| 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 | 1,000 | 1,004 | 990 | 999 | 8,900 | -11 | 99% | 100% | 247% | ▼▼▼ | 100% | 101% | 95% | 96% | 105% |
| 20240726 | 1,000 | 1,007 | 999 | 999 | 2,900 | 0 | 100% | 100% | 33% | -- | 99% | 98% | 94% | 96% | 104% |
| 20240729 | 1,013 | 1,019 | 999 | 999 | 4,900 | 0 | 100% | 99% | 169% | -- | 101% | 96% | 95% | 96% | 104% |
| 20240730 | 1,005 | 1,019 | 1,005 | 1,018 | 7,200 | 19 | 102% | 101% | 147% | ▲ | 99% | 82% | 93% | 98% | 104% |
| 20240731 | 1,029 | 1,029 | 1,000 | 1,014 | 9,400 | -4 | 100% | 99% | 131% | ▼ | 98% | 85% | 95% | 98% | 104% |
| 20240801 | 1,015 | 1,015 | 992 | 993 | 8,000 | -21 | 98% | 98% | 85% | ▼▼ | 98% | 92% | 98% | 96% | 102% |
| 20240802 | 980 | 982 | 960 | 961 | 10,200 | -32 | 97% | 98% | 128% | ▼▼▼ | 87% | 98% | 104% | 93% | 100% |
| 20240805 | 931 | 939 | 811 | 811 | 18,700 | -150 | 84% | 87% | 183% | ▼▼▼▼ | 103% | 112% | 118% | 78% | 100% |
| 20240806 | 821 | 890 | 821 | 847 | 5,500 | 36 | 104% | 103% | 29% | ▲ | 102% | 107% | 114% | 82% | 104% |
| 20240807 | 847 | 890 | 847 | 861 | 8,500 | 14 | 102% | 102% | 155% | ▲▲ | 103% | 105% | 111% | 83% | 106% |
| 20240808 | 876 | 919 | 876 | 904 | 3,300 | 43 | 105% | 103% | 39% | ▲▲▲ | 103% | 103% | 109% | 88% | 111% |
| 20240809 | 893 | 919 | 893 | 917 | 1,800 | 13 | 101% | 103% | 55% | ▲▲▲▲ | 99% | 104% | 106% | 89% | 113% |
| 20240813 | 911 | 919 | 903 | 904 | 5,700 | -13 | 99% | 99% | 317% | ▼ | 100% | 105% | 107% | 88% | 111% |
| 20240814 | 904 | 917 | 903 | 904 | 4,100 | 0 | 100% | 100% | 72% | -- | 101% | 105% | 107% | 88% | 111% |
| 20240815 | 907 | 931 | 907 | 920 | 5,800 | 16 | 102% | 101% | 141% | ▲ | 100% | 103% | 105% | 90% | 113% |
| 20240816 | 924 | 940 | 913 | 924 | 5,700 | 4 | 100% | 100% | 98% | ▲▲ | 101% | 101% | 103% | 90% | 114% |
| 20240819 | 940 | 953 | 940 | 950 | 2,400 | 26 | 103% | 101% | 42% | ▲▲▲ | 99% | 101% | 101% | 93% | 117% |
| 20240820 | 951 | 951 | 938 | 945 | 2,900 | -5 | 99% | 99% | 121% | ▼ | 101% | 101% | 101% | 93% | 117% |
| 20240821 | 945 | 950 | 940 | 950 | 1,600 | 5 | 101% | 101% | 55% | ▲ | 101% | 102% | 101% | 93% | 117% |
| 20240822 | 941 | 954 | 941 | 954 | 400 | 4 | 100% | 101% | 25% | ▲▲ | 100% | 101% | 99% | 94% | 118% |
| 20240823 | 953 | 953 | 943 | 953 | 1,500 | -1 | 100% | 100% | 375% | ▼ | 100% | 101% | 99% | 94% | 118% |
| 20240826 | 954 | 957 | 954 | 957 | 2,200 | 4 | 100% | 100% | 147% | ▲ | 100% | 102% | 97% | 94% | 118% |
| 20240827 | 954 | 955 | 954 | 955 | 300 | -2 | 100% | 100% | 14% | ▼ | 100% | 101% | 97% | 94% | 118% |
| 20240828 | 960 | 960 | 956 | 956 | 1,200 | 1 | 100% | 100% | 400% | ▲ | 100% | 100% | 99% | 94% | 118% |
| 20240829 | 958 | 961 | 957 | 960 | 1,200 | 4 | 100% | 100% | 100% | ▲▲ | 98% | 99% | 98% | 97% | 118% |
| 20240830 | 972 | 973 | 957 | 957 | 2,800 | -3 | 100% | 98% | 233% | ▼ | 101% | 100% | 99% | 100% | 118% |
| 20240902 | 957 | 969 | 957 | 969 | 700 | 12 | 101% | 101% | 25% | ▲ | 100% | 98% | 99% | 100% | 119% |
| 20240903 | 960 | 968 | 960 | 961 | 1,600 | -8 | 99% | 100% | 229% | ▼ | 100% | 98% | 99% | 99% | 113% |
| 20240904 | 961 | 968 | 954 | 959 | 10,400 | -2 | 100% | 100% | 650% | ▼▼ | 100% | 97% | 100% | 99% | 111% |
| 20240905 | 951 | 960 | 951 | 953 | 1,500 | -6 | 99% | 100% | 14% | ▼▼▼ | 99% | 98% | 99% | 98% | 105% |
| 20240906 | 953 | 953 | 945 | 945 | 2,600 | -8 | 99% | 99% | 173% | ▼▼▼▼ | 100% | 99% | 101% | 98% | 105% |
| 20240909 | 940 | 944 | 937 | 944 | 1,800 | -1 | 100% | 100% | 69% | ▼▼▼▼▼ | 98% | 98% | 100% | 97% | 104% |
| 20240910 | 944 | 945 | 921 | 926 | 3,500 | -18 | 98% | 98% | 194% | ▼▼▼▼▼▼ | 100% | 99% | 102% | 96% | 102% |
| 20240911 | 928 | 928 | 924 | 924 | 900 | -2 | 100% | 100% | 26% | ▼▼▼▼▼▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20240912 | 930 | 931 | 929 | 930 | 1,200 | 6 | 101% | 100% | 133% | ▲ | 99% | 98% | 100% | 96% | 101% |
| 20240913 | 935 | 955 | 924 | 924 | 6,000 | -6 | 99% | 99% | 500% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20240917 | 926 | 946 | 923 | 923 | 2,900 | -1 | 100% | 100% | 48% | ▼▼ | 97% | 99% | 100% | 95% | 100% |
| 20240918 | 930 | 937 | 904 | 904 | 6,700 | -19 | 98% | 97% | 231% | ▼▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20240919 | 906 | 914 | 906 | 914 | 1,000 | 10 | 101% | 101% | 15% | ▲ | 99% | 102% | 101% | 94% | 101% |
| 20240920 | 928 | 928 | 911 | 915 | 5,000 | 1 | 100% | 99% | 500% | ▲▲ | 98% | 102% | 101% | 94% | 101% |
| 20240924 | 930 | 930 | 913 | 913 | 4,900 | -2 | 100% | 98% | 98% | ▼ | 101% | 102% | 103% | 94% | 101% |
| 20240925 | 914 | 920 | 914 | 920 | 500 | 7 | 101% | 101% | 10% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20240926 | 923 | 924 | 921 | 921 | 1,700 | 1 | 100% | 100% | 340% | ▲▲ | 103% | 101% | 102% | 95% | 102% |
| 20240927 | 921 | 951 | 921 | 948 | 1,500 | 27 | 103% | 103% | 88% | ▲▲▲ | 97% | 97% | 98% | 98% | 105% |
| 20240930 | 960 | 960 | 922 | 927 | 4,300 | -21 | 98% | 97% | 287% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20241001 | 930 | 932 | 930 | 932 | 500 | 5 | 101% | 100% | 12% | ▲ | 98% | 98% | 99% | 96% | 103% |
| 20241002 | 947 | 947 | 930 | 932 | 7,300 | 0 | 100% | 98% | 1460% | -- | 100% | 99% | 101% | 97% | 103% |
| 20241003 | 935 | 935 | 932 | 932 | 700 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 101% | 97% | 103% |
| 20241004 | 930 | 930 | 926 | 926 | 700 | -6 | 99% | 100% | 100% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20241007 | 930 | 934 | 927 | 930 | 2,300 | 4 | 100% | 100% | 329% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241008 | 926 | 930 | 926 | 927 | 500 | -3 | 100% | 100% | 22% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241009 | 930 | 930 | 925 | 925 | 900 | -2 | 100% | 99% | 180% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241010 | 926 | 926 | 925 | 926 | 500 | 1 | 100% | 100% | 56% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241011 | 926 | 926 | 925 | 925 | 900 | -1 | 100% | 100% | 180% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241015 | 926 | 926 | 924 | 926 | 1,400 | 1 | 100% | 100% | 156% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241016 | 923 | 924 | 922 | 922 | 900 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241017 | 927 | 935 | 927 | 931 | 900 | 9 | 101% | 100% | 100% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 930 | 940 | 926 | 940 | 700 | 9 | 101% | 101% | 78% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 950 | 950 | 926 | 939 | 6,400 | -1 | 100% | 99% | 914% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 939 | 939 | 928 | 936 | 1,500 | -3 | 100% | 100% | 23% | ▼▼ | % | % | % | 99% | 103% |
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 | 0 | 98,600 | 0 | 78,300 | 0 | 20,300 |
| 2024-10-11 | 0 | 97,800 | 0 | 78,100 | 0 | 19,700 |
| 2024-10-04 | 0 | 98,600 | 0 | 79,300 | 0 | 19,300 |
| 2024-09-27 | 0 | 98,400 | 0 | 78,600 | 0 | 19,800 |
| 2024-09-20 | 0 | 100,900 | 0 | 80,200 | 0 | 20,700 |
| 2024-09-13 | 0 | 98,100 | 0 | 80,300 | 0 | 17,800 |
| 2024-09-06 | 0 | 96,300 | 0 | 80,200 | 0 | 16,100 |
| 2024-08-30 | 0 | 101,200 | 0 | 82,900 | 0 | 18,300 |
| 2024-08-23 | 0 | 102,700 | 0 | 84,200 | 0 | 18,500 |
| 2024-08-16 | 0 | 102,200 | 0 | 83,900 | 0 | 18,300 |
| 2024-08-09 | 0 | 98,300 | 0 | 82,500 | 0 | 15,800 |
| 2024-08-02 | 0 | 109,500 | 0 | 84,600 | 0 | 24,900 |
| 2024-07-26 | 0 | 113,400 | 0 | 88,000 | 0 | 25,400 |
| 2024-07-19 | 0 | 116,300 | 0 | 88,400 | 0 | 27,900 |
| 2024-07-12 | 0 | 116,200 | 0 | 88,500 | 0 | 27,700 |
| 2024-07-05 | 0 | 112,500 | 0 | 84,600 | 0 | 27,900 |
| 2024-06-28 | 0 | 113,300 | 0 | 83,100 | 0 | 30,200 |
| 2024-06-21 | 0 | 111,700 | 0 | 85,100 | 0 | 26,600 |
| 2024-06-14 | 0 | 112,200 | 0 | 85,600 | 0 | 26,600 |
| 2024-06-07 | 0 | 112,000 | 0 | 85,800 | 0 | 26,200 |
| 2024-05-31 | 0 | 113,200 | 0 | 86,400 | 0 | 26,800 |
| 2024-05-24 | 0 | 112,600 | 0 | 86,300 | 0 | 26,300 |
| 2024-05-17 | 0 | 111,800 | 0 | 83,300 | 0 | 28,500 |
| 2024-05-10 | 0 | 109,500 | 0 | 87,600 | 0 | 21,900 |
| 2024-05-02 | 0 | 109,600 | 0 | 88,000 | 0 | 21,600 |
| 2024-04-26 | 0 | 109,200 | 0 | 87,100 | 0 | 22,100 |
| 2024-04-19 | 0 | 114,700 | 0 | 90,200 | 0 | 24,500 |
| 2024-04-12 | 0 | 114,600 | 0 | 90,600 | 0 | 24,000 |
| 2024-04-05 | 0 | 114,500 | 0 | 90,800 | 0 | 23,700 |
| 2024-03-29 | 0 | 117,400 | 0 | 92,400 | 0 | 25,000 |
| 2024-03-22 | 0 | 118,900 | 0 | 91,400 | 0 | 27,500 |
| 2024-03-15 | 0 | 113,400 | 0 | 90,700 | 0 | 22,700 |
| 2024-03-08 | 0 | 114,000 | 0 | 91,200 | 0 | 22,800 |
| 2024-03-01 | 0 | 112,200 | 0 | 90,200 | 0 | 22,000 |
| 2024-02-22 | 0 | 111,400 | 0 | 90,100 | 0 | 21,300 |
| 2024-02-16 | 0 | 111,300 | 0 | 90,000 | 0 | 21,300 |
| 2024-02-09 | 0 | 110,600 | 0 | 90,200 | 0 | 20,400 |
| 2024-02-02 | 0 | 109,500 | 0 | 88,800 | 0 | 20,700 |
| 2024-01-26 | 0 | 109,500 | 0 | 87,300 | 0 | 22,200 |
| 2024-01-19 | 0 | 109,700 | 0 | 88,600 | 0 | 21,100 |
| 2024-01-12 | 0 | 109,300 | 0 | 89,300 | 0 | 20,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:00 | 日本インシュレ | 創業110周年記念従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240830 | 10:30 | 日本インシュレ | 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及び取得終了に関するお知らせ |
| 20240829 | 16:00 | 日本インシュレ | 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 |
| 20240809 | 15:30 | 日本インシュレ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | 日本インシュレ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240725 | 15:00 | 日本インシュレ | 取締役及び執行役員に対する譲渡制限付株式としての自己株処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | 日本インシュレ | 【概要版】日本インシュレーション株式会社中期経営計画(2024～2026年度） |
| 20240625 | 15:30 | 日本インシュレ | 役員の異動に関するお知らせ |
| 20240625 | 15:30 | 日本インシュレ | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240213 | 15:30 | 日本インシュレ | 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 |
|---|---|---|---|
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:26 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:25 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:24 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:23 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:22 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:21 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:19 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:18 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:17 |
| 5368 | 2 | 日本インシュレーション株式会社 - IR - ゾノトライトの建築のパイオニア | 2024-06-18 14:42:16 |