| 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 | 1,906 | 1,927 | 1,886 | 1,887 | 838,200 | -13 | 99% | 99% | 56% | ▼ | 101% | 101% | 102% | 97% | 105% |
| 20240925 | 1,884 | 1,910 | 1,881 | 1,903 | 499,200 | 16 | 101% | 101% | 60% | ▲ | 102% | 98% | 100% | 97% | 106% |
| 20240926 | 1,930 | 1,960 | 1,915 | 1,960 | 1,175,400 | 58 | 103% | 102% | 235% | ▲▲ | 101% | 96% | 97% | 100% | 109% |
| 20240927 | 1,960 | 1,978 | 1,939 | 1,973 | 1,070,900 | 13 | 101% | 101% | 91% | ▲▲▲ | 101% | 102% | 102% | 100% | 110% |
| 20240930 | 1,853 | 1,889 | 1,841 | 1,871 | 1,217,700 | -102 | 95% | 101% | 114% | ▼ | 101% | 102% | 100% | 95% | 104% |
| 20241001 | 1,883 | 1,900 | 1,878 | 1,897 | 618,700 | 26 | 101% | 101% | 51% | ▲ | 101% | 103% | 101% | 96% | 105% |
| 20241002 | 1,863 | 1,889 | 1,858 | 1,875 | 778,200 | -23 | 99% | 101% | 126% | ▼ | 99% | 100% | 100% | 95% | 104% |
| 20241003 | 1,911 | 1,927 | 1,885 | 1,885 | 806,600 | 11 | 101% | 99% | 104% | ▲ | 100% | 102% | 104% | 96% | 105% |
| 20241004 | 1,889 | 1,905 | 1,881 | 1,894 | 598,100 | 9 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 103% | 96% | 105% |
| 20241007 | 1,934 | 1,940 | 1,918 | 1,924 | 805,600 | 30 | 102% | 99% | 135% | ▲▲▲ | 101% | 100% | 106% | 98% | 107% |
| 20241008 | 1,898 | 1,923 | 1,893 | 1,908 | 564,200 | -17 | 99% | 101% | 70% | ▼ | 100% | 99% | 107% | 97% | 106% |
| 20241009 | 1,914 | 1,929 | 1,892 | 1,907 | 623,000 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 97% | 107% | 97% | 106% |
| 20241010 | 1,919 | 1,933 | 1,913 | 1,927 | 405,300 | 20 | 101% | 100% | 65% | ▲ | 99% | 97% | 106% | 98% | 107% |
| 20241011 | 1,927 | 1,933 | 1,891 | 1,907 | 1,295,800 | -20 | 99% | 99% | 320% | ▼ | 99% | 98% | 107% | 97% | 104% |
| 20241015 | 1,910 | 1,918 | 1,898 | 1,898 | 602,600 | -10 | 100% | 99% | 47% | ▼▼ | 101% | 101% | 110% | 96% | 104% |
| 20241016 | 1,859 | 1,880 | 1,852 | 1,870 | 799,300 | -28 | 99% | 101% | 133% | ▼▼▼ | 100% | 100% | 110% | 95% | 102% |
| 20241017 | 1,870 | 1,892 | 1,870 | 1,871 | 605,300 | 1 | 100% | 100% | 76% | ▲ | 99% | 99% | 109% | 95% | 102% |
| 20241018 | 1,884 | 1,884 | 1,862 | 1,868 | 475,200 | -3 | 100% | 99% | 79% | ▼ | 100% | 99% | 110% | 95% | 100% |
| 20241021 | 1,867 | 1,877 | 1,854 | 1,875 | 558,500 | 7 | 100% | 100% | 118% | ▲ | 100% | 99% | 109% | 95% | 100% |
| 20241022 | 1,875 | 1,882 | 1,847 | 1,874 | 662,400 | -1 | 100% | 100% | 119% | ▼ | 100% | 100% | 110% | 95% | 100% |
| 20241023 | 1,867 | 1,882 | 1,856 | 1,861 | 528,700 | -13 | 99% | 100% | 80% | ▼▼ | 100% | 102% | 110% | 94% | 100% |
| 20241024 | 1,846 | 1,860 | 1,826 | 1,854 | 871,200 | -7 | 100% | 100% | 165% | ▼▼▼ | 100% | 103% | 110% | 94% | 100% |
| 20241025 | 1,845 | 1,862 | 1,831 | 1,849 | 838,500 | -6 | 100% | 100% | 96% | ▼▼▼▼ | 102% | 107% | 112% | 94% | 100% |
| 20241028 | 1,822 | 1,875 | 1,822 | 1,860 | 885,200 | 12 | 101% | 102% | 106% | ▲ | 100% | 108% | 109% | 97% | 101% |
| 20241029 | 1,851 | 1,860 | 1,845 | 1,854 | 713,300 | -7 | 100% | 100% | 81% | ▼ | 102% | 108% | 109% | 96% | 100% |
| 20241030 | 1,854 | 1,894 | 1,852 | 1,884 | 1,427,900 | 31 | 102% | 102% | 200% | ▲ | 101% | 108% | 107% | 98% | 102% |
| 20241031 | 1,896 | 1,910 | 1,884 | 1,905 | 1,117,800 | 21 | 101% | 101% | 78% | ▲▲ | 105% | 110% | 109% | 99% | 103% |
| 20241101 | 1,861 | 1,970 | 1,856 | 1,956 | 1,717,500 | 51 | 103% | 105% | 154% | ▲▲▲ | 101% | 103% | 103% | 100% | 106% |
| 20241105 | 1,974 | 2,011 | 1,954 | 1,999 | 1,101,000 | 43 | 102% | 101% | 64% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20241106 | 2,013 | 2,031 | 1,997 | 2,005 | 1,012,600 | 6 | 100% | 100% | 92% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 108% |
| 20241107 | 2,030 | 2,061 | 2,020 | 2,052 | 996,200 | 47 | 102% | 101% | 98% | ▲▲▲▲▲▲ | 98% | 97% | 98% | 100% | 111% |
| 20241108 | 2,073 | 2,073 | 2,025 | 2,031 | 979,800 | -21 | 99% | 98% | 98% | ▼ | 100% | 99% | 99% | 99% | 110% |
| 20241111 | 2,040 | 2,044 | 2,025 | 2,037 | 614,600 | 6 | 100% | 100% | 63% | ▲ | 100% | 99% | 98% | 99% | 110% |
| 20241112 | 2,043 | 2,065 | 2,030 | 2,035 | 885,400 | -2 | 100% | 100% | 144% | ▼ | 99% | 100% | 98% | 99% | 110% |
| 20241113 | 2,031 | 2,042 | 2,008 | 2,020 | 869,500 | -15 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 99% | 98% | 109% |
| 20241114 | 2,024 | 2,045 | 2,017 | 2,021 | 655,400 | 1 | 100% | 100% | 75% | ▲ | 99% | 99% | 98% | 98% | 109% |
| 20241115 | 2,040 | 2,059 | 2,025 | 2,025 | 969,600 | 4 | 100% | 99% | 148% | ▲▲ | 100% | 100% | 99% | 99% | 110% |
| 20241118 | 2,018 | 2,037 | 2,009 | 2,009 | 564,500 | -16 | 99% | 100% | 58% | ▼ | 100% | 100% | 99% | 98% | 109% |
| 20241119 | 2,017 | 2,039 | 2,015 | 2,027 | 497,600 | 18 | 101% | 100% | 88% | ▲ | 99% | 100% | 99% | 99% | 110% |
| 20241120 | 2,027 | 2,040 | 2,002 | 2,016 | 599,600 | -11 | 99% | 99% | 120% | ▼ | 99% | 100% | 99% | 98% | 109% |
| 20241121 | 2,012 | 2,025 | 1,990 | 1,993 | 702,100 | -23 | 99% | 99% | 117% | ▼▼ | 101% | 100% | 100% | 97% | 108% |
| 20241122 | 2,000 | 2,023 | 1,984 | 2,017 | 824,800 | 24 | 101% | 101% | 117% | ▲ | 100% | 98% | 99% | 98% | 109% |
| 20241125 | 2,027 | 2,036 | 2,019 | 2,024 | 1,051,700 | 7 | 100% | 100% | 128% | ▲▲ | 99% | 98% | 99% | 99% | 109% |
| 20241126 | 2,016 | 2,025 | 1,987 | 2,002 | 582,000 | -22 | 99% | 99% | 55% | ▼ | 99% | 100% | 100% | 98% | 108% |
| 20241127 | 1,998 | 2,002 | 1,964 | 1,980 | 849,800 | -22 | 99% | 99% | 146% | ▼▼ | 101% | 101% | 102% | 96% | 105% |
| 20241128 | 1,970 | 2,011 | 1,970 | 1,994 | 734,200 | 14 | 101% | 101% | 86% | ▲ | 99% | 100% | 100% | 97% | 105% |
| 20241129 | 1,986 | 1,995 | 1,968 | 1,970 | 655,800 | -24 | 99% | 99% | 89% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241202 | 1,975 | 1,985 | 1,954 | 1,972 | 736,400 | 2 | 100% | 100% | 112% | ▲ | 101% | 100% | 99% | 96% | 100% |
| 20241203 | 1,973 | 2,012 | 1,973 | 1,999 | 980,300 | 27 | 101% | 101% | 133% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241204 | 1,999 | 2,002 | 1,961 | 1,971 | 693,000 | -28 | 99% | 99% | 71% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241205 | 1,984 | 1,995 | 1,975 | 1,983 | 527,200 | 12 | 101% | 100% | 76% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20241206 | 1,978 | 1,984 | 1,946 | 1,960 | 515,800 | -23 | 99% | 99% | 98% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 1,979 | 2,010 | 1,976 | 1,979 | 845,800 | 19 | 101% | 100% | 164% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241210 | 2,000 | 2,004 | 1,981 | 1,988 | 447,800 | 9 | 100% | 99% | 53% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 1,990 | 1,998 | 1,973 | 1,989 | 744,100 | 1 | 100% | 100% | 166% | ▲▲▲ | 100% | 97% | 0% | 98% | 101% |
| 20241212 | 2,005 | 2,013 | 1,997 | 2,002 | 743,800 | 13 | 101% | 100% | 100% | ▲▲▲▲ | 99% | 97% | 0% | 99% | 102% |
| 20241213 | 1,996 | 2,009 | 1,973 | 1,985 | 929,200 | -17 | 99% | 99% | 125% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 1,980 | 1,985 | 1,956 | 1,962 | 696,200 | -23 | 99% | 99% | 75% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241217 | 1,965 | 1,971 | 1,942 | 1,944 | 511,000 | -18 | 99% | 99% | 73% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,930 | 1,936 | 1,909 | 1,923 | 800,900 | -21 | 99% | 100% | 157% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,910 | 1,945 | 1,910 | 1,929 | 717,100 | 6 | 100% | 101% | 90% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 1,941 | 1,955 | 1,923 | 1,955 | 1,652,200 | 26 | 101% | 101% | 230% | ▲▲ | % | % | % | 97% | 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 | 42,700 | 181,500 | 30,100 | 47,200 | 12,600 | 134,300 |
| 2024-12-06 | 44,200 | 185,400 | 30,200 | 46,000 | 14,000 | 139,400 |
| 2024-11-29 | 52,600 | 161,400 | 30,800 | 49,500 | 21,800 | 111,900 |
| 2024-11-22 | 56,500 | 155,500 | 29,100 | 46,500 | 27,400 | 109,000 |
| 2024-11-15 | 60,400 | 150,400 | 22,500 | 44,300 | 37,900 | 106,100 |
| 2024-11-08 | 55,900 | 245,700 | 22,900 | 72,300 | 33,000 | 173,400 |
| 2024-11-01 | 39,200 | 225,400 | 18,200 | 66,800 | 21,000 | 158,600 |
| 2024-10-25 | 38,800 | 226,100 | 27,600 | 82,400 | 11,200 | 143,700 |
| 2024-10-18 | 43,000 | 216,100 | 37,400 | 73,400 | 5,600 | 142,700 |
| 2024-10-11 | 43,400 | 224,100 | 37,400 | 66,500 | 6,000 | 157,600 |
| 2024-10-04 | 44,400 | 252,300 | 37,900 | 106,200 | 6,500 | 146,100 |
| 2024-09-27 | 52,400 | 236,000 | 47,900 | 108,200 | 4,500 | 127,800 |
| 2024-09-20 | 61,100 | 360,700 | 47,800 | 181,700 | 13,300 | 179,000 |
| 2024-09-13 | 63,000 | 367,600 | 48,200 | 168,000 | 14,800 | 199,600 |
| 2024-09-06 | 57,000 | 368,700 | 48,400 | 167,800 | 8,600 | 200,900 |
| 2024-08-30 | 74,000 | 323,000 | 53,600 | 131,300 | 20,400 | 191,700 |
| 2024-08-23 | 64,600 | 324,400 | 48,600 | 133,900 | 16,000 | 190,500 |
| 2024-08-16 | 67,100 | 326,700 | 47,700 | 117,100 | 19,400 | 209,600 |
| 2024-08-09 | 69,100 | 358,900 | 46,300 | 146,700 | 22,800 | 212,200 |
| 2024-08-02 | 63,700 | 318,900 | 47,500 | 132,500 | 16,200 | 186,400 |
| 2024-07-26 | 42,800 | 248,900 | 22,400 | 108,800 | 20,400 | 140,100 |
| 2024-07-19 | 53,600 | 245,100 | 25,400 | 93,100 | 28,200 | 152,000 |
| 2024-07-12 | 66,400 | 250,800 | 26,500 | 93,800 | 39,900 | 157,000 |
| 2024-07-05 | 53,100 | 271,700 | 26,400 | 96,800 | 26,700 | 174,900 |
| 2024-06-28 | 58,100 | 293,400 | 30,000 | 105,400 | 28,100 | 188,000 |
| 2024-06-21 | 77,600 | 294,500 | 41,800 | 102,300 | 35,800 | 192,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-06 | Barclays Capital Securities Ltd | 1,555,958 | 0.49% | ▼ | -30,700 | 1,939 | 1,969 | 1,937 | 1,964 | 815,800 |
| 2024-03-04 | Barclays Capital Securities Ltd | 1,586,658 | 0.50% | ▲ | 28,700 | 1,954 | 1,964 | 1,938 | 1,950 | 691,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:40 | 日本ガイシ | 自己株式の消却完了に関するお知らせ |
| 20241202 | 15:40 | 日本ガイシ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241106 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 15:40 | 日本ガイシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:40 | 日本ガイシ | 2025年３月期中間連結会計期間の業績予想値と実績値との差異及び2025年３月期通期業績予想の修正に関するお知らせ |
| 20241003 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240904 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240805 | 11:00 | 日本ガイシ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 14:00 | 日本ガイシ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 14:00 | 日本ガイシ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結)（公認会計士等による期中レビューの完了） |
| 20240729 | 15:40 | 日本ガイシ | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240729 | 15:40 | 日本ガイシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240703 | 14:00 | 日本ガイシ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240520 | 15:40 | 日本ガイシ | （訂正)「2024 年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 13:40 | 日本ガイシ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240207 | 15:40 | 日本ガイシ | (追加)「2024年3月期 第３四半期決算短信〔日本基準〕(連結)」の一部追加について |
| 20240131 | 15:40 | 日本ガイシ | 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 |
|---|---|---|---|
| 5333 | 1 | 日本ガイシ株式会社 | 2024-12-21 14:26:55 |
| 5333 | 2 | 「野村IR資産運用フェア2025」出展 | ニュース | 日本ガイシ株式会社 | 2024-12-21 02:31:33 |
| 5333 | 2 | 2024年11月08日IR情報2024年3月期第2四半期決算説明会 プレゼンテーション資料（ノート付き）[2,389 KB／PDF] | 2024-12-07 03:32:07 |
| 5333 | 2 | 2024年12月02日IR情報2024年度中間報告書[2,697 KB／PDF] | 2024-12-02 15:32:18 |
| 5333 | 2 | 2024年11月08日IR情報2025年3月期第2四半期決算説明会 プレゼンテーション資料[3,863 KB／PDF] | 2024-11-08 23:32:12 |
| 5333 | 2 | 2024年11月01日IR情報2025年3月期第2四半期決算説明会 プレゼンテーション資料[3,863 KB／PDF] | 2024-11-01 21:34:27 |
| 5333 | 2 | 2024年10月31日IR情報2025年3月期 第2四半期（中間期）決算発表 補足資料[145 KB／PDF] | 2024-10-31 20:32:36 |
| 5333 | 2 | 2024年10月31日IR情報2025年3月期 （159期）第2四半期（中間期）決算発表 業績概況グラフ[145 KB／PDF] | 2024-10-31 20:32:35 |
| 5333 | 2 | 「名証IRエキスポ2024」に出展 | ニュース | 日本ガイシ株式会社 | 2024-08-05 21:30:52 |
| 5333 | 2 | 2024年06月26日IR情報2023年度報告書[2,504 KB／PDF] | 2024-07-10 10:32:04 |