| 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 | 5,366 | 5,387 | 5,250 | 5,281 | 636,000 | -61 | 99% | 98% | 70% | ▼▼ | 100% | 99% | 100% | 98% | 109% |
| 20240925 | 5,332 | 5,366 | 5,261 | 5,330 | 332,100 | 49 | 101% | 100% | 52% | ▲ | 101% | 97% | 98% | 99% | 110% |
| 20240926 | 5,400 | 5,472 | 5,392 | 5,472 | 589,300 | 142 | 103% | 101% | 177% | ▲▲ | 101% | 97% | 98% | 100% | 112% |
| 20240927 | 5,412 | 5,462 | 5,249 | 5,459 | 575,500 | -13 | 100% | 101% | 98% | ▼ | 100% | 102% | 102% | 100% | 111% |
| 20240930 | 5,193 | 5,281 | 5,156 | 5,213 | 982,300 | -246 | 95% | 100% | 171% | ▼▼ | 100% | 103% | 100% | 95% | 105% |
| 20241001 | 5,234 | 5,325 | 5,182 | 5,254 | 528,500 | 41 | 101% | 100% | 54% | ▲ | 100% | 104% | 102% | 96% | 105% |
| 20241002 | 5,174 | 5,260 | 5,145 | 5,169 | 665,200 | -85 | 98% | 100% | 126% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20241003 | 5,257 | 5,283 | 5,217 | 5,249 | 602,600 | 80 | 102% | 100% | 91% | ▲ | 101% | 102% | 102% | 96% | 105% |
| 20241004 | 5,249 | 5,333 | 5,234 | 5,276 | 444,100 | 27 | 101% | 101% | 74% | ▲▲ | 100% | 98% | 99% | 96% | 105% |
| 20241007 | 5,406 | 5,475 | 5,383 | 5,383 | 613,400 | 107 | 102% | 100% | 138% | ▲▲▲ | 101% | 100% | 102% | 98% | 107% |
| 20241008 | 5,296 | 5,361 | 5,279 | 5,352 | 603,600 | -31 | 99% | 101% | 98% | ▼ | 98% | 97% | 99% | 98% | 106% |
| 20241009 | 5,432 | 5,470 | 5,331 | 5,331 | 527,000 | -21 | 100% | 98% | 87% | ▼▼ | 98% | 97% | 100% | 97% | 105% |
| 20241010 | 5,367 | 5,400 | 5,234 | 5,266 | 500,800 | -65 | 99% | 98% | 95% | ▼▼▼ | 101% | 100% | 103% | 96% | 103% |
| 20241011 | 5,241 | 5,339 | 5,231 | 5,311 | 391,700 | 45 | 101% | 101% | 78% | ▲ | 99% | 97% | 100% | 97% | 103% |
| 20241015 | 5,369 | 5,388 | 5,290 | 5,295 | 532,200 | -16 | 100% | 99% | 136% | ▼ | 100% | 99% | 103% | 97% | 103% |
| 20241016 | 5,245 | 5,350 | 5,212 | 5,223 | 402,000 | -72 | 99% | 100% | 76% | ▼▼ | 99% | 100% | 103% | 95% | 101% |
| 20241017 | 5,223 | 5,252 | 5,144 | 5,145 | 294,700 | -78 | 99% | 99% | 73% | ▼▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20241018 | 5,210 | 5,234 | 5,185 | 5,215 | 337,600 | 70 | 101% | 100% | 115% | ▲ | 99% | 99% | 96% | 95% | 101% |
| 20241021 | 5,235 | 5,300 | 5,175 | 5,182 | 545,900 | -33 | 99% | 99% | 162% | ▼ | 99% | 100% | 97% | 95% | 101% |
| 20241022 | 5,213 | 5,262 | 5,140 | 5,150 | 673,000 | -32 | 99% | 99% | 123% | ▼▼ | 101% | 102% | 94% | 94% | 100% |
| 20241023 | 5,152 | 5,210 | 5,083 | 5,200 | 356,400 | 50 | 101% | 101% | 53% | ▲ | 101% | 102% | 94% | 95% | 101% |
| 20241024 | 5,176 | 5,230 | 5,122 | 5,206 | 405,200 | 6 | 100% | 101% | 114% | ▲▲ | 99% | 103% | 93% | 95% | 101% |
| 20241025 | 5,220 | 5,230 | 5,134 | 5,172 | 335,100 | -34 | 99% | 99% | 83% | ▼ | 100% | 104% | 93% | 95% | 101% |
| 20241028 | 5,173 | 5,226 | 5,137 | 5,188 | 368,100 | 16 | 100% | 100% | 110% | ▲ | 101% | 94% | 90% | 96% | 101% |
| 20241029 | 5,212 | 5,275 | 5,198 | 5,253 | 338,300 | 65 | 101% | 101% | 92% | ▲▲ | 101% | 96% | 86% | 98% | 102% |
| 20241030 | 5,253 | 5,358 | 5,249 | 5,303 | 761,900 | 50 | 101% | 101% | 225% | ▲▲▲ | 101% | 95% | 84% | 99% | 103% |
| 20241031 | 5,315 | 5,440 | 5,211 | 5,378 | 625,800 | 75 | 101% | 101% | 82% | ▲▲▲▲ | 101% | 101% | 93% | 100% | 105% |
| 20241101 | 4,768 | 5,012 | 4,650 | 4,799 | 2,279,800 | -579 | 89% | 101% | 364% | ▼ | 103% | 101% | 93% | 89% | 100% |
| 20241105 | 4,800 | 4,920 | 4,669 | 4,920 | 1,132,500 | 121 | 103% | 103% | 50% | ▲ | 104% | 100% | 92% | 91% | 103% |
| 20241106 | 4,859 | 5,061 | 4,812 | 5,046 | 657,700 | 126 | 103% | 104% | 58% | ▲▲ | 96% | 97% | 90% | 94% | 105% |
| 20241107 | 4,968 | 4,974 | 4,750 | 4,769 | 1,026,500 | -277 | 95% | 96% | 156% | ▼ | 99% | 97% | 92% | 89% | 100% |
| 20241108 | 4,839 | 4,885 | 4,792 | 4,792 | 430,900 | 23 | 100% | 99% | 42% | ▲ | 102% | 95% | 93% | 89% | 100% |
| 20241111 | 4,778 | 4,860 | 4,736 | 4,860 | 396,200 | 68 | 101% | 102% | 92% | ▲▲ | 99% | 91% | 92% | 90% | 102% |
| 20241112 | 4,860 | 4,922 | 4,763 | 4,818 | 422,800 | -42 | 99% | 99% | 107% | ▼ | 97% | 92% | 93% | 90% | 101% |
| 20241113 | 4,812 | 4,838 | 4,675 | 4,675 | 347,900 | -143 | 97% | 97% | 82% | ▼▼ | 97% | 94% | 96% | 87% | 100% |
| 20241114 | 4,661 | 4,683 | 4,518 | 4,539 | 859,000 | -136 | 97% | 97% | 247% | ▼▼▼ | 100% | 99% | 101% | 84% | 100% |
| 20241115 | 4,426 | 4,566 | 4,407 | 4,431 | 1,037,100 | -108 | 98% | 100% | 121% | ▼▼▼▼ | 100% | 98% | 102% | 82% | 100% |
| 20241118 | 4,385 | 4,474 | 4,364 | 4,403 | 602,300 | -28 | 99% | 100% | 58% | ▼▼▼▼▼ | 100% | 100% | 102% | 82% | 100% |
| 20241119 | 4,386 | 4,454 | 4,361 | 4,390 | 721,900 | -13 | 100% | 100% | 120% | ▼▼▼▼▼▼ | 101% | 101% | 102% | 82% | 100% |
| 20241120 | 4,361 | 4,395 | 4,304 | 4,385 | 586,900 | -5 | 100% | 101% | 81% | ▼▼▼▼▼▼▼ | 98% | 100% | 102% | 82% | 100% |
| 20241121 | 4,384 | 4,388 | 4,240 | 4,300 | 557,700 | -85 | 98% | 98% | 95% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 104% | 80% | 100% |
| 20241122 | 4,300 | 4,361 | 4,278 | 4,310 | 667,700 | 10 | 100% | 100% | 120% | ▲ | 100% | 102% | 102% | 80% | 100% |
| 20241125 | 4,380 | 4,405 | 4,328 | 4,386 | 734,800 | 76 | 102% | 100% | 110% | ▲▲ | 100% | 100% | 102% | 82% | 102% |
| 20241126 | 4,360 | 4,383 | 4,318 | 4,373 | 519,000 | -13 | 100% | 100% | 71% | ▼ | 100% | 101% | 101% | 81% | 102% |
| 20241127 | 4,400 | 4,436 | 4,358 | 4,397 | 563,200 | 24 | 101% | 100% | 109% | ▲ | 101% | 101% | 101% | 82% | 102% |
| 20241128 | 4,401 | 4,478 | 4,391 | 4,458 | 490,500 | 61 | 101% | 101% | 87% | ▲▲ | 98% | 100% | 100% | 83% | 104% |
| 20241129 | 4,463 | 4,463 | 4,367 | 4,367 | 340,400 | -91 | 98% | 98% | 69% | ▼ | 100% | 99% | 101% | 87% | 102% |
| 20241202 | 4,376 | 4,395 | 4,282 | 4,361 | 551,900 | -6 | 100% | 100% | 162% | ▼▼ | 101% | 98% | 100% | 86% | 101% |
| 20241203 | 4,417 | 4,509 | 4,415 | 4,465 | 708,200 | 104 | 102% | 101% | 128% | ▲ | 100% | 98% | 99% | 88% | 104% |
| 20241204 | 4,461 | 4,492 | 4,435 | 4,467 | 388,700 | 2 | 100% | 100% | 55% | ▲▲ | 97% | 98% | 98% | 92% | 104% |
| 20241205 | 4,482 | 4,498 | 4,298 | 4,332 | 699,100 | -135 | 97% | 97% | 180% | ▼ | 99% | 101% | 101% | 89% | 101% |
| 20241206 | 4,358 | 4,368 | 4,284 | 4,320 | 354,100 | -12 | 100% | 99% | 51% | ▼▼ | 100% | 103% | 0% | 89% | 100% |
| 20241209 | 4,318 | 4,365 | 4,259 | 4,333 | 459,400 | 13 | 100% | 100% | 130% | ▲ | 100% | 101% | 0% | 90% | 101% |
| 20241210 | 4,394 | 4,414 | 4,345 | 4,380 | 354,800 | 47 | 101% | 100% | 77% | ▲▲ | 100% | 101% | 0% | 94% | 102% |
| 20241211 | 4,352 | 4,359 | 4,283 | 4,359 | 384,100 | -21 | 100% | 100% | 108% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241212 | 4,387 | 4,465 | 4,373 | 4,416 | 515,500 | 57 | 101% | 101% | 134% | ▲ | 102% | 100% | 0% | 99% | 103% |
| 20241213 | 4,367 | 4,514 | 4,361 | 4,455 | 703,900 | 39 | 101% | 102% | 137% | ▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241216 | 4,455 | 4,469 | 4,379 | 4,392 | 347,100 | -63 | 99% | 99% | 49% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241217 | 4,368 | 4,434 | 4,326 | 4,368 | 463,300 | -24 | 99% | 100% | 133% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 4,366 | 4,389 | 4,323 | 4,359 | 359,400 | -9 | 100% | 100% | 78% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 4,292 | 4,349 | 4,262 | 4,310 | 451,800 | -49 | 99% | 100% | 126% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241220 | 4,368 | 4,468 | 4,361 | 4,407 | 706,500 | 97 | 102% | 101% | 156% | ▲ | % | % | % | 99% | 102% |
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 | 36,700 | 119,500 | 29,500 | 15,900 | 7,200 | 103,600 |
| 2024-12-06 | 30,400 | 135,400 | 25,900 | 17,000 | 4,500 | 118,400 |
| 2024-11-29 | 31,000 | 141,100 | 25,800 | 16,200 | 5,200 | 124,900 |
| 2024-11-22 | 14,900 | 132,400 | 9,400 | 14,100 | 5,500 | 118,300 |
| 2024-11-15 | 28,500 | 125,400 | 18,200 | 12,600 | 10,300 | 112,800 |
| 2024-11-08 | 26,900 | 120,400 | 18,400 | 15,400 | 8,500 | 105,000 |
| 2024-11-01 | 30,000 | 163,000 | 20,100 | 17,700 | 9,900 | 145,300 |
| 2024-10-25 | 33,300 | 103,300 | 20,900 | 12,700 | 12,400 | 90,600 |
| 2024-10-18 | 47,500 | 100,600 | 33,600 | 15,200 | 13,900 | 85,400 |
| 2024-10-11 | 49,100 | 89,200 | 33,700 | 16,300 | 15,400 | 72,900 |
| 2024-10-04 | 47,900 | 84,500 | 35,500 | 13,700 | 12,400 | 70,800 |
| 2024-09-27 | 59,300 | 91,900 | 33,300 | 13,600 | 26,000 | 78,300 |
| 2024-09-20 | 58,100 | 79,400 | 32,400 | 14,500 | 25,700 | 64,900 |
| 2024-09-13 | 51,600 | 75,800 | 31,500 | 11,600 | 20,100 | 64,200 |
| 2024-09-06 | 53,800 | 74,200 | 32,300 | 11,700 | 21,500 | 62,500 |
| 2024-08-30 | 54,000 | 75,700 | 34,200 | 13,200 | 19,800 | 62,500 |
| 2024-08-23 | 48,300 | 59,900 | 33,300 | 13,000 | 15,000 | 46,900 |
| 2024-08-16 | 46,300 | 36,600 | 34,100 | 14,100 | 12,200 | 22,500 |
| 2024-08-09 | 38,000 | 54,700 | 30,400 | 14,900 | 7,600 | 39,800 |
| 2024-08-02 | 41,700 | 59,200 | 31,300 | 16,400 | 10,400 | 42,800 |
| 2024-07-26 | 43,300 | 68,200 | 37,500 | 17,900 | 5,800 | 50,300 |
| 2024-07-19 | 52,100 | 63,300 | 38,700 | 19,000 | 13,400 | 44,300 |
| 2024-07-12 | 60,500 | 60,900 | 43,000 | 21,600 | 17,500 | 39,300 |
| 2024-07-05 | 62,300 | 59,200 | 49,100 | 19,100 | 13,200 | 40,100 |
| 2024-06-28 | 57,800 | 56,300 | 45,800 | 18,500 | 12,000 | 37,800 |
| 2024-06-21 | 72,100 | 66,000 | 63,400 | 17,400 | 8,700 | 48,600 |
| 2024-06-14 | 75,200 | 68,800 | 62,800 | 21,000 | 12,400 | 47,800 |
| 2024-06-07 | 71,800 | 78,700 | 61,900 | 23,300 | 9,900 | 55,400 |
| 2024-05-31 | 71,300 | 272,800 | 62,700 | 21,800 | 8,600 | 251,000 |
| 2024-05-24 | 72,400 | 261,800 | 60,600 | 24,600 | 11,800 | 237,200 |
| 2024-05-17 | 69,600 | 257,200 | 59,900 | 25,400 | 9,700 | 231,800 |
| 2024-05-10 | 76,000 | 149,500 | 63,100 | 25,400 | 12,900 | 124,100 |
| 2024-05-02 | 77,500 | 157,300 | 63,100 | 25,100 | 14,400 | 132,200 |
| 2024-04-26 | 78,100 | 151,100 | 63,200 | 20,900 | 14,900 | 130,200 |
| 2024-04-19 | 73,200 | 132,900 | 63,200 | 21,800 | 10,000 | 111,100 |
| 2024-04-12 | 76,100 | 138,600 | 66,600 | 28,400 | 9,500 | 110,200 |
| 2024-04-05 | 76,800 | 129,900 | 66,700 | 23,100 | 10,100 | 106,800 |
| 2024-03-29 | 81,900 | 267,200 | 57,500 | 24,300 | 24,400 | 242,900 |
| 2024-03-22 | 76,900 | 270,900 | 52,800 | 27,600 | 24,100 | 243,300 |
| 2024-03-15 | 99,900 | 268,100 | 63,500 | 40,300 | 36,400 | 227,800 |
| 2024-03-08 | 316,200 | 194,200 | 191,000 | 41,200 | 125,200 | 153,000 |
| 2024-03-01 | 237,600 | 178,200 | 125,900 | 29,300 | 111,700 | 148,900 |
| 2024-02-22 | 161,900 | 175,700 | 135,400 | 28,600 | 26,500 | 147,100 |
| 2024-02-16 | 120,200 | 170,600 | 98,400 | 26,800 | 21,800 | 143,800 |
| 2024-02-09 | 118,300 | 180,500 | 95,800 | 24,600 | 22,500 | 155,900 |
| 2024-02-02 | 108,800 | 215,000 | 86,600 | 23,200 | 22,200 | 191,800 |
| 2024-01-26 | 106,900 | 202,100 | 87,300 | 18,400 | 19,600 | 183,700 |
| 2024-01-19 | 27,400 | 184,600 | 2,700 | 16,500 | 24,700 | 168,100 |
| 2024-01-12 | 23,600 | 168,800 | 2,900 | 18,000 | 20,700 | 150,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 14:00 | 日本酸素ＨＤ | ハイブリッドローン（劣後特約付ローン）の期限前弁済に関するお知らせ |
| 20241031 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第２四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20241031 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第２四半期 決算電話会議資料（決算補足資料） |
| 20240807 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結）（公認会計士等による期中レビューの完了） |
| 20240730 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240730 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第１四半期 決算電話会議資料（決算補足資料） |
| 20240628 | 10:00 | 日本酸素ＨＤ | 支配株主等に関する事項について |
| 20240522 | 09:00 | 日本酸素ＨＤ | 2024年３月期 通期決算説明会資料 |
| 20240513 | 15:00 | 日本酸素ＨＤ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240513 | 15:00 | 日本酸素ＨＤ | 2024年３月期 決算電話会議資料（決算補足資料） |
| 20240513 | 15:00 | 日本酸素ＨＤ | 剰余金の配当に関するお知らせ |
| 20240513 | 18:00 | 日本酸素ＨＤ | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
| 20240202 | 15:00 | 日本酸素ＨＤ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 15:00 | 日本酸素ＨＤ | 2024年３月期 第３四半期決算電話会議資料（決算補足資料） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4091 | 1 | 日本酸素ホールディングス株式会社 | 2024-12-22 07:22:33 |
| 4091 | 2 | IRニュース詳細 | 日本酸素ホールディングス株式会社 | 2024-08-29 18:29:03 |
| 4091 | 2 | IRニュース詳細 | 日本酸素ホールディングス株式会社 | 2024-08-28 16:29:59 |
| 4091 | 2 | IRニュース詳細 | 日本酸素ホールディングス株式会社 | 2024-08-20 20:30:56 |
| 4091 | 2 | IRニュース詳細 | 日本酸素ホールディングス株式会社 | 2024-06-28 20:29:18 |
| 4091 | 2 | 2024-06-28 20:29:16 | |
| 4091 | 2 | 第20回定時株主総会決議ご通知 | 2024-06-21 14:45:00 |
| 4091 | 2 | 2024-06-18 12:17:28 | |
| 4091 | 2 | IRに関するお問い合わせ | 日本酸素ホールディングス株式会社 | 2024-06-18 06:52:07 |
| 4091 | 2 | 2023年３月期 第３四半期四半期報告書 | 2024-06-16 06:02:15 |