| 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 | 779 | 792 | 776 | 778 | 6,400 | -6 | 99% | 100% | 89% | ▼▼ | 101% | 98% | 89% | 98% | 101% |
| 20240726 | 793 | 809 | 781 | 803 | 13,500 | 25 | 103% | 101% | 211% | ▲ | 100% | 94% | 89% | 100% | 104% |
| 20240729 | 799 | 809 | 799 | 799 | 11,200 | -4 | 100% | 100% | 83% | ▼ | 96% | 90% | 92% | 100% | 104% |
| 20240730 | 796 | 801 | 765 | 765 | 59,300 | -34 | 96% | 96% | 529% | ▼▼ | 100% | 85% | 94% | 95% | 100% |
| 20240731 | 775 | 778 | 764 | 774 | 14,100 | 9 | 101% | 100% | 24% | ▲ | 96% | 84% | 94% | 96% | 101% |
| 20240801 | 778 | 778 | 745 | 749 | 51,500 | -25 | 97% | 96% | 365% | ▼ | 96% | 91% | 98% | 93% | 100% |
| 20240802 | 741 | 741 | 715 | 715 | 40,000 | -34 | 95% | 96% | 78% | ▼▼ | 88% | 96% | 104% | 89% | 100% |
| 20240805 | 700 | 702 | 589 | 619 | 106,300 | -96 | 87% | 88% | 266% | ▼▼▼ | 106% | 108% | 118% | 77% | 100% |
| 20240806 | 619 | 671 | 619 | 655 | 27,900 | 36 | 106% | 106% | 26% | ▲ | 103% | 110% | 115% | 82% | 106% |
| 20240807 | 633 | 719 | 633 | 655 | 43,800 | 0 | 100% | 103% | 157% | -- | 105% | 108% | 113% | 82% | 106% |
| 20240808 | 645 | 679 | 645 | 675 | 14,300 | 20 | 103% | 105% | 33% | ▲ | 98% | 104% | 108% | 84% | 109% |
| 20240809 | 675 | 683 | 655 | 664 | 18,300 | -11 | 98% | 98% | 128% | ▼ | 99% | 104% | 108% | 83% | 107% |
| 20240813 | 674 | 680 | 661 | 670 | 11,900 | 6 | 101% | 99% | 65% | ▲ | 103% | 103% | 106% | 83% | 108% |
| 20240814 | 677 | 697 | 677 | 694 | 12,500 | 24 | 104% | 103% | 105% | ▲▲ | 99% | 99% | 102% | 86% | 112% |
| 20240815 | 703 | 705 | 691 | 699 | 11,900 | 5 | 101% | 99% | 95% | ▲▲▲ | 100% | 100% | 103% | 87% | 113% |
| 20240816 | 699 | 714 | 691 | 699 | 24,000 | 0 | 100% | 100% | 202% | -- | 97% | 100% | 102% | 87% | 113% |
| 20240819 | 700 | 704 | 682 | 682 | 13,400 | -17 | 98% | 97% | 56% | ▼ | 101% | 103% | 102% | 85% | 110% |
| 20240820 | 690 | 708 | 690 | 695 | 8,400 | 13 | 102% | 101% | 63% | ▲ | 100% | 105% | 98% | 87% | 112% |
| 20240821 | 697 | 702 | 691 | 696 | 7,800 | 1 | 100% | 100% | 93% | ▲▲ | 98% | 103% | 96% | 87% | 112% |
| 20240822 | 706 | 706 | 688 | 693 | 15,200 | -3 | 100% | 98% | 195% | ▼ | 99% | 101% | 97% | 86% | 112% |
| 20240823 | 707 | 708 | 696 | 702 | 10,000 | 9 | 101% | 99% | 66% | ▲ | 99% | 100% | 96% | 87% | 113% |
| 20240826 | 717 | 717 | 706 | 709 | 13,800 | 7 | 101% | 99% | 138% | ▲▲ | 102% | 100% | 96% | 89% | 115% |
| 20240827 | 717 | 729 | 710 | 729 | 16,000 | 20 | 103% | 102% | 116% | ▲▲▲ | 99% | 99% | 95% | 94% | 118% |
| 20240828 | 724 | 730 | 715 | 716 | 27,100 | -13 | 98% | 99% | 169% | ▼ | 100% | 99% | 96% | 93% | 116% |
| 20240829 | 716 | 722 | 715 | 715 | 5,800 | -1 | 100% | 100% | 21% | ▼▼ | 99% | 95% | 95% | 95% | 116% |
| 20240830 | 723 | 723 | 718 | 718 | 2,100 | 3 | 100% | 99% | 36% | ▲ | 99% | 94% | 95% | 98% | 116% |
| 20240902 | 722 | 722 | 714 | 717 | 5,800 | -1 | 100% | 99% | 276% | ▼ | 98% | 92% | 96% | 98% | 116% |
| 20240903 | 718 | 718 | 691 | 707 | 37,700 | -10 | 99% | 98% | 650% | ▼▼ | 98% | 92% | 99% | 97% | 108% |
| 20240904 | 697 | 698 | 675 | 685 | 39,100 | -22 | 97% | 98% | 104% | ▼▼▼ | 99% | 93% | 100% | 94% | 105% |
| 20240905 | 685 | 691 | 675 | 677 | 32,300 | -8 | 99% | 99% | 83% | ▼▼▼▼ | 97% | 95% | 104% | 93% | 102% |
| 20240906 | 677 | 679 | 643 | 659 | 37,200 | -18 | 97% | 97% | 115% | ▼▼▼▼▼ | 100% | 103% | 110% | 90% | 100% |
| 20240909 | 639 | 649 | 633 | 639 | 54,500 | -20 | 97% | 100% | 147% | ▼▼▼▼▼▼ | 100% | 103% | 110% | 88% | 100% |
| 20240910 | 641 | 647 | 635 | 638 | 30,000 | -1 | 100% | 100% | 55% | ▼▼▼▼▼▼▼ | 100% | 103% | 111% | 88% | 100% |
| 20240911 | 635 | 638 | 621 | 632 | 59,500 | -6 | 99% | 100% | 198% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 111% | 87% | 100% |
| 20240912 | 637 | 650 | 633 | 645 | 10,700 | 13 | 102% | 101% | 18% | ▲ | 102% | 107% | 110% | 88% | 102% |
| 20240913 | 643 | 659 | 643 | 659 | 8,900 | 14 | 102% | 102% | 83% | ▲▲ | 98% | 103% | 106% | 90% | 104% |
| 20240917 | 668 | 668 | 643 | 653 | 21,200 | -6 | 99% | 98% | 238% | ▼ | 100% | 103% | 108% | 90% | 103% |
| 20240918 | 654 | 658 | 645 | 652 | 68,400 | -1 | 100% | 100% | 323% | ▼▼ | 101% | 103% | 107% | 89% | 103% |
| 20240919 | 657 | 676 | 657 | 665 | 13,400 | 13 | 102% | 101% | 20% | ▲ | 103% | 103% | 106% | 91% | 105% |
| 20240920 | 667 | 687 | 667 | 686 | 11,600 | 21 | 103% | 103% | 87% | ▲▲ | 99% | 100% | 100% | 94% | 109% |
| 20240924 | 686 | 688 | 668 | 676 | 95,300 | -10 | 99% | 99% | 822% | ▼ | 99% | 101% | 100% | 93% | 107% |
| 20240925 | 679 | 679 | 668 | 670 | 4,700 | -6 | 99% | 99% | 5% | ▼▼ | 100% | 102% | 100% | 92% | 106% |
| 20240926 | 673 | 676 | 668 | 676 | 10,400 | 6 | 101% | 100% | 221% | ▲ | 101% | 101% | 100% | 94% | 107% |
| 20240927 | 676 | 687 | 676 | 685 | 16,000 | 9 | 101% | 101% | 154% | ▲▲ | 100% | 101% | 100% | 95% | 108% |
| 20240930 | 674 | 677 | 669 | 677 | 10,600 | -8 | 99% | 100% | 66% | ▼ | 102% | 104% | 99% | 94% | 107% |
| 20241001 | 677 | 688 | 677 | 688 | 8,100 | 11 | 102% | 102% | 76% | ▲ | 99% | 102% | 97% | 96% | 109% |
| 20241002 | 688 | 689 | 674 | 680 | 12,900 | -8 | 99% | 99% | 159% | ▼ | 98% | 100% | 97% | 96% | 108% |
| 20241003 | 688 | 693 | 676 | 676 | 14,100 | -4 | 99% | 98% | 109% | ▼▼ | 101% | 100% | 99% | 98% | 107% |
| 20241004 | 673 | 680 | 673 | 680 | 2,300 | 4 | 101% | 101% | 16% | ▲ | 103% | 98% | 96% | 99% | 108% |
| 20241007 | 687 | 707 | 687 | 705 | 29,800 | 25 | 104% | 103% | 1296% | ▲▲ | 98% | 97% | 0% | 100% | 112% |
| 20241008 | 700 | 703 | 687 | 689 | 19,500 | -16 | 98% | 98% | 65% | ▼ | 98% | 97% | 0% | 98% | 109% |
| 20241009 | 689 | 691 | 666 | 674 | 27,700 | -15 | 98% | 98% | 142% | ▼▼ | 98% | 98% | 0% | 96% | 107% |
| 20241010 | 683 | 683 | 664 | 668 | 12,800 | -6 | 99% | 98% | 46% | ▼▼▼ | 101% | 100% | 0% | 95% | 106% |
| 20241011 | 669 | 679 | 668 | 676 | 7,900 | 8 | 101% | 101% | 62% | ▲ | 96% | 96% | 0% | 96% | 105% |
| 20241015 | 696 | 696 | 667 | 671 | 30,900 | -5 | 99% | 96% | 391% | ▼ | 101% | 100% | 0% | 95% | 103% |
| 20241016 | 667 | 673 | 660 | 671 | 10,500 | 0 | 100% | 101% | 34% | -- | 99% | 98% | 0% | 95% | 103% |
| 20241017 | 675 | 675 | 666 | 666 | 4,100 | -5 | 99% | 99% | 39% | ▼ | 101% | 0% | 0% | 94% | 102% |
| 20241018 | 663 | 670 | 661 | 668 | 6,700 | 2 | 100% | 101% | 163% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 665 | 670 | 665 | 668 | 2,700 | 0 | 100% | 100% | 40% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 666 | 669 | 652 | 660 | 12,900 | -8 | 99% | 99% | 478% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 508,500 | 0 | 348,800 | 0 | 159,700 |
| 2024-10-11 | 0 | 509,200 | 0 | 345,100 | 0 | 164,100 |
| 2024-10-04 | 0 | 487,000 | 0 | 332,500 | 0 | 154,500 |
| 2024-09-27 | 0 | 497,000 | 0 | 334,300 | 0 | 162,700 |
| 2024-09-20 | 0 | 594,500 | 0 | 434,400 | 0 | 160,100 |
| 2024-09-13 | 0 | 605,700 | 0 | 382,800 | 0 | 222,900 |
| 2024-09-06 | 0 | 568,500 | 0 | 372,700 | 0 | 195,800 |
| 2024-08-30 | 0 | 523,100 | 0 | 348,600 | 0 | 174,500 |
| 2024-08-23 | 0 | 525,300 | 0 | 357,500 | 0 | 167,800 |
| 2024-08-16 | 0 | 516,800 | 0 | 357,900 | 0 | 158,900 |
| 2024-08-09 | 0 | 514,400 | 0 | 360,000 | 0 | 154,400 |
| 2024-08-02 | 0 | 507,100 | 0 | 343,900 | 0 | 163,200 |
| 2024-07-26 | 0 | 488,900 | 0 | 312,100 | 0 | 176,800 |
| 2024-07-19 | 0 | 488,800 | 0 | 308,900 | 0 | 179,900 |
| 2024-07-12 | 0 | 497,300 | 0 | 310,000 | 0 | 187,300 |
| 2024-07-05 | 0 | 602,200 | 0 | 309,100 | 0 | 293,100 |
| 2024-06-28 | 0 | 610,100 | 0 | 310,100 | 0 | 300,000 |
| 2024-06-21 | 0 | 621,000 | 0 | 311,800 | 0 | 309,200 |
| 2024-06-14 | 0 | 615,600 | 0 | 301,700 | 0 | 313,900 |
| 2024-06-07 | 0 | 605,500 | 0 | 289,100 | 0 | 316,400 |
| 2024-05-31 | 0 | 565,600 | 0 | 269,300 | 0 | 296,300 |
| 2024-05-24 | 0 | 554,300 | 0 | 261,400 | 0 | 292,900 |
| 2024-05-17 | 0 | 550,400 | 0 | 256,400 | 0 | 294,000 |
| 2024-05-10 | 0 | 535,100 | 0 | 258,800 | 0 | 276,300 |
| 2024-05-02 | 0 | 530,300 | 0 | 255,200 | 0 | 275,100 |
| 2024-04-26 | 0 | 528,500 | 0 | 255,700 | 0 | 272,800 |
| 2024-04-19 | 0 | 541,500 | 0 | 271,300 | 0 | 270,200 |
| 2024-04-12 | 0 | 528,300 | 0 | 264,800 | 0 | 263,500 |
| 2024-04-05 | 0 | 512,300 | 0 | 267,000 | 0 | 245,300 |
| 2024-03-29 | 0 | 500,700 | 0 | 260,800 | 0 | 239,900 |
| 2024-03-22 | 0 | 438,800 | 0 | 259,800 | 0 | 179,000 |
| 2024-03-15 | 0 | 441,400 | 0 | 263,600 | 0 | 177,800 |
| 2024-03-08 | 0 | 405,700 | 0 | 261,800 | 0 | 143,900 |
| 2024-03-01 | 0 | 399,400 | 0 | 259,300 | 0 | 140,100 |
| 2024-02-22 | 0 | 400,800 | 0 | 263,100 | 0 | 137,700 |
| 2024-02-16 | 0 | 406,700 | 0 | 273,900 | 0 | 132,800 |
| 2024-02-09 | 0 | 399,900 | 0 | 266,400 | 0 | 133,500 |
| 2024-02-02 | 0 | 402,900 | 0 | 260,400 | 0 | 142,500 |
| 2024-01-26 | 0 | 419,900 | 0 | 269,100 | 0 | 150,800 |
| 2024-01-19 | 0 | 336,400 | 0 | 290,700 | 0 | 45,700 |
| 2024-01-12 | 0 | 347,200 | 0 | 303,300 | 0 | 43,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 60,275 | 0.89% | ▼ | -6,700 | 665 | 670 | 665 | 668 | 2,700 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 66,975 | 0.99% | ▼ | -1,300 | 637 | 650 | 633 | 645 | 10,700 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 68,275 | 1.01% | ▲ | 10,900 | 635 | 638 | 621 | 632 | 59,500 |
| 2024-09-10 | モルガン・スタンレーMUFG証券株式会社 | 57,375 | 0.85% | ▲ | 13,100 | 641 | 647 | 635 | 638 | 30,000 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 44,275 | 0.66% | ▲ | 639 | 649 | 633 | 639 | 54,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 13:00 | 日本金属 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 日本金属 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 13:00 | 日本金属 | 特別損失（減損損失）の計上に関するお知らせ |
| 20240222 | 15:00 | 日本金属 | ベイナイト鋼帯事業の撤退に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5491 | 1 | 日本金属株式会社｜ステンレス精密圧延・加工メーカー | 2024-10-23 11:24:43 |
| 5491 | 2 | 第118期（2025年3月期）株主便り 9月号 | 2024-09-30 10:29:25 |
| 5491 | 2 | 第117期（2024年３月期）株主便り ３月号 | 2024-09-27 20:30:01 |
| 5491 | 2 | 定時株主総会決議ご通知および中間・期末報告書（株主通信）の郵送廃止のお知らせ | 2024-08-07 18:29:29 |
| 5491 | 2 | 第117期 定時株主総会決議ご通知 | 2024-06-28 22:32:35 |
| 5491 | 2 | 第117期定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 16:43:53 |
| 5491 | 2 | 第117期定時株主総会招集ご通知 | 2024-06-21 16:43:51 |
| 5491 | 2 | 株主通信・株主便り - 日本金属株式会社 | 2024-06-21 16:30:24 |
| 5491 | 2 | 株主総会 - 日本金属株式会社 | 2024-06-21 16:30:23 |
| 5491 | 2 | 株主の状況 - 日本金属株式会社 | 2024-06-21 16:30:21 |