| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 482 | 485 | 482 | 485 | 7,800 | 4 | 101% | 101% | 64% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250121 | 486 | 488 | 484 | 487 | 12,900 | 2 | 100% | 100% | 165% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20250122 | 486 | 489 | 485 | 487 | 6,200 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 99% | 99% | 103% |
| 20250123 | 489 | 490 | 484 | 488 | 12,500 | 1 | 100% | 100% | 202% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20250124 | 485 | 489 | 484 | 487 | 13,800 | -1 | 100% | 100% | 110% | ▼ | 99% | 95% | 99% | 99% | 103% |
| 20250127 | 490 | 490 | 485 | 485 | 13,100 | -2 | 100% | 99% | 95% | ▼▼ | 99% | 96% | 99% | 99% | 102% |
| 20250128 | 489 | 489 | 485 | 485 | 9,700 | 0 | 100% | 99% | 74% | -- | 99% | 98% | 100% | 99% | 101% |
| 20250129 | 485 | 487 | 482 | 482 | 19,000 | -3 | 99% | 99% | 196% | ▼ | 95% | 99% | 100% | 98% | 100% |
| 20250130 | 482 | 483 | 460 | 460 | 190,800 | -22 | 95% | 95% | 1004% | ▼▼ | 98% | 100% | 101% | 94% | 100% |
| 20250131 | 476 | 477 | 467 | 467 | 60,800 | 7 | 102% | 98% | 32% | ▲ | 100% | 102% | 103% | 95% | 102% |
| 20250203 | 470 | 476 | 468 | 471 | 24,200 | 4 | 101% | 100% | 40% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20250204 | 475 | 476 | 474 | 476 | 12,800 | 5 | 101% | 100% | 53% | ▲▲▲ | 99% | 101% | 102% | 97% | 103% |
| 20250205 | 481 | 481 | 475 | 475 | 18,900 | -1 | 100% | 99% | 148% | ▼ | 99% | 101% | 102% | 97% | 103% |
| 20250206 | 480 | 480 | 476 | 476 | 11,300 | 1 | 100% | 99% | 60% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20250207 | 480 | 480 | 475 | 480 | 9,100 | 4 | 101% | 100% | 81% | ▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20250210 | 480 | 485 | 479 | 482 | 21,100 | 2 | 100% | 100% | 232% | ▲▲▲ | 99% | 98% | 100% | 99% | 105% |
| 20250212 | 490 | 491 | 480 | 485 | 28,100 | 3 | 101% | 99% | 133% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 105% |
| 20250213 | 485 | 485 | 482 | 485 | 15,300 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 102% | 99% | 105% |
| 20250214 | 486 | 486 | 482 | 483 | 7,800 | -2 | 100% | 99% | 51% | ▼ | 100% | 99% | 102% | 99% | 105% |
| 20250217 | 483 | 486 | 481 | 481 | 8,000 | -2 | 100% | 100% | 103% | ▼▼ | 99% | 99% | 104% | 99% | 105% |
| 20250218 | 483 | 483 | 478 | 478 | 18,400 | -3 | 99% | 99% | 230% | ▼▼▼ | 100% | 100% | 105% | 98% | 104% |
| 20250219 | 478 | 482 | 477 | 480 | 21,700 | 2 | 100% | 100% | 118% | ▲ | 100% | 100% | 105% | 98% | 104% |
| 20250220 | 478 | 479 | 477 | 478 | 9,100 | -2 | 100% | 100% | 42% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20250225 | 478 | 478 | 476 | 478 | 18,800 | 0 | 100% | 100% | 207% | -- | 100% | 101% | 106% | 98% | 104% |
| 20250226 | 478 | 479 | 475 | 479 | 19,500 | 1 | 100% | 100% | 104% | ▲ | 100% | 101% | 106% | 99% | 104% |
| 20250227 | 479 | 479 | 477 | 479 | 10,100 | 0 | 100% | 100% | 52% | -- | 100% | 102% | 106% | 99% | 104% |
| 20250228 | 478 | 479 | 478 | 478 | 4,300 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 106% | 99% | 104% |
| 20250303 | 480 | 482 | 479 | 482 | 25,000 | 4 | 101% | 100% | 581% | ▲ | 100% | 102% | 105% | 99% | 105% |
| 20250304 | 482 | 485 | 481 | 483 | 6,700 | 1 | 100% | 100% | 27% | ▲▲ | 100% | 102% | 105% | 100% | 103% |
| 20250305 | 483 | 488 | 481 | 485 | 22,900 | 2 | 100% | 100% | 342% | ▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20250306 | 488 | 488 | 484 | 487 | 7,500 | 2 | 100% | 100% | 33% | ▲▲▲▲ | 101% | 101% | 104% | 100% | 103% |
| 20250307 | 486 | 489 | 486 | 489 | 9,200 | 2 | 100% | 101% | 123% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20250310 | 489 | 491 | 488 | 491 | 17,900 | 2 | 100% | 100% | 195% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250311 | 490 | 491 | 486 | 491 | 10,900 | 0 | 100% | 100% | 61% | -- | 101% | 101% | 103% | 100% | 103% |
| 20250312 | 489 | 492 | 489 | 492 | 6,400 | 1 | 100% | 101% | 59% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20250313 | 493 | 494 | 490 | 491 | 8,800 | -1 | 100% | 100% | 138% | ▼ | 100% | 101% | 97% | 100% | 103% |
| 20250314 | 494 | 494 | 491 | 492 | 8,100 | 1 | 100% | 100% | 92% | ▲ | 100% | 102% | 95% | 100% | 103% |
| 20250317 | 494 | 494 | 490 | 494 | 14,000 | 2 | 100% | 100% | 173% | ▲▲ | 100% | 102% | 94% | 100% | 103% |
| 20250318 | 494 | 498 | 491 | 494 | 17,300 | 0 | 100% | 100% | 124% | -- | 100% | 102% | 93% | 100% | 103% |
| 20250319 | 498 | 500 | 495 | 500 | 21,400 | 6 | 101% | 100% | 124% | ▲ | 100% | 101% | 91% | 100% | 105% |
| 20250321 | 500 | 502 | 500 | 500 | 21,600 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 91% | 100% | 105% |
| 20250324 | 504 | 504 | 500 | 502 | 18,000 | 2 | 100% | 100% | 83% | ▲ | 100% | 96% | 91% | 100% | 105% |
| 20250325 | 503 | 505 | 498 | 501 | 25,300 | -1 | 100% | 100% | 141% | ▼ | 101% | 95% | 91% | 100% | 105% |
| 20250326 | 504 | 507 | 502 | 507 | 23,300 | 6 | 101% | 101% | 92% | ▲ | 101% | 93% | 91% | 100% | 106% |
| 20250327 | 503 | 507 | 501 | 506 | 27,300 | -1 | 100% | 101% | 117% | ▼ | 100% | 96% | 94% | 100% | 106% |
| 20250328 | 485 | 491 | 484 | 485 | 97,100 | -21 | 96% | 100% | 356% | ▼▼ | 100% | 97% | 95% | 96% | 101% |
| 20250331 | 480 | 483 | 479 | 481 | 13,900 | -4 | 99% | 100% | 14% | ▼▼▼ | 98% | 94% | 96% | 95% | 100% |
| 20250401 | 478 | 479 | 460 | 470 | 44,600 | -11 | 98% | 98% | 321% | ▼▼▼▼ | 99% | 95% | 97% | 93% | 100% |
| 20250402 | 470 | 470 | 463 | 466 | 23,100 | -4 | 99% | 99% | 52% | ▼▼▼▼▼ | 101% | 98% | 99% | 92% | 100% |
| 20250403 | 460 | 474 | 460 | 464 | 25,200 | -2 | 100% | 101% | 109% | ▼▼▼▼▼▼ | 97% | 98% | 0% | 92% | 100% |
| 20250404 | 462 | 462 | 445 | 450 | 46,000 | -14 | 97% | 97% | 183% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 89% | 100% |
| 20250408 | 444 | 452 | 444 | 445 | 17,600 | -5 | 99% | 100% | 38% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 0% | 88% | 100% |
| 20250409 | 445 | 447 | 434 | 436 | 14,900 | -9 | 98% | 98% | 85% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 0% | 86% | 100% |
| 20250410 | 459 | 459 | 436 | 450 | 23,600 | 14 | 103% | 98% | 158% | ▲ | 101% | 101% | 0% | 89% | 103% |
| 20250411 | 447 | 451 | 445 | 451 | 8,300 | 1 | 100% | 101% | 35% | ▲▲ | 99% | 101% | 0% | 89% | 103% |
| 20250414 | 454 | 455 | 450 | 451 | 7,900 | 0 | 100% | 99% | 95% | -- | 99% | 100% | 0% | 89% | 103% |
| 20250415 | 456 | 456 | 450 | 451 | 4,500 | 0 | 100% | 99% | 57% | -- | 100% | 0% | 0% | 89% | 103% |
| 20250416 | 454 | 456 | 451 | 452 | 3,700 | 1 | 100% | 100% | 82% | ▲ | 99% | 0% | 0% | 89% | 104% |
| 20250417 | 456 | 458 | 451 | 451 | 8,300 | -1 | 100% | 99% | 224% | ▼ | 101% | 0% | 0% | 89% | 103% |
| 20250418 | 451 | 457 | 451 | 457 | 11,300 | 6 | 101% | 101% | 136% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 121,900 | 0 | 97,800 | 0 | 24,100 |
| 2025-04-04 | 0 | 135,200 | 0 | 106,700 | 0 | 28,500 |
| 2025-03-28 | 0 | 141,900 | 0 | 110,800 | 0 | 31,100 |
| 2025-03-21 | 0 | 66,000 | 0 | 38,300 | 0 | 27,700 |
| 2025-03-14 | 0 | 60,900 | 0 | 33,700 | 0 | 27,200 |
| 2025-03-07 | 0 | 58,300 | 0 | 34,000 | 0 | 24,300 |
| 2025-02-28 | 0 | 58,600 | 0 | 33,600 | 0 | 25,000 |
| 2025-02-21 | 0 | 61,700 | 0 | 33,600 | 0 | 28,100 |
| 2025-02-14 | 0 | 58,200 | 0 | 33,400 | 0 | 24,800 |
| 2025-02-07 | 0 | 56,500 | 0 | 33,900 | 0 | 22,600 |
| 2025-01-31 | 0 | 79,500 | 0 | 34,600 | 0 | 44,900 |
| 2025-01-24 | 0 | 39,600 | 0 | 29,000 | 0 | 10,600 |
| 2025-01-17 | 0 | 41,300 | 0 | 29,100 | 0 | 12,200 |
| 2025-01-10 | 0 | 39,800 | 0 | 28,700 | 0 | 11,100 |
| 2024-12-27 | 0 | 41,400 | 0 | 30,800 | 0 | 10,600 |
| 2024-12-20 | 0 | 61,400 | 0 | 31,700 | 0 | 29,700 |
| 2024-12-13 | 0 | 60,100 | 0 | 31,800 | 0 | 28,300 |
| 2024-12-06 | 0 | 54,200 | 0 | 27,200 | 0 | 27,000 |
| 2024-11-29 | 0 | 49,300 | 0 | 22,800 | 0 | 26,500 |
| 2024-11-22 | 0 | 47,700 | 0 | 22,700 | 0 | 25,000 |
| 2024-11-15 | 0 | 32,700 | 0 | 23,300 | 0 | 9,400 |
| 2024-11-08 | 0 | 32,000 | 0 | 23,400 | 0 | 8,600 |
| 2024-11-01 | 0 | 30,700 | 0 | 23,100 | 0 | 7,600 |
| 2024-10-25 | 0 | 29,100 | 0 | 22,400 | 0 | 6,700 |
| 2024-10-18 | 0 | 30,000 | 0 | 22,400 | 0 | 7,600 |
| 2024-10-11 | 0 | 31,200 | 0 | 23,300 | 0 | 7,900 |
| 2024-10-04 | 0 | 30,600 | 0 | 22,900 | 0 | 7,700 |
| 2024-09-27 | 0 | 32,800 | 0 | 23,200 | 0 | 9,600 |
| 2024-09-20 | 0 | 35,700 | 0 | 23,500 | 0 | 12,200 |
| 2024-09-13 | 0 | 45,200 | 0 | 24,000 | 0 | 21,200 |
| 2024-09-06 | 0 | 39,000 | 0 | 24,000 | 0 | 15,000 |
| 2024-08-30 | 0 | 40,100 | 0 | 29,300 | 0 | 10,800 |
| 2024-08-23 | 0 | 40,900 | 0 | 27,400 | 0 | 13,500 |
| 2024-08-16 | 0 | 34,500 | 0 | 21,400 | 0 | 13,100 |
| 2024-08-09 | 0 | 39,000 | 0 | 23,200 | 0 | 15,800 |
| 2024-08-02 | 0 | 57,800 | 0 | 26,800 | 0 | 31,000 |
| 2024-07-26 | 0 | 64,900 | 0 | 45,800 | 0 | 19,100 |
| 2024-07-19 | 0 | 74,700 | 0 | 50,800 | 0 | 23,900 |
| 2024-07-12 | 0 | 77,000 | 0 | 52,800 | 0 | 24,200 |
| 2024-07-05 | 0 | 79,400 | 0 | 52,300 | 0 | 27,100 |
| 2024-06-28 | 0 | 82,800 | 0 | 54,300 | 0 | 28,500 |
| 2024-06-21 | 0 | 91,500 | 0 | 53,400 | 0 | 38,100 |
| 2024-06-14 | 0 | 79,500 | 0 | 38,100 | 0 | 41,400 |
| 2024-06-07 | 0 | 77,300 | 0 | 38,700 | 0 | 38,600 |
| 2024-05-31 | 0 | 71,800 | 0 | 38,600 | 0 | 33,200 |
| 2024-05-24 | 0 | 82,100 | 0 | 39,000 | 0 | 43,100 |
| 2024-05-17 | 0 | 147,300 | 0 | 98,000 | 0 | 49,300 |
| 2024-05-10 | 0 | 156,800 | 0 | 127,600 | 0 | 29,200 |
| 2024-05-02 | 0 | 157,300 | 0 | 124,400 | 0 | 32,900 |
| 2024-04-26 | 0 | 169,000 | 0 | 138,500 | 0 | 30,500 |
| 2024-04-19 | 0 | 117,100 | 0 | 89,500 | 0 | 27,600 |
| 2024-04-12 | 0 | 114,900 | 0 | 89,300 | 0 | 25,600 |
| 2024-04-05 | 0 | 114,400 | 0 | 88,900 | 0 | 25,500 |
| 2024-03-29 | 0 | 114,400 | 0 | 88,100 | 0 | 26,300 |
| 2024-03-22 | 63,900 | 93,800 | 63,900 | 72,900 | 0 | 20,900 |
| 2024-03-15 | 64,100 | 132,400 | 64,100 | 111,200 | 0 | 21,200 |
| 2024-03-08 | 39,200 | 93,600 | 39,200 | 71,800 | 0 | 21,800 |
| 2024-03-01 | 200 | 75,500 | 200 | 57,500 | 0 | 18,000 |
| 2024-02-22 | 0 | 79,900 | 0 | 59,600 | 0 | 20,300 |
| 2024-02-16 | 0 | 88,700 | 0 | 59,600 | 0 | 29,100 |
| 2024-02-09 | 0 | 89,800 | 0 | 59,800 | 0 | 30,000 |
| 2024-02-02 | 0 | 61,800 | 0 | 33,300 | 0 | 28,500 |
| 2024-01-26 | 0 | 46,500 | 0 | 25,300 | 0 | 21,200 |
| 2024-01-19 | 0 | 39,900 | 0 | 12,100 | 0 | 27,800 |
| 2024-01-12 | 0 | 26,600 | 0 | 8,400 | 0 | 18,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | 日フエルト | 業績予想の修正並びに貸倒引当金繰入額及び特別利益計上に関するお知らせ |
| 20250131 | 14:00 | 日フエルト | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 10:30 | 日フエルト | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241031 | 16:30 | 日フエルト | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241031 | 14:00 | 日フエルト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 14:00 | 日フエルト | 執行役員業務分担変更および人事異動に関するお知らせ |
| 20240731 | 14:00 | 日フエルト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 14:30 | 日フエルト | 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 |
| 20240515 | 14:00 | 日フエルト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 日フエルト | 配当方針の変更および剰余金の配当（増配）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 |
|---|---|---|---|
| 3512 | 1 | 日本フエルト株式会社 | 2025-04-19 22:27:45 |
| 3512 | 2 | 株主総会 | 株式情報 | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:06 |
| 3512 | 2 | 株主還元 | 株式情報 | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:05 |
| 3512 | 2 | 株式基本情報 | 株式情報 | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:04 |
| 3512 | 2 | 決算説明会 | IRライブラリ | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:03 |
| 3512 | 2 | 報告書 | IRライブラリ | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:01 |
| 3512 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:38:00 |
| 3512 | 2 | 決算短信 | IRライブラリ | IR情報 | 日本フエルト株式会社 | 2024-06-19 02:37:59 |
| 3512 | 2 | CSR | 日本フエルト株式会社 | 2024-06-18 06:25:24 |
| 3512 | 2 | よくあるご質問 | IR情報 | 日本フエルト株式会社 | 2024-06-14 10:38:10 |