 | 77,000 | 0 | 184,000 |
| 2024-11-08 | 0 | 252,700 | 0 | 74,800 | 0 | 177,900 |
| 2024-11-01 | 0 | 258,200 | 0 | 74,100 | 0 | 184,100 |
| 2024-10-25 | 0 | 260,300 | 0 | 78,000 | 0 | 182,300 |
| 2024-10-18 | 0 | 302,200 | 0 | 84,000 | 0 | 218,200 |
| 2024-10-11 | 0 | 281,100 | 0 | 84,600 | 0 | 196,500 |
| 2024-10-04 | 0 | 273,600 | 0 | 84,700 | 0 | 188,900 |
| 2024-09-27 | 0 | 260,800 | 0 | 80,100 | 0 | 180,700 |
| 2024-09-20 | 0 | 261,500 | 0 | 77,000 | 0 | 184,500 |
| 2024-09-13 | 0 | 261,100 | 0 | 79,100 | 0 | 182,000 |
| 2024-09-06 | 0 | 278,900 | 0 | 78,700 | 0 | 200,200 |
| 2024-08-30 | 0 | 289,600 | 0 | 75,500 | 0 | 214,100 |
| 2024-08-23 | 0 | 270,200 | 0 | 76,300 | 0 | 193,900 |
| 2024-08-16 | 0 | 226,100 | 0 | 80,600 | 0 | 145,500 |
| 2024-08-09 | 0 | 215,500 | 0 | 73,500 | 0 | 142,000 |
| 2024-08-02 | 0 | 275,600 | 0 | 81,100 | 0 | 194,500 |
| 2024-07-26 | 0 | 312,400 | 0 | 86,800 | 0 | 225,600 |
| 2024-07-19 | 0 | 308,500 | 0 | 87,700 | 0 | 220,800 |
| 2024-07-12 | 0 | 310,200 | 0 | 66,300 | 0 | 243,900 |
| 2024-07-05 | 0 | 287,300 | 0 | 70,900 | 0 | 216,400 |
| 2024-06-28 | 0 | 279,300 | 0 | 85,800 | 0 | 193,500 |
| 2024-06-21 | 0 | 285,700 | 0 | 94,700 | 0 | 191,000 |
| 2024-06-14 | 0 | 307,100 | 0 | 107,700 | 0 | 199,400 |
| 2024-06-07 | 0 | 310,400 | 0 | 107,600 | 0 | 202,800 |
| 2024-05-31 | 0 | 318,700 | 0 | 98,200 | 0 | 220,500 |
| 2024-05-24 | 0 | 330,200 | 0 | 96,200 | 0 | 234,000 |
| 2024-05-17 | 0 | 338,900 | 0 | 98,800 | 0 | 240,100 |
| 2024-05-10 | 0 | 371,500 | 0 | 104,800 | 0 | 266,700 |
| 2024-05-02 | 0 | 402,200 | 0 | 109,200 | 0 | 293,000 |
| 2024-04-26 | 0 | 407,200 | 0 | 113,200 | 0 | 294,000 |
| 2024-04-19 | 0 | 416,000 | 0 | 117,700 | 0 | 298,300 |
| 2024-04-12 | 0 | 479,800 | 0 | 118,200 | 0 | 361,600 |
| 2024-04-05 | 0 | 481,200 | 0 | 117,100 | 0 | 364,100 |
| 2024-03-29 | 0 | 443,300 | 0 | 115,400 | 0 | 327,900 |
| 2024-03-22 | 0 | 460,500 | 0 | 115,500 | 0 | 345,000 |
| 2024-03-15 | 0 | 431,800 | 0 | 110,400 | 0 | 321,400 |
| 2024-03-08 | 0 | 426,400 | 0 | 105,200 | 0 | 321,200 |
| 2024-03-01 | 0 | 432,800 | 0 | 115,500 | 0 | 317,300 |
| 2024-02-22 | 0 | 443,400 | 0 | 115,200 | 0 | 328,200 |
| 2024-02-16 | 0 | 454,800 | 0 | 116,700 | 0 | 338,100 |
| 2024-02-09 | 0 | 465,100 | 0 | 116,500 | 0 | 348,600 |
| 2024-02-02 | 0 | 391,300 | 0 | 97,600 | 0 | 293,700 |
| 2024-01-26 | 0 | 393,400 | 0 | 101,700 | 0 | 291,700 |
| 2024-01-19 | 200 | 379,200 | 200 | 155,500 | 0 | 223,700 |
| 2024-01-12 | 0 | 115,700 | 0 | 21,000 | 0 | 94,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZW1 | 350 | 2024-03-04 17:07 | 日創プロニティ株式会社 | 石田 徹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3440 | 1 | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 福岡の金属加工 | 2024-12-22 06:23:47 |
| 3440 | 2 | IRライブラリ | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2024-11-09 03:30:43 |
| 3440 | 2 | 個人投資家の皆様へ | 福岡の金属加工 ｜ 日創プロニティ株式会社 | 2024-11-09 03:30:37 |
| 3440 | 2 | その他 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:12 |
| 3440 | 2 | 株主総会 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:10 |
| 3440 | 2 | 株主通信 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:08 |
| 3440 | 2 | 中期経営計画 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:06 |
| 3440 | 2 | 有価証券報告書 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:04 |
| 3440 | 2 | 決算短信・説明会資料 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:41:02 |
| 3440 | 2 | 主要な経営指標等の推移 | 福岡の金属加工 - 日創プロニティ株式会社 | 2024-06-18 11:40:59 |