| 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 | 1,784 | 1,784 | 1,781 | 1,781 | 1,000 | -9 | 99% | 100% | 23% | ▼▼ | 100% | 98% | 99% | 92% | 101% |
| 20240925 | 1,781 | 1,781 | 1,780 | 1,780 | 400 | -1 | 100% | 100% | 40% | ▼▼▼ | 100% | 98% | 99% | 92% | 101% |
| 20240926 | 1,780 | 1,780 | 1,774 | 1,774 | 300 | -6 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20240930 | 1,771 | 1,771 | 1,765 | 1,765 | 400 | -9 | 99% | 100% | 133% | ▼▼▼▼▼ | 99% | 99% | 101% | 93% | 100% |
| 20241001 | 1,764 | 1,764 | 1,754 | 1,754 | 300 | -11 | 99% | 99% | 75% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241002 | 1,754 | 1,754 | 1,750 | 1,750 | 200 | -4 | 100% | 100% | 67% | ▼▼▼▼▼▼▼ | 100% | 103% | 102% | 95% | 100% |
| 20241003 | 1,750 | 1,784 | 1,750 | 1,750 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 102% | 101% | 97% | 100% |
| 20241007 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 5 | 100% | 100% | 43% | ▲ | 100% | 101% | 102% | 97% | 100% |
| 20241008 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | -5 | 100% | 100% | 67% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241009 | 1,750 | 1,755 | 1,750 | 1,755 | 5,700 | 5 | 100% | 100% | 2850% | ▲ | 100% | 98% | 99% | 97% | 100% |
| 20241010 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 40 | 102% | 100% | 2% | ▲▲ | 98% | 98% | 97% | 99% | 103% |
| 20241011 | 1,794 | 1,794 | 1,764 | 1,764 | 400 | -31 | 98% | 98% | 400% | ▼ | 99% | 99% | 99% | 98% | 101% |
| 20241015 | 1,770 | 1,770 | 1,748 | 1,750 | 1,600 | -14 | 99% | 99% | 400% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241016 | 1,750 | 1,757 | 1,750 | 1,757 | 200 | 7 | 100% | 100% | 13% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241017 | 1,755 | 1,755 | 1,755 | 1,755 | 600 | -2 | 100% | 100% | 300% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20241018 | 1,762 | 1,762 | 1,755 | 1,755 | 200 | 0 | 100% | 100% | 33% | -- | 98% | 100% | 96% | 97% | 100% |
| 20241021 | 1,783 | 1,783 | 1,750 | 1,750 | 500 | -5 | 100% | 98% | 250% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20241022 | 1,748 | 1,748 | 1,748 | 1,748 | 600 | -2 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241025 | 1,748 | 1,748 | 1,748 | 1,748 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 100% | 97% | 100% |
| 20241028 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 33 | 102% | 100% | 33% | ▲ | 100% | 97% | 100% | 99% | 102% |
| 20241029 | 1,780 | 1,780 | 1,779 | 1,779 | 300 | -2 | 100% | 100% | 300% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241101 | 1,747 | 1,747 | 1,747 | 1,747 | 900 | -32 | 98% | 100% | 300% | ▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241105 | 1,751 | 1,770 | 1,747 | 1,747 | 800 | 0 | 100% | 100% | 89% | -- | 99% | 98% | 102% | 97% | 100% |
| 20241106 | 1,747 | 1,747 | 1,735 | 1,735 | 600 | -12 | 99% | 99% | 75% | ▼ | 100% | 99% | 103% | 97% | 100% |
| 20241107 | 1,730 | 1,730 | 1,730 | 1,730 | 800 | -5 | 100% | 100% | 133% | ▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241108 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 0 | 100% | 100% | 25% | -- | 98% | 98% | 101% | 96% | 100% |
| 20241112 | 1,750 | 1,750 | 1,710 | 1,710 | 800 | -20 | 99% | 98% | 400% | ▼ | 98% | 98% | 101% | 95% | 100% |
| 20241113 | 1,738 | 1,738 | 1,711 | 1,711 | 300 | 1 | 100% | 98% | 38% | ▲ | 98% | 101% | 100% | 95% | 100% |
| 20241115 | 1,739 | 1,739 | 1,711 | 1,711 | 700 | 0 | 100% | 98% | 233% | -- | 100% | 102% | 102% | 95% | 100% |
| 20241118 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241119 | 1,710 | 1,711 | 1,675 | 1,711 | 6,700 | 0 | 100% | 100% | 6700% | -- | 100% | 105% | 102% | 96% | 100% |
| 20241120 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | -5 | 100% | 100% | 3% | ▼ | 101% | 104% | 100% | 96% | 100% |
| 20241121 | 1,725 | 1,793 | 1,725 | 1,750 | 4,000 | 44 | 103% | 101% | 2000% | ▲ | 100% | 102% | 99% | 98% | 103% |
| 20241122 | 1,731 | 1,740 | 1,730 | 1,730 | 700 | -20 | 99% | 100% | 18% | ▼ | 100% | 102% | 99% | 97% | 101% |
| 20241125 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1 | 100% | 100% | 14% | ▲ | 103% | 100% | 99% | 97% | 101% |
| 20241126 | 1,731 | 1,786 | 1,731 | 1,786 | 800 | 55 | 103% | 103% | 800% | ▲▲ | 99% | 98% | 96% | 100% | 105% |
| 20241127 | 1,774 | 1,774 | 1,736 | 1,760 | 1,100 | -26 | 99% | 99% | 138% | ▼ | 100% | 99% | 97% | 99% | 103% |
| 20241128 | 1,758 | 1,758 | 1,754 | 1,758 | 400 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 101% | 97% | 98% | 103% |
| 20241129 | 1,732 | 1,732 | 1,732 | 1,732 | 100 | -26 | 99% | 100% | 25% | ▼▼▼ | 100% | 99% | 97% | 97% | 102% |
| 20241202 | 1,731 | 1,731 | 1,726 | 1,726 | 200 | -6 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241203 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 4 | 100% | 100% | 50% | ▲ | 101% | 99% | 97% | 97% | 101% |
| 20241206 | 1,730 | 1,747 | 1,722 | 1,747 | 800 | 17 | 101% | 101% | 800% | ▲▲ | 98% | 98% | 0% | 98% | 102% |
| 20241209 | 1,750 | 1,750 | 1,722 | 1,722 | 500 | -25 | 99% | 98% | 63% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241210 | 1,710 | 1,719 | 1,710 | 1,719 | 300 | -3 | 100% | 101% | 60% | ▼▼ | 99% | 99% | 0% | 96% | 101% |
| 20241211 | 1,720 | 1,720 | 1,710 | 1,710 | 400 | -9 | 99% | 99% | 133% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 1,704 | 1,704 | 1,691 | 1,704 | 800 | -6 | 100% | 100% | 200% | ▼▼▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241213 | 1,695 | 1,711 | 1,691 | 1,711 | 500 | 7 | 100% | 101% | 63% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 1,711 | 1,711 | 1,702 | 1,702 | 800 | -9 | 99% | 99% | 160% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241217 | 1,683 | 1,683 | 1,681 | 1,681 | 700 | -21 | 99% | 100% | 88% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 1,680 | 1,682 | 1,680 | 1,682 | 1,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 4 | 100% | 100% | 10% | ▲▲ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,686 | 1,686 | 1,682 | 1,682 | 600 | -4 | 100% | 100% | 600% | ▼ | % | % | % | 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 | 0 | 36,100 | 0 | 23,800 | 0 | 12,300 |
| 2024-12-06 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-29 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-22 | 0 | 36,800 | 0 | 24,000 | 0 | 12,800 |
| 2024-11-15 | 0 | 36,300 | 0 | 23,800 | 0 | 12,500 |
| 2024-11-08 | 0 | 36,200 | 0 | 23,700 | 0 | 12,500 |
| 2024-11-01 | 0 | 35,500 | 0 | 23,300 | 0 | 12,200 |
| 2024-10-25 | 0 | 36,100 | 0 | 23,900 | 0 | 12,200 |
| 2024-10-18 | 0 | 36,100 | 0 | 24,100 | 0 | 12,000 |
| 2024-10-11 | 0 | 36,100 | 0 | 24,600 | 0 | 11,500 |
| 2024-10-04 | 0 | 30,700 | 0 | 24,500 | 0 | 6,200 |
| 2024-09-27 | 0 | 30,900 | 0 | 24,300 | 0 | 6,600 |
| 2024-09-20 | 0 | 31,300 | 0 | 24,000 | 0 | 7,300 |
| 2024-09-13 | 0 | 30,400 | 0 | 24,100 | 0 | 6,300 |
| 2024-09-06 | 0 | 30,700 | 0 | 23,700 | 0 | 7,000 |
| 2024-08-30 | 0 | 32,500 | 0 | 25,000 | 0 | 7,500 |
| 2024-08-23 | 0 | 30,600 | 0 | 25,000 | 0 | 5,600 |
| 2024-08-16 | 0 | 28,600 | 0 | 24,800 | 0 | 3,800 |
| 2024-08-09 | 0 | 28,600 | 0 | 24,500 | 0 | 4,100 |
| 2024-08-02 | 0 | 31,600 | 0 | 25,200 | 0 | 6,400 |
| 2024-07-26 | 0 | 37,200 | 0 | 25,100 | 0 | 12,100 |
| 2024-07-19 | 0 | 37,000 | 0 | 25,200 | 0 | 11,800 |
| 2024-07-12 | 0 | 37,100 | 0 | 25,400 | 0 | 11,700 |
| 2024-07-05 | 0 | 36,500 | 0 | 24,800 | 0 | 11,700 |
| 2024-06-28 | 0 | 36,500 | 0 | 24,700 | 0 | 11,800 |
| 2024-06-21 | 0 | 36,500 | 0 | 24,900 | 0 | 11,600 |
| 2024-06-14 | 0 | 36,800 | 0 | 25,000 | 0 | 11,800 |
| 2024-06-07 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-05-31 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-05-24 | 0 | 35,900 | 0 | 24,700 | 0 | 11,200 |
| 2024-05-17 | 0 | 36,100 | 0 | 24,500 | 0 | 11,600 |
| 2024-05-10 | 0 | 36,100 | 0 | 24,300 | 0 | 11,800 |
| 2024-05-02 | 0 | 35,800 | 0 | 24,000 | 0 | 11,800 |
| 2024-04-26 | 0 | 35,800 | 0 | 24,100 | 0 | 11,700 |
| 2024-04-19 | 0 | 35,100 | 0 | 23,600 | 0 | 11,500 |
| 2024-04-12 | 0 | 30,900 | 0 | 22,400 | 0 | 8,500 |
| 2024-04-05 | 0 | 31,200 | 0 | 22,400 | 0 | 8,800 |
| 2024-03-29 | 0 | 30,300 | 0 | 21,500 | 0 | 8,800 |
| 2024-03-22 | 0 | 30,000 | 0 | 24,700 | 0 | 5,300 |
| 2024-03-15 | 0 | 27,800 | 0 | 22,700 | 0 | 5,100 |
| 2024-03-08 | 0 | 27,700 | 0 | 22,800 | 0 | 4,900 |
| 2024-03-01 | 0 | 27,900 | 0 | 22,800 | 0 | 5,100 |
| 2024-02-22 | 0 | 28,200 | 0 | 22,800 | 0 | 5,400 |
| 2024-02-16 | 0 | 27,600 | 0 | 22,400 | 0 | 5,200 |
| 2024-02-09 | 0 | 27,200 | 0 | 22,300 | 0 | 4,900 |
| 2024-02-02 | 0 | 26,800 | 0 | 22,200 | 0 | 4,600 |
| 2024-01-26 | 0 | 26,700 | 0 | 22,300 | 0 | 4,400 |
| 2024-01-19 | 0 | 26,900 | 0 | 22,200 | 0 | 4,700 |
| 2024-01-12 | 0 | 28,100 | 0 | 22,000 | 0 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:00 | 不二ラテ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:00 | 不二ラテ | 2025年3月期第2四半期（中間期）業績予想数値と実績値との差異に関するお知らせ |
| 20241010 | 15:00 | 不二ラテ | 希望退職者募集の実施結果及び特別損失の計上に関するお知らせ |
| 20240830 | 15:10 | 不二ラテ | 栃木工場におけるコンドーム等製造事業の停止及び同工場の閉鎖並びに希望退職者募集実施に関するお知らせ |
| 20240805 | 15:30 | 不二ラテ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 不二ラテ | 役員体制に関するお知らせ |
| 20240515 | 15:30 | 不二ラテ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240321 | 17:00 | 不二ラテ | 通期業績予想の修正に関するお知らせ |
| 20240315 | 18:00 | 不二ラテ | 役員人事に関するお知らせ |
| 20240208 | 15:30 | 不二ラテ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5199 | 1 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2024-12-22 08:27:19 |
| 5199 | 2 | 臨時報告書(第76回定時株主総会の議決権行使結果) | 2024-06-27 09:36:01 |
| 5199 | 2 | 第76期株主通信 | 2024-06-26 22:51:20 |
| 5199 | 2 | 第76回定時株主総会決議ご通知 | 2024-06-26 22:51:18 |
| 5199 | 2 | 第76回定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 15:54:13 |
| 5199 | 2 | 「第76回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 15:54:11 |
| 5199 | 2 | 第76回定時株主総会招集通知及び株主総会資料（訂正） | 2024-06-21 15:54:10 |
| 5199 | 2 | 電子公告 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2024-06-21 15:43:27 |
| 5199 | 2 | 決算短信 | ゴム製品・緩衝器メーカーの不二ラテックス株式会社 | 2024-06-21 15:43:26 |
| 5199 | 2 | 2024年3月期決算説明会_プレゼンテーション資料 | 2024-06-18 14:56:27 |