| 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 | 4,238 | 4,312 | 4,216 | 4,291 | 269,100 | 61 | 101% | 101% | 53% | ▲ | 99% | 99% | 103% | 95% | 102% |
| 20250121 | 4,350 | 4,350 | 4,292 | 4,323 | 261,900 | 32 | 101% | 99% | 97% | ▲▲ | 100% | 101% | 103% | 96% | 103% |
| 20250122 | 4,350 | 4,380 | 4,344 | 4,353 | 347,200 | 30 | 101% | 100% | 133% | ▲▲▲ | 99% | 101% | 102% | 96% | 104% |
| 20250123 | 4,377 | 4,385 | 4,306 | 4,349 | 694,600 | -4 | 100% | 99% | 200% | ▼ | 99% | 102% | 103% | 96% | 104% |
| 20250124 | 4,341 | 4,352 | 4,301 | 4,307 | 366,700 | -42 | 99% | 99% | 53% | ▼▼ | 99% | 101% | 102% | 95% | 103% |
| 20250127 | 4,377 | 4,395 | 4,317 | 4,325 | 333,600 | 18 | 100% | 99% | 91% | ▲ | 102% | 103% | 107% | 96% | 103% |
| 20250128 | 4,276 | 4,396 | 4,261 | 4,373 | 376,700 | 48 | 101% | 102% | 113% | ▲▲ | 100% | 97% | 104% | 97% | 104% |
| 20250129 | 4,400 | 4,432 | 4,395 | 4,415 | 356,600 | 42 | 101% | 100% | 95% | ▲▲▲ | 100% | 97% | 103% | 98% | 105% |
| 20250130 | 4,410 | 4,455 | 4,409 | 4,430 | 431,100 | 15 | 100% | 100% | 121% | ▲▲▲▲ | 100% | 100% | 105% | 98% | 105% |
| 20250131 | 4,430 | 4,447 | 4,388 | 4,415 | 416,900 | -15 | 100% | 100% | 97% | ▼ | 100% | 105% | 109% | 98% | 105% |
| 20250203 | 4,254 | 4,283 | 4,222 | 4,258 | 635,900 | -157 | 96% | 100% | 153% | ▼▼ | 98% | 103% | 110% | 94% | 101% |
| 20250204 | 4,371 | 4,377 | 4,284 | 4,285 | 735,300 | 27 | 101% | 98% | 116% | ▲ | 99% | 103% | 116% | 95% | 102% |
| 20250205 | 4,311 | 4,360 | 4,247 | 4,257 | 557,600 | -28 | 99% | 99% | 76% | ▼ | 103% | 104% | 116% | 96% | 101% |
| 20250206 | 4,289 | 4,616 | 4,269 | 4,426 | 1,152,600 | 169 | 104% | 103% | 207% | ▲ | 101% | 100% | 112% | 100% | 105% |
| 20250207 | 4,456 | 4,571 | 4,417 | 4,484 | 681,900 | 58 | 101% | 101% | 59% | ▲▲ | 99% | 99% | 112% | 100% | 107% |
| 20250210 | 4,450 | 4,469 | 4,396 | 4,424 | 462,900 | -60 | 99% | 99% | 68% | ▼ | 98% | 100% | 113% | 99% | 105% |
| 20250212 | 4,424 | 4,452 | 4,271 | 4,322 | 645,500 | -102 | 98% | 98% | 139% | ▼▼ | 102% | 101% | 114% | 96% | 103% |
| 20250213 | 4,358 | 4,503 | 4,298 | 4,443 | 696,700 | 121 | 103% | 102% | 108% | ▲ | 98% | 97% | 111% | 99% | 105% |
| 20250214 | 4,500 | 4,529 | 4,406 | 4,424 | 479,500 | -19 | 100% | 98% | 69% | ▼ | 98% | 101% | 112% | 99% | 105% |
| 20250217 | 4,430 | 4,490 | 4,336 | 4,336 | 416,700 | -88 | 98% | 98% | 87% | ▼▼ | 101% | 103% | 114% | 97% | 102% |
| 20250218 | 4,364 | 4,458 | 4,358 | 4,410 | 403,400 | 74 | 102% | 101% | 97% | ▲ | 100% | 104% | 114% | 98% | 104% |
| 20250219 | 4,365 | 4,411 | 4,355 | 4,366 | 465,200 | -44 | 99% | 100% | 115% | ▼ | 100% | 106% | 114% | 97% | 103% |
| 20250220 | 4,296 | 4,361 | 4,281 | 4,308 | 473,800 | -58 | 99% | 100% | 102% | ▼▼ | 100% | 104% | 110% | 96% | 101% |
| 20250225 | 4,459 | 4,526 | 4,459 | 4,481 | 837,000 | 173 | 104% | 100% | 177% | ▲ | 101% | 104% | 109% | 100% | 105% |
| 20250226 | 4,476 | 4,525 | 4,431 | 4,516 | 519,500 | 35 | 101% | 101% | 62% | ▲▲ | 101% | 100% | 108% | 100% | 106% |
| 20250227 | 4,530 | 4,582 | 4,518 | 4,554 | 627,800 | 38 | 101% | 101% | 121% | ▲▲▲ | 101% | 106% | 108% | 100% | 107% |
| 20250228 | 4,523 | 4,566 | 4,500 | 4,559 | 867,300 | 5 | 100% | 101% | 138% | ▲▲▲▲ | 101% | 108% | 106% | 100% | 107% |
| 20250303 | 4,603 | 4,780 | 4,456 | 4,639 | 624,500 | 80 | 102% | 101% | 72% | ▲▲▲▲▲ | 98% | 108% | 106% | 100% | 109% |
| 20250304 | 4,611 | 4,694 | 4,507 | 4,528 | 815,500 | -111 | 98% | 98% | 131% | ▼ | 99% | 106% | 106% | 98% | 106% |
| 20250305 | 4,548 | 4,587 | 4,507 | 4,523 | 601,500 | -5 | 100% | 99% | 74% | ▼▼ | 104% | 105% | 103% | 97% | 106% |
| 20250306 | 4,620 | 4,836 | 4,589 | 4,808 | 1,613,100 | 285 | 106% | 104% | 268% | ▲ | 104% | 101% | 100% | 100% | 113% |
| 20250307 | 4,776 | 5,237 | 4,776 | 4,982 | 1,909,700 | 174 | 104% | 104% | 118% | ▲▲ | 98% | 98% | 95% | 100% | 117% |
| 20250310 | 4,944 | 4,974 | 4,822 | 4,830 | 731,900 | -152 | 97% | 98% | 38% | ▼ | 101% | 102% | 99% | 97% | 112% |
| 20250311 | 4,782 | 4,866 | 4,711 | 4,813 | 892,600 | -17 | 100% | 101% | 122% | ▼▼ | 101% | 101% | 98% | 97% | 112% |
| 20250312 | 4,814 | 4,890 | 4,753 | 4,845 | 609,600 | 32 | 101% | 101% | 68% | ▲ | 99% | 100% | 94% | 97% | 112% |
| 20250313 | 4,886 | 4,950 | 4,810 | 4,829 | 620,200 | -16 | 100% | 99% | 102% | ▼ | 101% | 101% | 96% | 97% | 112% |
| 20250314 | 4,789 | 4,860 | 4,746 | 4,856 | 522,500 | 27 | 101% | 101% | 84% | ▲ | 100% | 98% | 95% | 97% | 113% |
| 20250317 | 4,858 | 4,922 | 4,815 | 4,837 | 634,500 | -19 | 100% | 100% | 121% | ▼ | 100% | 97% | 95% | 97% | 112% |
| 20250318 | 4,877 | 4,919 | 4,831 | 4,883 | 593,700 | 46 | 101% | 100% | 94% | ▲ | 99% | 96% | 94% | 98% | 113% |
| 20250319 | 4,891 | 4,932 | 4,832 | 4,832 | 568,500 | -51 | 99% | 99% | 96% | ▼ | 99% | 98% | 96% | 97% | 112% |
| 20250321 | 4,808 | 4,846 | 4,778 | 4,778 | 884,300 | -54 | 99% | 99% | 156% | ▼▼ | 101% | 100% | 97% | 96% | 111% |
| 20250324 | 4,729 | 4,784 | 4,656 | 4,755 | 912,700 | -23 | 100% | 101% | 103% | ▼▼▼ | 98% | 97% | 97% | 95% | 110% |
| 20250325 | 4,757 | 4,773 | 4,660 | 4,671 | 676,600 | -84 | 98% | 98% | 74% | ▼▼▼▼ | 99% | 99% | 99% | 94% | 104% |
| 20250326 | 4,660 | 4,674 | 4,582 | 4,628 | 1,217,500 | -43 | 99% | 99% | 180% | ▼▼▼▼▼ | 102% | 100% | 100% | 93% | 102% |
| 20250327 | 4,616 | 4,765 | 4,599 | 4,717 | 1,422,300 | 89 | 102% | 102% | 117% | ▲ | 99% | 99% | 99% | 95% | 104% |
| 20250328 | 4,641 | 4,669 | 4,576 | 4,600 | 1,123,200 | -117 | 98% | 99% | 79% | ▼ | 102% | 103% | 104% | 92% | 102% |
| 20250331 | 4,434 | 4,535 | 4,388 | 4,514 | 2,044,800 | -86 | 98% | 102% | 182% | ▼▼ | 100% | 96% | 100% | 91% | 100% |
| 20250401 | 4,621 | 4,648 | 4,590 | 4,600 | 678,100 | 86 | 102% | 100% | 33% | ▲ | 100% | 95% | 100% | 92% | 102% |
| 20250402 | 4,603 | 4,615 | 4,567 | 4,600 | 781,200 | 0 | 100% | 100% | 115% | -- | 105% | 105% | 105% | 92% | 102% |
| 20250403 | 4,390 | 4,589 | 4,389 | 4,589 | 1,228,400 | -11 | 100% | 105% | 157% | ▼ | 97% | 100% | 0% | 92% | 102% |
| 20250404 | 4,588 | 4,592 | 4,359 | 4,436 | 989,300 | -153 | 97% | 97% | 81% | ▼▼ | 105% | 108% | 0% | 89% | 100% |
| 20250408 | 4,169 | 4,413 | 4,169 | 4,365 | 652,300 | -71 | 98% | 105% | 66% | ▼▼▼ | 98% | 106% | 0% | 89% | 100% |
| 20250409 | 4,295 | 4,300 | 4,163 | 4,214 | 828,200 | -151 | 97% | 98% | 127% | ▼▼▼▼ | 101% | 101% | 0% | 86% | 100% |
| 20250410 | 4,542 | 4,609 | 4,385 | 4,600 | 787,800 | 386 | 109% | 101% | 95% | ▲ | 103% | 107% | 0% | 94% | 109% |
| 20250411 | 4,320 | 4,458 | 4,279 | 4,441 | 563,700 | -159 | 97% | 103% | 72% | ▼ | 100% | 102% | 0% | 91% | 105% |
| 20250414 | 4,502 | 4,525 | 4,460 | 4,482 | 335,500 | 41 | 101% | 100% | 60% | ▲ | 100% | 101% | 0% | 92% | 106% |
| 20250415 | 4,544 | 4,597 | 4,528 | 4,564 | 441,900 | 82 | 102% | 100% | 132% | ▲▲ | 100% | 0% | 0% | 93% | 108% |
| 20250416 | 4,628 | 4,630 | 4,550 | 4,609 | 372,800 | 45 | 101% | 100% | 84% | ▲▲▲ | 99% | 0% | 0% | 94% | 109% |
| 20250417 | 4,602 | 4,602 | 4,525 | 4,571 | 385,100 | -38 | 99% | 99% | 103% | ▼ | 100% | 0% | 0% | 95% | 108% |
| 20250418 | 4,600 | 4,620 | 4,561 | 4,603 | 352,400 | 32 | 101% | 100% | 92% | ▲ | % | % | % | 96% | 109% |
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 | 45,600 | 125,900 | 36,500 | 109,500 | 9,100 | 16,400 |
| 2025-04-04 | 46,900 | 131,200 | 37,100 | 108,900 | 9,800 | 22,300 |
| 2025-03-28 | 44,200 | 149,000 | 33,300 | 125,300 | 10,900 | 23,700 |
| 2025-03-21 | 42,500 | 199,800 | 32,400 | 127,000 | 10,100 | 72,800 |
| 2025-03-14 | 42,200 | 201,600 | 30,700 | 129,000 | 11,500 | 72,600 |
| 2025-03-07 | 55,100 | 215,700 | 32,300 | 131,200 | 22,800 | 84,500 |
| 2025-02-28 | 47,500 | 223,000 | 37,000 | 134,500 | 10,500 | 88,500 |
| 2025-02-21 | 48,000 | 105,100 | 38,200 | 16,600 | 9,800 | 88,500 |
| 2025-02-14 | 45,700 | 104,000 | 37,900 | 16,400 | 7,800 | 87,600 |
| 2025-02-07 | 46,100 | 115,600 | 37,100 | 17,100 | 9,000 | 98,500 |
| 2025-01-31 | 46,800 | 107,400 | 37,700 | 17,800 | 9,100 | 89,600 |
| 2025-01-24 | 45,000 | 118,700 | 37,700 | 16,500 | 7,300 | 102,200 |
| 2025-01-17 | 47,800 | 126,000 | 37,200 | 15,300 | 10,600 | 110,700 |
| 2025-01-10 | 41,200 | 129,800 | 36,300 | 16,200 | 4,900 | 113,600 |
| 2024-12-27 | 35,700 | 111,300 | 29,400 | 14,500 | 6,300 | 96,800 |
| 2024-12-20 | 34,100 | 113,900 | 29,600 | 14,800 | 4,500 | 99,100 |
| 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 |
|---|---|---|---|
| 20250325 | 15:30 | 日本酸素ＨＤ | 減損損失の計上および業績予想の修正に関するお知らせ |
| 20250212 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結）（公認会計士等による期中レビューの完了） |
| 20250205 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250205 | 15:00 | 日本酸素ＨＤ | 2025年３月期 第３四半期 決算電話会議資料（決算補足資料） |
| 20250205 | 15:00 | 日本酸素ＨＤ | 業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 23:25:33 |
| 4091 | 2 | ニュース詳細 | 日本酸素ホールディングス株式会社 | 2025-02-08 05:29:30 |
| 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 | 2025-01-22 01:29:26 |
| 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 | 2025-01-07 04:30:46 |
| 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 |