| 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 | 2,450 | 2,472 | 2,417 | 2,450 | 1,404,300 | 34 | 101% | 100% | 79% | ▲▲▲▲▲▲▲ | 100% | 103% | 110% | 100% | 112% |
| 20240925 | 2,428 | 2,450 | 2,411 | 2,432 | 754,600 | -18 | 99% | 100% | 54% | ▼ | 101% | 101% | 108% | 99% | 112% |
| 20240926 | 2,480 | 2,516 | 2,471 | 2,512 | 1,212,400 | 80 | 103% | 101% | 161% | ▲ | 100% | 102% | 105% | 100% | 115% |
| 20240927 | 2,500 | 2,548 | 2,482 | 2,508 | 1,026,700 | -4 | 100% | 100% | 85% | ▼ | 102% | 106% | 109% | 100% | 115% |
| 20240930 | 2,408 | 2,470 | 2,350 | 2,460 | 580,800 | -48 | 98% | 102% | 57% | ▼▼ | 101% | 104% | 105% | 98% | 113% |
| 20241001 | 2,478 | 2,507 | 2,462 | 2,505 | 491,600 | 45 | 102% | 101% | 85% | ▲ | 100% | 104% | 104% | 100% | 115% |
| 20241002 | 2,490 | 2,520 | 2,477 | 2,492 | 641,100 | -13 | 100% | 100% | 130% | ▼ | 100% | 104% | 101% | 99% | 114% |
| 20241003 | 2,550 | 2,572 | 2,526 | 2,545 | 777,400 | 53 | 102% | 100% | 121% | ▲ | 99% | 104% | 100% | 100% | 117% |
| 20241004 | 2,570 | 2,608 | 2,556 | 2,556 | 987,900 | 11 | 100% | 99% | 127% | ▲▲ | 100% | 104% | 97% | 100% | 117% |
| 20241007 | 2,584 | 2,604 | 2,556 | 2,588 | 893,200 | 32 | 101% | 100% | 90% | ▲▲▲ | 101% | 103% | 99% | 100% | 119% |
| 20241008 | 2,562 | 2,606 | 2,560 | 2,594 | 731,800 | 6 | 100% | 101% | 82% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 119% |
| 20241009 | 2,618 | 2,656 | 2,606 | 2,643 | 840,300 | 50 | 102% | 101% | 115% | ▲▲▲▲▲ | 100% | 97% | 96% | 100% | 121% |
| 20241010 | 2,677 | 2,679 | 2,645 | 2,678 | 706,400 | 35 | 101% | 100% | 84% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 123% |
| 20241011 | 2,651 | 2,675 | 2,625 | 2,630 | 803,800 | -48 | 98% | 99% | 114% | ▼ | 98% | 96% | 96% | 98% | 119% |
| 20241015 | 2,678 | 2,684 | 2,617 | 2,631 | 791,700 | 1 | 100% | 98% | 98% | ▲ | 101% | 100% | 100% | 98% | 119% |
| 20241016 | 2,560 | 2,623 | 2,552 | 2,597 | 850,800 | -34 | 99% | 101% | 107% | ▼ | 99% | 96% | 98% | 97% | 118% |
| 20241017 | 2,618 | 2,618 | 2,583 | 2,600 | 452,200 | 3 | 100% | 99% | 53% | ▲ | 100% | 97% | 100% | 97% | 116% |
| 20241018 | 2,581 | 2,606 | 2,570 | 2,570 | 472,400 | -30 | 99% | 100% | 104% | ▼ | 99% | 97% | 99% | 96% | 112% |
| 20241021 | 2,591 | 2,591 | 2,551 | 2,564 | 525,800 | -7 | 100% | 99% | 111% | ▼▼ | 99% | 98% | 101% | 96% | 106% |
| 20241022 | 2,542 | 2,561 | 2,501 | 2,517 | 914,500 | -47 | 98% | 99% | 174% | ▼▼▼ | 99% | 98% | 102% | 94% | 103% |
| 20241023 | 2,517 | 2,522 | 2,466 | 2,493 | 728,600 | -24 | 99% | 99% | 80% | ▼▼▼▼ | 102% | 102% | 100% | 93% | 103% |
| 20241024 | 2,469 | 2,513 | 2,455 | 2,507 | 576,500 | 14 | 101% | 102% | 79% | ▲ | 99% | 101% | 98% | 94% | 102% |
| 20241025 | 2,501 | 2,501 | 2,471 | 2,482 | 408,300 | -25 | 99% | 99% | 71% | ▼ | 100% | 102% | 97% | 93% | 101% |
| 20241028 | 2,465 | 2,504 | 2,452 | 2,476 | 536,400 | -6 | 100% | 100% | 131% | ▼▼ | 100% | 99% | 96% | 92% | 101% |
| 20241029 | 2,477 | 2,486 | 2,442 | 2,471 | 804,300 | -6 | 100% | 100% | 150% | ▼▼▼ | 101% | 102% | 93% | 92% | 100% |
| 20241030 | 2,490 | 2,518 | 2,468 | 2,518 | 6,195,500 | 47 | 102% | 101% | 770% | ▲ | 100% | 102% | 93% | 94% | 102% |
| 20241031 | 2,510 | 2,515 | 2,476 | 2,508 | 821,800 | -10 | 100% | 100% | 13% | ▼ | 99% | 105% | 95% | 94% | 101% |
| 20241101 | 2,450 | 2,481 | 2,431 | 2,435 | 505,300 | -73 | 97% | 99% | 61% | ▼▼ | 99% | 99% | 94% | 91% | 100% |
| 20241105 | 2,482 | 2,483 | 2,431 | 2,453 | 684,700 | 18 | 101% | 99% | 136% | ▲ | 103% | 100% | 94% | 92% | 101% |
| 20241106 | 2,473 | 2,544 | 2,463 | 2,544 | 585,800 | 92 | 104% | 103% | 86% | ▲▲ | 99% | 92% | 89% | 95% | 104% |
| 20241107 | 2,594 | 2,708 | 2,500 | 2,569 | 2,087,200 | 25 | 101% | 99% | 356% | ▲▲▲ | 98% | 94% | 92% | 96% | 106% |
| 20241108 | 2,520 | 2,547 | 2,451 | 2,459 | 1,258,000 | -111 | 96% | 98% | 60% | ▼ | 101% | 94% | 94% | 92% | 101% |
| 20241111 | 2,448 | 2,463 | 2,424 | 2,462 | 750,600 | 3 | 100% | 101% | 60% | ▲ | 97% | 94% | 94% | 94% | 101% |
| 20241112 | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 | -80 | 97% | 97% | 96% | ▼ | 99% | 97% | 96% | 91% | 100% |
| 20241113 | 2,399 | 2,416 | 2,362 | 2,378 | 780,100 | -5 | 100% | 99% | 109% | ▼▼ | 97% | 98% | 97% | 91% | 100% |
| 20241114 | 2,372 | 2,381 | 2,307 | 2,307 | 854,300 | -71 | 97% | 97% | 110% | ▼▼▼ | 99% | 99% | 98% | 89% | 100% |
| 20241115 | 2,341 | 2,348 | 2,309 | 2,313 | 800,300 | 6 | 100% | 99% | 94% | ▲ | 101% | 101% | 101% | 90% | 100% |
| 20241118 | 2,286 | 2,322 | 2,280 | 2,314 | 577,700 | 1 | 100% | 101% | 72% | ▲▲ | 100% | 100% | 99% | 90% | 100% |
| 20241119 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 | 3 | 100% | 100% | 98% | ▲▲▲ | 100% | 97% | 98% | 90% | 100% |
| 20241120 | 2,323 | 2,350 | 2,311 | 2,323 | 650,300 | 6 | 100% | 100% | 115% | ▲▲▲▲ | 99% | 96% | 96% | 90% | 101% |
| 20241121 | 2,341 | 2,368 | 2,297 | 2,318 | 896,600 | -5 | 100% | 99% | 138% | ▼ | 99% | 95% | 97% | 90% | 100% |
| 20241122 | 2,330 | 2,347 | 2,306 | 2,316 | 522,300 | -2 | 100% | 99% | 58% | ▼▼ | 97% | 96% | 95% | 90% | 100% |
| 20241125 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 | -53 | 98% | 97% | 180% | ▼▼▼ | 99% | 100% | 98% | 88% | 100% |
| 20241126 | 2,263 | 2,283 | 2,237 | 2,249 | 740,000 | -14 | 99% | 99% | 79% | ▼▼▼▼ | 99% | 103% | 99% | 88% | 100% |
| 20241127 | 2,230 | 2,242 | 2,204 | 2,207 | 846,400 | -43 | 98% | 99% | 114% | ▼▼▼▼▼ | 101% | 105% | 101% | 86% | 100% |
| 20241128 | 2,200 | 2,222 | 2,181 | 2,215 | 917,600 | 8 | 100% | 101% | 108% | ▲ | 101% | 102% | 100% | 86% | 100% |
| 20241129 | 2,222 | 2,247 | 2,211 | 2,234 | 610,200 | 20 | 101% | 101% | 66% | ▲▲ | 101% | 101% | 99% | 87% | 101% |
| 20241202 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 | 26 | 101% | 101% | 145% | ▲▲▲ | 101% | 99% | 96% | 88% | 102% |
| 20241203 | 2,272 | 2,324 | 2,272 | 2,303 | 906,200 | 43 | 102% | 101% | 103% | ▲▲▲▲ | 99% | 97% | 95% | 90% | 104% |
| 20241204 | 2,293 | 2,311 | 2,261 | 2,266 | 573,800 | -37 | 98% | 99% | 63% | ▼ | 99% | 98% | 95% | 88% | 103% |
| 20241205 | 2,280 | 2,289 | 2,239 | 2,247 | 754,500 | -19 | 99% | 99% | 131% | ▼▼ | 100% | 98% | 97% | 91% | 102% |
| 20241206 | 2,247 | 2,256 | 2,222 | 2,249 | 622,500 | 2 | 100% | 100% | 83% | ▲ | 98% | 98% | 0% | 91% | 102% |
| 20241209 | 2,257 | 2,262 | 2,214 | 2,216 | 742,000 | -33 | 99% | 98% | 119% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241210 | 2,240 | 2,252 | 2,218 | 2,224 | 458,900 | 8 | 100% | 99% | 62% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241211 | 2,212 | 2,219 | 2,194 | 2,204 | 531,500 | -20 | 99% | 100% | 116% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241212 | 2,210 | 2,222 | 2,200 | 2,211 | 638,100 | 8 | 100% | 100% | 120% | ▲ | 101% | 99% | 0% | 95% | 100% |
| 20241213 | 2,197 | 2,224 | 2,193 | 2,214 | 605,500 | 3 | 100% | 101% | 95% | ▲▲ | 99% | 98% | 0% | 95% | 100% |
| 20241216 | 2,219 | 2,238 | 2,200 | 2,200 | 397,700 | -14 | 99% | 99% | 66% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 2,195 | 2,216 | 2,181 | 2,181 | 421,000 | -20 | 99% | 99% | 106% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 2,181 | 2,203 | 2,177 | 2,183 | 323,200 | 2 | 100% | 100% | 77% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 2,151 | 2,176 | 2,146 | 2,167 | 385,900 | -16 | 99% | 101% | 119% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 2,190 | 2,205 | 2,170 | 2,170 | 585,600 | 4 | 100% | 99% | 152% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 25,900 | 79,500 | 20,800 | 28,200 | 5,100 | 51,300 |
| 2024-12-06 | 26,400 | 83,200 | 20,800 | 25,500 | 5,600 | 57,700 |
| 2024-11-29 | 26,400 | 82,000 | 20,700 | 23,500 | 5,700 | 58,500 |
| 2024-11-22 | 16,100 | 75,000 | 12,600 | 24,100 | 3,500 | 50,900 |
| 2024-11-15 | 13,600 | 72,500 | 7,700 | 22,300 | 5,900 | 50,200 |
| 2024-11-08 | 16,400 | 73,900 | 7,600 | 20,800 | 8,800 | 53,100 |
| 2024-11-01 | 14,100 | 64,000 | 7,700 | 21,900 | 6,400 | 42,100 |
| 2024-10-25 | 14,900 | 56,700 | 7,600 | 18,600 | 7,300 | 38,100 |
| 2024-10-18 | 25,400 | 68,900 | 7,700 | 20,800 | 17,700 | 48,100 |
| 2024-10-11 | 27,400 | 69,000 | 7,600 | 21,600 | 19,800 | 47,400 |
| 2024-10-04 | 21,900 | 46,700 | 7,600 | 19,700 | 14,300 | 27,000 |
| 2024-09-27 | 22,100 | 44,500 | 7,700 | 20,200 | 14,400 | 24,300 |
| 2024-09-20 | 17,600 | 39,400 | 7,700 | 20,500 | 9,900 | 18,900 |
| 2024-09-13 | 25,800 | 38,500 | 23,200 | 19,500 | 2,600 | 19,000 |
| 2024-09-06 | 27,200 | 40,300 | 23,200 | 20,000 | 4,000 | 20,300 |
| 2024-08-30 | 27,700 | 43,300 | 23,700 | 20,800 | 4,000 | 22,500 |
| 2024-08-23 | 27,000 | 48,500 | 23,200 | 20,500 | 3,800 | 28,000 |
| 2024-08-16 | 28,100 | 49,200 | 24,300 | 21,300 | 3,800 | 27,900 |
| 2024-08-09 | 24,700 | 65,700 | 23,200 | 29,900 | 1,500 | 35,800 |
| 2024-08-02 | 25,200 | 76,600 | 23,200 | 36,100 | 2,000 | 40,500 |
| 2024-07-26 | 27,900 | 63,400 | 23,200 | 24,400 | 4,700 | 39,000 |
| 2024-07-19 | 31,700 | 78,600 | 23,200 | 26,700 | 8,500 | 51,900 |
| 2024-07-12 | 30,400 | 81,600 | 23,200 | 25,000 | 7,200 | 56,600 |
| 2024-07-05 | 29,700 | 98,700 | 23,300 | 39,700 | 6,400 | 59,000 |
| 2024-06-28 | 29,400 | 104,200 | 24,400 | 36,500 | 5,000 | 67,700 |
| 2024-06-21 | 30,200 | 107,600 | 24,600 | 38,200 | 5,600 | 69,400 |
| 2024-06-14 | 28,100 | 111,600 | 24,700 | 41,000 | 3,400 | 70,600 |
| 2024-06-07 | 28,500 | 116,400 | 25,100 | 39,400 | 3,400 | 77,000 |
| 2024-05-31 | 28,900 | 123,000 | 24,600 | 42,000 | 4,300 | 81,000 |
| 2024-05-24 | 28,700 | 131,300 | 24,000 | 45,000 | 4,700 | 86,300 |
| 2024-05-17 | 13,100 | 132,200 | 8,200 | 44,500 | 4,900 | 87,700 |
| 2024-05-10 | 7,500 | 141,600 | 0 | 47,300 | 7,500 | 94,300 |
| 2024-05-02 | 4,700 | 136,800 | 100 | 43,600 | 4,600 | 93,200 |
| 2024-04-26 | 6,700 | 135,000 | 100 | 43,300 | 6,600 | 91,700 |
| 2024-04-19 | 9,900 | 142,400 | 0 | 45,900 | 9,900 | 96,500 |
| 2024-04-12 | 7,700 | 179,800 | 0 | 56,200 | 7,700 | 123,600 |
| 2024-04-05 | 5,600 | 177,800 | 0 | 54,400 | 5,600 | 123,400 |
| 2024-03-29 | 13,200 | 153,800 | 0 | 44,900 | 13,200 | 108,900 |
| 2024-03-22 | 1,700 | 39,700 | 800 | 10,200 | 900 | 29,500 |
| 2024-03-15 | 5,500 | 40,900 | 3,100 | 11,800 | 2,400 | 29,100 |
| 2024-03-08 | 4,300 | 34,800 | 2,300 | 10,500 | 2,000 | 24,300 |
| 2024-03-01 | 4,900 | 32,300 | 2,300 | 9,800 | 2,600 | 22,500 |
| 2024-02-22 | 12,300 | 16,300 | 7,600 | 7,400 | 4,700 | 8,900 |
| 2024-02-16 | 11,700 | 17,100 | 7,600 | 5,900 | 4,100 | 11,200 |
| 2024-02-09 | 13,300 | 20,900 | 7,600 | 6,400 | 5,700 | 14,500 |
| 2024-02-02 | 18,600 | 20,200 | 15,400 | 7,500 | 3,200 | 12,700 |
| 2024-01-26 | 22,000 | 20,000 | 15,600 | 7,500 | 6,400 | 12,500 |
| 2024-01-19 | 35,400 | 15,400 | 30,500 | 6,400 | 4,900 | 9,000 |
| 2024-01-12 | 35,800 | 11,800 | 30,500 | 5,600 | 5,300 | 6,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 953,361 | 0.39% | ▼ | -438,864 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,392,225 | 0.57% | ▼ | -83,200 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,475,425 | 0.60% | ▲ | 262,100 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,213,325 | 0.50% | ▲ | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 14:00 | 日油 | 自己株式の取得状況に関するお知らせ |
| 20241108 | 10:30 | 日油 | 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に関するお知らせ |
| 20241107 | 14:00 | 日油 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241107 | 14:00 | 日油 | 2025年3月期通期の連結業績予想修正並びに剰余金の配当（中間配当）及び期末配当予想修正に関するお知らせ |
| 20241107 | 14:00 | 日油 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:30 | 日油 | 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 |
| 20240807 | 14:00 | 日油 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240624 | 14:00 | 日油 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 14:00 | 日油 | 自己株式の取得状況に関するお知らせ |
| 20240509 | 14:00 | 日油 | 役員の異動等に関するお知らせ |
| 20240509 | 14:00 | 日油 | 定款一部変更に関するお知らせ |
| 20240509 | 14:00 | 日油 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240509 | 14:00 | 日油 | 剰余金の配当に関するお知らせ |
| 20240509 | 14:00 | 日油 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240325 | 14:00 | 日油 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 14:00 | 日油 | 自己株式の取得状況に関するお知らせ |
| 20240207 | 14:00 | 日油 | 株式分割および株式分割に伴う定款一部変更に関するお知らせ |
| 20240207 | 14:00 | 日油 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240207 | 14:00 | 日油 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW2C | 350 | 2024-12-06 12:18 | 日油株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TZSP | 350 | 2024-07-05 10:08 | 日油（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TKEP | 350 | 2024-06-07 12:40 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100TCWB | 350 | 2024-05-09 10:56 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100T061 | 350 | 2024-03-07 11:10 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100SXHQ | 350 | 2024-02-22 11:27 | 日油株式会社 | ＦＭＲ ＬＬＣ | 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 |
|---|---|---|---|
| 4403 | 1 | 日油株式会社 | 2024-12-22 07:26:55 |
| 4403 | 2 | 2024/12/02IR自己株式の取得状況に関するお知らせ | 2024-12-02 20:31:25 |
| 4403 | 2 | 業績説明会資料｜IRライブラリ｜IR｜日油株式会社 | 2024-11-19 19:28:54 |
| 4403 | 2 | 2024/11/08IR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に関するお知らせ | 2024-11-08 16:30:48 |
| 4403 | 2 | 2024/11/07IR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 | 2024-11-08 04:29:44 |
| 4403 | 2 | 2024/11/07IR2025年3月期通期の連結業績予想修正並びに剰余金の配当（中間配当）及び期末配当予想修正に関するお知らせ | 2024-11-07 16:30:14 |
| 4403 | 2 | 2024/11/07IR自己株式取得に係る事項の決定に関するお知らせ | 2024-11-07 16:30:13 |
| 4403 | 2 | 2024/11/07IR第102期中間配当についてのお知らせ | 2024-11-07 16:30:12 |
| 4403 | 2 | 2024/06/28IR「臨時報告書」（第101期定時株主総会における議決権行使結果）を掲載いたしました。 | 2024-06-28 20:32:30 |
| 4403 | 2 | 2024/06/26事業・製品「再生医療EXPO 東京」への出展について | 2024-06-26 22:17:25 |