| 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 | 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% | 100% | 96% | 103% |
| 20241002 | 947 | 947 | 930 | 932 | 7,300 | 0 | 100% | 98% | 1460% | -- | 100% | 99% | 102% | 97% | 103% |
| 20241003 | 935 | 935 | 932 | 932 | 700 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 102% | 97% | 103% |
| 20241004 | 930 | 930 | 926 | 926 | 700 | -6 | 99% | 100% | 100% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20241007 | 930 | 934 | 927 | 930 | 2,300 | 4 | 100% | 100% | 329% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20241008 | 926 | 930 | 926 | 927 | 500 | -3 | 100% | 100% | 22% | ▼ | 99% | 100% | 102% | 98% | 103% |
| 20241009 | 930 | 930 | 925 | 925 | 900 | -2 | 100% | 99% | 180% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20241010 | 926 | 926 | 925 | 926 | 500 | 1 | 100% | 100% | 56% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20241011 | 926 | 926 | 925 | 925 | 900 | -1 | 100% | 100% | 180% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241015 | 926 | 926 | 924 | 926 | 1,400 | 1 | 100% | 100% | 156% | ▲ | 100% | 102% | 103% | 98% | 102% |
| 20241016 | 923 | 924 | 922 | 922 | 900 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241017 | 927 | 935 | 927 | 931 | 900 | 9 | 101% | 100% | 100% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20241018 | 930 | 940 | 926 | 940 | 700 | 9 | 101% | 101% | 78% | ▲▲ | 99% | 98% | 99% | 99% | 103% |
| 20241021 | 950 | 950 | 926 | 939 | 6,400 | -1 | 100% | 99% | 914% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241022 | 939 | 939 | 928 | 936 | 1,500 | -3 | 100% | 100% | 23% | ▼▼ | 101% | 101% | 102% | 99% | 103% |
| 20241023 | 921 | 926 | 921 | 926 | 1,100 | -10 | 99% | 101% | 73% | ▼▼▼ | 100% | 102% | 101% | 98% | 101% |
| 20241024 | 927 | 930 | 926 | 927 | 1,800 | 1 | 100% | 100% | 164% | ▲ | 100% | 103% | 101% | 98% | 101% |
| 20241025 | 927 | 927 | 924 | 927 | 1,700 | 0 | 100% | 100% | 94% | -- | 100% | 103% | 101% | 98% | 101% |
| 20241028 | 928 | 929 | 926 | 927 | 2,500 | 0 | 100% | 100% | 147% | -- | 100% | 102% | 94% | 99% | 101% |
| 20241029 | 928 | 932 | 927 | 932 | 1,400 | 5 | 101% | 100% | 56% | ▲ | 100% | 99% | 93% | 99% | 101% |
| 20241030 | 947 | 952 | 930 | 945 | 4,400 | 13 | 101% | 100% | 314% | ▲▲ | 100% | 98% | 92% | 100% | 102% |
| 20241031 | 954 | 954 | 952 | 952 | 2,200 | 7 | 101% | 100% | 50% | ▲▲▲ | 100% | 99% | 92% | 100% | 103% |
| 20241101 | 949 | 949 | 949 | 949 | 200 | -3 | 100% | 100% | 9% | ▼ | 100% | 98% | 93% | 100% | 103% |
| 20241105 | 940 | 940 | 939 | 939 | 300 | -10 | 99% | 100% | 150% | ▼▼ | 99% | 99% | 93% | 99% | 102% |
| 20241106 | 939 | 939 | 925 | 925 | 1,300 | -14 | 99% | 99% | 433% | ▼▼▼ | 102% | 101% | 95% | 97% | 100% |
| 20241107 | 924 | 939 | 923 | 938 | 3,700 | 13 | 101% | 102% | 285% | ▲ | 99% | 92% | 93% | 99% | 102% |
| 20241108 | 937 | 937 | 924 | 924 | 800 | -14 | 99% | 99% | 22% | ▼ | 100% | 93% | 94% | 97% | 100% |
| 20241111 | 925 | 928 | 925 | 925 | 700 | 1 | 100% | 100% | 88% | ▲ | 100% | 93% | 94% | 97% | 100% |
| 20241112 | 930 | 934 | 930 | 934 | 2,100 | 9 | 101% | 100% | 300% | ▲▲ | 92% | 93% | 93% | 98% | 101% |
| 20241113 | 934 | 949 | 858 | 858 | 10,900 | -76 | 92% | 92% | 519% | ▼ | 97% | 98% | 98% | 90% | 100% |
| 20241114 | 888 | 889 | 845 | 857 | 10,000 | -1 | 100% | 97% | 92% | ▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20241115 | 861 | 881 | 861 | 861 | 4,800 | 4 | 100% | 100% | 48% | ▲ | 98% | 99% | 97% | 90% | 100% |
| 20241118 | 887 | 887 | 866 | 867 | 17,100 | 6 | 101% | 98% | 356% | ▲▲ | 100% | 100% | 100% | 91% | 101% |
| 20241119 | 867 | 874 | 861 | 867 | 5,700 | 0 | 100% | 100% | 33% | -- | 98% | 98% | 97% | 91% | 101% |
| 20241120 | 892 | 893 | 873 | 873 | 5,700 | 6 | 101% | 98% | 100% | ▲ | 100% | 100% | 99% | 92% | 102% |
| 20241121 | 873 | 876 | 860 | 876 | 1,900 | 3 | 100% | 100% | 33% | ▲▲ | 99% | 100% | 101% | 92% | 102% |
| 20241122 | 873 | 873 | 868 | 868 | 500 | -8 | 99% | 99% | 26% | ▼ | 99% | 100% | 101% | 91% | 101% |
| 20241125 | 870 | 872 | 864 | 864 | 1,900 | -4 | 100% | 99% | 380% | ▼▼ | 101% | 100% | 102% | 91% | 101% |
| 20241126 | 863 | 870 | 863 | 870 | 1,500 | 6 | 101% | 101% | 79% | ▲ | 99% | 98% | 100% | 91% | 102% |
| 20241127 | 876 | 876 | 869 | 869 | 7,200 | -1 | 100% | 99% | 480% | ▼ | 100% | 99% | 101% | 91% | 101% |
| 20241128 | 870 | 872 | 869 | 872 | 1,800 | 3 | 100% | 100% | 25% | ▲ | 98% | 98% | 100% | 92% | 102% |
| 20241129 | 879 | 889 | 861 | 862 | 6,000 | -10 | 99% | 98% | 333% | ▼ | 100% | 100% | 102% | 91% | 101% |
| 20241202 | 862 | 870 | 862 | 862 | 2,100 | 0 | 100% | 100% | 35% | -- | 99% | 99% | 101% | 92% | 101% |
| 20241203 | 870 | 872 | 861 | 861 | 3,500 | -1 | 100% | 99% | 167% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20241204 | 861 | 863 | 861 | 862 | 3,600 | 1 | 100% | 100% | 103% | ▲ | 99% | 99% | 101% | 92% | 101% |
| 20241205 | 870 | 871 | 860 | 863 | 3,000 | 1 | 100% | 99% | 83% | ▲▲ | 100% | 100% | 102% | 92% | 101% |
| 20241206 | 863 | 874 | 860 | 862 | 2,500 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20241209 | 861 | 863 | 860 | 863 | 1,700 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 92% | 101% |
| 20241210 | 860 | 873 | 860 | 863 | 2,500 | 0 | 100% | 100% | 147% | -- | 98% | 99% | 0% | 99% | 101% |
| 20241211 | 877 | 886 | 863 | 863 | 6,400 | 0 | 100% | 98% | 256% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 863 | 869 | 861 | 861 | 2,300 | -2 | 100% | 100% | 36% | ▼ | 100% | 102% | 0% | 98% | 100% |
| 20241213 | 860 | 863 | 860 | 863 | 1,400 | 2 | 100% | 100% | 61% | ▲ | 100% | 102% | 0% | 99% | 100% |
| 20241216 | 864 | 871 | 863 | 867 | 2,900 | 4 | 100% | 100% | 207% | ▲▲ | 100% | 102% | 0% | 99% | 101% |
| 20241217 | 860 | 866 | 858 | 862 | 3,100 | -5 | 99% | 100% | 107% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 863 | 868 | 861 | 862 | 3,500 | 0 | 100% | 100% | 113% | -- | 102% | 0% | 0% | 98% | 100% |
| 20241219 | 862 | 878 | 861 | 878 | 3,700 | 16 | 102% | 102% | 106% | ▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 887 | 887 | 871 | 880 | 4,100 | 2 | 100% | 99% | 111% | ▲▲ | % | % | % | 100% | 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 | 0 | 103,100 | 0 | 79,300 | 0 | 23,800 |
| 2024-12-06 | 0 | 102,800 | 0 | 79,100 | 0 | 23,700 |
| 2024-11-29 | 0 | 100,200 | 0 | 80,800 | 0 | 19,400 |
| 2024-11-22 | 0 | 103,300 | 0 | 83,000 | 0 | 20,300 |
| 2024-11-15 | 0 | 103,000 | 0 | 81,200 | 0 | 21,800 |
| 2024-11-08 | 0 | 97,700 | 0 | 78,700 | 0 | 19,000 |
| 2024-11-01 | 0 | 97,000 | 0 | 78,500 | 0 | 18,500 |
| 2024-10-25 | 0 | 99,400 | 0 | 79,800 | 0 | 19,600 |
| 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 |
|---|---|---|---|
| 20241202 | 15:00 | 日本インシュレ | 従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20241113 | 15:00 | 日本インシュレ | 2025年３月期第２四半期連結累計期間業績予想の修正と実績との差異に関するお知らせ |
| 20241113 | 15:00 | 日本インシュレ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 |