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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 1,316 | 1,328 | 1,301 | 1,322 | 956,800 | 3 | 100% | 100% | 137% | ▲ | 99% | 99% | 90% | 94% | 100% |
20240726 | 1,344 | 1,354 | 1,323 | 1,333 | 1,213,300 | 11 | 101% | 99% | 127% | ▲▲ | 103% | 94% | 89% | 95% | 101% |
20240729 | 1,363 | 1,410 | 1,363 | 1,407 | 1,986,300 | 75 | 106% | 103% | 164% | ▲▲▲ | 96% | 90% | 88% | 100% | 107% |
20240730 | 1,381 | 1,381 | 1,304 | 1,320 | 4,375,400 | -87 | 94% | 96% | 220% | ▼ | 101% | 86% | 92% | 94% | 100% |
20240731 | 1,322 | 1,343 | 1,309 | 1,337 | 2,652,900 | 17 | 101% | 101% | 61% | ▲ | 96% | 86% | 91% | 95% | 101% |
20240801 | 1,335 | 1,336 | 1,281 | 1,286 | 1,325,100 | -51 | 96% | 96% | 50% | ▼ | 99% | 92% | 96% | 91% | 100% |
20240802 | 1,256 | 1,271 | 1,232 | 1,243 | 1,305,700 | -43 | 97% | 99% | 99% | ▼▼ | 93% | 100% | 105% | 88% | 100% |
20240805 | 1,163 | 1,166 | 1,060 | 1,080 | 1,943,300 | -163 | 87% | 93% | 149% | ▼▼▼ | 100% | 103% | 107% | 77% | 100% |
20240806 | 1,137 | 1,189 | 1,125 | 1,140 | 1,382,700 | 60 | 106% | 100% | 71% | ▲ | 103% | 107% | 110% | 81% | 106% |
20240807 | 1,110 | 1,178 | 1,094 | 1,144 | 1,552,700 | 4 | 100% | 103% | 112% | ▲▲ | 102% | 105% | 108% | 81% | 106% |
20240808 | 1,130 | 1,177 | 1,130 | 1,154 | 1,250,600 | 10 | 101% | 102% | 81% | ▲▲▲ | 98% | 102% | 103% | 82% | 107% |
20240809 | 1,184 | 1,185 | 1,145 | 1,162 | 742,400 | 8 | 101% | 98% | 59% | ▲▲▲▲ | 101% | 105% | 108% | 83% | 108% |
20240813 | 1,155 | 1,181 | 1,154 | 1,171 | 766,600 | 10 | 101% | 101% | 103% | ▲▲▲▲▲ | 101% | 102% | 108% | 83% | 108% |
20240814 | 1,180 | 1,196 | 1,176 | 1,187 | 663,400 | 16 | 101% | 101% | 87% | ▲▲▲▲▲▲ | 100% | 101% | 108% | 84% | 110% |
20240815 | 1,187 | 1,199 | 1,181 | 1,187 | 792,300 | 0 | 100% | 100% | 119% | -- | 100% | 99% | 106% | 84% | 110% |
20240816 | 1,210 | 1,215 | 1,202 | 1,211 | 620,900 | 24 | 102% | 100% | 78% | ▲ | 98% | 99% | 106% | 86% | 112% |
20240819 | 1,211 | 1,212 | 1,188 | 1,189 | 803,400 | -22 | 98% | 98% | 129% | ▼ | 100% | 99% | 107% | 84% | 110% |
20240820 | 1,207 | 1,207 | 1,192 | 1,204 | 715,100 | 16 | 101% | 100% | 89% | ▲ | 101% | 100% | 109% | 86% | 112% |
20240821 | 1,189 | 1,205 | 1,184 | 1,201 | 573,100 | -4 | 100% | 101% | 80% | ▼ | 99% | 99% | 109% | 85% | 111% |
20240822 | 1,206 | 1,208 | 1,193 | 1,198 | 388,000 | -3 | 100% | 99% | 68% | ▼▼ | 100% | 98% | 112% | 85% | 111% |
20240823 | 1,200 | 1,204 | 1,194 | 1,200 | 623,100 | 3 | 100% | 100% | 161% | ▲ | 99% | 100% | 112% | 85% | 111% |
20240826 | 1,197 | 1,199 | 1,177 | 1,184 | 698,800 | -16 | 99% | 99% | 112% | ▼ | 100% | 102% | 114% | 84% | 110% |
20240827 | 1,194 | 1,198 | 1,189 | 1,190 | 540,100 | 6 | 100% | 100% | 77% | ▲ | 99% | 103% | 116% | 89% | 110% |
20240828 | 1,188 | 1,190 | 1,169 | 1,178 | 749,300 | -12 | 99% | 99% | 139% | ▼ | 100% | 103% | 118% | 88% | 109% |
20240829 | 1,180 | 1,191 | 1,175 | 1,179 | 1,470,200 | 2 | 100% | 100% | 196% | ▲ | 101% | 102% | 117% | 92% | 109% |
20240830 | 1,187 | 1,209 | 1,187 | 1,202 | 1,022,600 | 23 | 102% | 101% | 70% | ▲▲ | 100% | 99% | 114% | 97% | 111% |
20240902 | 1,221 | 1,229 | 1,212 | 1,221 | 734,800 | 19 | 102% | 100% | 72% | ▲▲▲ | 100% | 102% | 114% | 100% | 113% |
20240903 | 1,218 | 1,225 | 1,214 | 1,220 | 434,800 | -1 | 100% | 100% | 59% | ▼ | 100% | 106% | 116% | 100% | 107% |
20240904 | 1,200 | 1,207 | 1,192 | 1,199 | 756,400 | -22 | 98% | 100% | 174% | ▼▼ | 101% | 107% | 116% | 98% | 105% |
20240905 | 1,196 | 1,211 | 1,185 | 1,206 | 432,400 | 7 | 101% | 101% | 57% | ▲ | 100% | 107% | 115% | 99% | 105% |
20240906 | 1,207 | 1,214 | 1,200 | 1,210 | 416,100 | 4 | 100% | 100% | 96% | ▲▲ | 102% | 106% | 115% | 99% | 104% |
20240909 | 1,218 | 1,255 | 1,196 | 1,246 | 1,883,800 | 37 | 103% | 102% | 453% | ▲▲▲ | 102% | 103% | 111% | 100% | 106% |
20240910 | 1,254 | 1,288 | 1,254 | 1,277 | 1,321,900 | 31 | 102% | 102% | 70% | ▲▲▲▲ | 100% | 103% | 111% | 100% | 108% |
20240911 | 1,261 | 1,274 | 1,245 | 1,257 | 838,200 | -20 | 98% | 100% | 63% | ▼ | 101% | 103% | 109% | 98% | 107% |
20240912 | 1,280 | 1,295 | 1,274 | 1,287 | 811,100 | 30 | 102% | 101% | 97% | ▲ | 100% | 104% | 109% | 100% | 109% |
20240913 | 1,285 | 1,291 | 1,271 | 1,280 | 764,600 | -7 | 99% | 100% | 94% | ▼ | 99% | 103% | 107% | 99% | 109% |
20240917 | 1,307 | 1,314 | 1,280 | 1,293 | 721,200 | 13 | 101% | 99% | 94% | ▲ | 100% | 105% | 108% | 100% | 110% |
20240918 | 1,293 | 1,303 | 1,287 | 1,295 | 796,900 | 2 | 100% | 100% | 110% | ▲▲ | 100% | 105% | 107% | 100% | 110% |
20240919 | 1,308 | 1,326 | 1,297 | 1,313 | 717,100 | 18 | 101% | 100% | 90% | ▲▲▲ | 101% | 104% | 105% | 100% | 112% |
20240920 | 1,330 | 1,349 | 1,330 | 1,342 | 967,500 | 29 | 102% | 101% | 135% | ▲▲▲▲ | 99% | 103% | 104% | 100% | 114% |
20240924 | 1,348 | 1,353 | 1,330 | 1,337 | 872,800 | -5 | 100% | 99% | 90% | ▼ | 101% | 102% | 104% | 100% | 114% |
20240925 | 1,346 | 1,366 | 1,341 | 1,360 | 682,800 | 23 | 102% | 101% | 78% | ▲ | 101% | 101% | 102% | 100% | 115% |
20240926 | 1,365 | 1,377 | 1,360 | 1,373 | 830,400 | 14 | 101% | 101% | 122% | ▲▲ | 102% | 101% | 102% | 100% | 117% |
20240927 | 1,357 | 1,390 | 1,357 | 1,389 | 792,600 | 16 | 101% | 102% | 95% | ▲▲▲ | 102% | 103% | 104% | 100% | 118% |
20240930 | 1,335 | 1,369 | 1,333 | 1,360 | 761,300 | -29 | 98% | 102% | 96% | ▼ | 100% | 101% | 99% | 98% | 113% |
20241001 | 1,370 | 1,380 | 1,359 | 1,376 | 756,600 | 17 | 101% | 100% | 99% | ▲ | 100% | 102% | 98% | 99% | 115% |
20241002 | 1,375 | 1,387 | 1,369 | 1,375 | 577,800 | -1 | 100% | 100% | 76% | ▼ | 98% | 100% | 97% | 99% | 115% |
20241003 | 1,398 | 1,405 | 1,364 | 1,366 | 672,400 | -9 | 99% | 98% | 116% | ▼▼ | 101% | 102% | 99% | 98% | 114% |
20241004 | 1,369 | 1,383 | 1,367 | 1,378 | 537,600 | 12 | 101% | 101% | 80% | ▲ | 99% | 99% | 95% | 99% | 114% |
20241007 | 1,405 | 1,410 | 1,386 | 1,387 | 676,300 | 9 | 101% | 99% | 126% | ▲▲ | 101% | 100% | 0% | 100% | 115% |
20241008 | 1,385 | 1,404 | 1,383 | 1,397 | 614,100 | 10 | 101% | 101% | 91% | ▲▲▲ | 100% | 99% | 0% | 100% | 112% |
20241009 | 1,397 | 1,414 | 1,382 | 1,395 | 573,200 | -2 | 100% | 100% | 93% | ▼ | 100% | 97% | 0% | 100% | 111% |
20241010 | 1,400 | 1,409 | 1,392 | 1,397 | 340,000 | 2 | 100% | 100% | 59% | ▲ | 100% | 97% | 0% | 100% | 111% |
20241011 | 1,391 | 1,398 | 1,381 | 1,389 | 610,400 | -8 | 99% | 100% | 180% | ▼ | 99% | 96% | 0% | 99% | 108% |
20241015 | 1,403 | 1,408 | 1,380 | 1,382 | 638,000 | -7 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 0% | 99% | 108% |
20241016 | 1,362 | 1,384 | 1,356 | 1,356 | 706,000 | -26 | 98% | 100% | 111% | ▼▼▼ | 100% | 99% | 0% | 97% | 105% |
20241017 | 1,350 | 1,360 | 1,344 | 1,345 | 444,200 | -11 | 99% | 100% | 63% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 104% |
20241018 | 1,350 | 1,356 | 1,333 | 1,338 | 428,000 | -8 | 99% | 99% | 96% | ▼▼▼▼▼ | 101% | 0% | 0% | 96% | 102% |
20241021 | 1,345 | 1,358 | 1,341 | 1,353 | 668,600 | 15 | 101% | 101% | 156% | ▲ | 99% | 0% | 0% | 97% | 101% |
20241022 | 1,344 | 1,349 | 1,323 | 1,332 | 723,400 | -21 | 98% | 99% | 108% | ▼ | % | % | % | 95% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 22,300 | 469,100 | 1,900 | 142,700 | 20,400 | 326,400 |
2024-10-11 | 23,900 | 452,100 | 2,300 | 130,900 | 21,600 | 321,200 |
2024-10-04 | 29,400 | 474,000 | 2,200 | 135,700 | 27,200 | 338,300 |
2024-09-27 | 29,400 | 491,800 | 2,300 | 140,200 | 27,100 | 351,600 |
2024-09-20 | 21,900 | 598,600 | 2,500 | 185,200 | 19,400 | 413,400 |
2024-09-13 | 18,100 | 695,600 | 1,500 | 218,900 | 16,600 | 476,700 |
2024-09-06 | 21,800 | 562,200 | 1,500 | 205,800 | 20,300 | 356,400 |
2024-08-30 | 20,400 | 558,100 | 1,500 | 202,100 | 18,900 | 356,000 |
2024-08-23 | 11,700 | 548,700 | 1,800 | 188,400 | 9,900 | 360,300 |
2024-08-16 | 8,000 | 558,400 | 1,900 | 190,100 | 6,100 | 368,300 |
2024-08-09 | 5,900 | 481,500 | 1,800 | 130,700 | 4,100 | 350,800 |
2024-08-02 | 32,700 | 775,500 | 2,100 | 337,600 | 30,600 | 437,900 |
2024-07-26 | 16,600 | 384,800 | 2,000 | 143,700 | 14,600 | 241,100 |
2024-07-19 | 15,400 | 373,000 | 3,100 | 152,400 | 12,300 | 220,600 |
2024-07-12 | 12,700 | 352,200 | 2,000 | 145,900 | 10,700 | 206,300 |
2024-07-05 | 11,300 | 399,400 | 2,100 | 180,000 | 9,200 | 219,400 |
2024-06-28 | 33,500 | 513,600 | 7,900 | 187,600 | 25,600 | 326,000 |
2024-06-21 | 26,700 | 369,400 | 7,800 | 165,700 | 18,900 | 203,700 |
2024-06-14 | 32,200 | 364,800 | 7,700 | 160,300 | 24,500 | 204,500 |
2024-06-07 | 35,100 | 299,900 | 7,600 | 151,800 | 27,500 | 148,100 |
2024-05-31 | 54,100 | 276,200 | 33,400 | 144,700 | 20,700 | 131,500 |
2024-05-24 | 48,800 | 283,900 | 31,400 | 145,900 | 17,400 | 138,000 |
2024-05-17 | 49,000 | 293,700 | 31,600 | 144,900 | 17,400 | 148,800 |
2024-05-10 | 57,500 | 284,900 | 29,800 | 137,500 | 27,700 | 147,400 |
2024-05-02 | 78,100 | 269,600 | 27,800 | 139,000 | 50,300 | 130,600 |
2024-04-26 | 112,900 | 256,900 | 37,600 | 135,200 | 75,300 | 121,700 |
2024-04-19 | 92,500 | 399,100 | 66,800 | 253,100 | 25,700 | 146,000 |
2024-04-12 | 71,900 | 430,900 | 67,000 | 262,900 | 4,900 | 168,000 |
2024-04-05 | 75,000 | 459,300 | 66,800 | 270,200 | 8,200 | 189,100 |
2024-03-29 | 84,100 | 374,300 | 74,500 | 207,400 | 9,600 | 166,900 |
2024-03-22 | 73,300 | 364,700 | 57,200 | 201,200 | 16,100 | 163,500 |
2024-03-15 | 103,300 | 404,700 | 92,200 | 225,500 | 11,100 | 179,200 |
2024-03-08 | 100,000 | 402,600 | 93,000 | 192,400 | 7,000 | 210,200 |
2024-03-01 | 106,800 | 303,300 | 89,500 | 183,600 | 17,300 | 119,700 |
2024-02-22 | 101,200 | 276,700 | 88,600 | 177,100 | 12,600 | 99,600 |
2024-02-16 | 97,500 | 275,700 | 85,700 | 172,300 | 11,800 | 103,400 |
2024-02-09 | 145,900 | 277,900 | 134,300 | 165,500 | 11,600 | 112,400 |
2024-02-02 | 179,400 | 229,300 | 149,300 | 145,500 | 30,100 | 83,800 |
2024-01-26 | 97,700 | 203,900 | 80,800 | 126,500 | 16,900 | 77,400 |
2024-01-19 | 108,700 | 230,400 | 81,000 | 131,700 | 27,700 | 98,700 |
2024-01-12 | 96,900 | 228,000 | 80,600 | 130,700 | 16,300 | 97,300 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 122,744 | 0.05% | ▼ | -1,231,100 | 1,307 | 1,314 | 1,280 | 1,293 | 721,200 |
2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 1,353,844 | 0.58% | ▼ | -525,169 | 1,285 | 1,291 | 1,271 | 1,280 | 764,600 |
2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 1,879,013 | 0.81% | ▲ | 197,700 | 1,254 | 1,288 | 1,254 | 1,277 | 1,321,900 |
2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 1,681,313 | 0.73% | ▲ | 1,218 | 1,255 | 1,196 | 1,246 | 1,883,800 | |
2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 1,764,676 | 0.76% | ▼ | -273,800 | 1,207 | 1,207 | 1,192 | 1,204 | 715,100 |
2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 2,038,476 | 0.88% | ▼ | -115,400 | 1,180 | 1,196 | 1,176 | 1,187 | 663,400 |
2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 2,153,876 | 0.93% | ▲ | 656,389 | 1,110 | 1,178 | 1,094 | 1,144 | 1,552,700 |
2024-08-01 | モルガン・スタンレーMUFG証券株式会社 | 1,497,487 | 0.65% | ▼ | -277,100 | 1,335 | 1,336 | 1,281 | 1,286 | 1,325,100 |
2024-07-29 | モルガン・スタンレーMUFG証券株式会社 | 1,774,587 | 0.77% | ▲ | 1,363 | 1,410 | 1,363 | 1,407 | 1,986,300 | |
2024-04-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,071,644 | 0.46% | ▼ | -249,719 | 1,351 | 1,356 | 1,328 | 1,346 | 582,400 |
2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,321,363 | 0.57% | ▼ | -86,900 | 1,330 | 1,360 | 1,330 | 1,347 | 1,454,800 |
2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,408,263 | 0.61% | ▲ | 236,777 | 1,267 | 1,285 | 1,241 | 1,285 | 941,000 |
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 |
---|---|---|---|---|---|
S100UB89 | 350 | 2024-09-06 15:04 | 日本ゼオン株式会社 | Oasis Management Company Ltd. | 大量保有報告書 |
S100TZTK | 350 | 2024-07-05 10:04 | 日本ゼオン株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書(特例対象株券等) |
S100TGKJ | 350 | 2024-05-21 10:04 | 日本ゼオン株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TCS3 | 350 | 2024-05-13 10:10 | 日本ゼオン株式会社 | 横浜ゴム株式会社 | 変更報告書 |
S100TCU2 | 350 | 2024-05-07 15:04 | 日本ゼオン株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T0A6 | 350 | 2024-03-07 10:14 | 日本ゼオン(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SS89 | 350 | 2024-02-26 15:35 | 日本ゼオン株式会社 | 横浜ゴム株式会社 | 変更報告書 |
S100SXPQ | 350 | 2024-02-22 10:25 | 日本ゼオン(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4205 | 1 | 日本ゼオン株式会社 | 2024-10-23 09:27:49 |
4205 | 2 | 中期経営計画 説明資料[PDF:2.36MB] | 2024-06-18 17:58:05 |
4205 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 説明資料[PDF:1.81MB] | 2024-06-18 17:58:03 |
4205 | 2 | 決算説明会 説明資料[PDF:2.72MB] | 2024-06-18 17:58:02 |
4205 | 2 | ファクトブック| IRライブラリ | 日本ゼオン株式会社 | 2024-06-18 12:22:40 |
4205 | 2 | 統合報告書| IRライブラリ | 日本ゼオン株式会社 | 2024-06-18 12:22:39 |
4205 | 2 | 有価証券報告書・四半期報告書 | IRライブラリ | 日本ゼオン株式会社 | 2024-06-18 12:22:38 |
4205 | 2 | 年度報告書・中間報告書 | IR情報 | 日本ゼオン株式会社 | 2024-06-18 12:22:36 |
4205 | 2 | その他IR説明会資料 | IRライブラリ | 日本ゼオン株式会社 | 2024-06-18 12:22:35 |
4205 | 2 | 中期経営計画説明会資料 | IRライブラリ | 日本ゼオン株式会社 | 2024-06-18 12:22:34 |