| 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 | 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% | 98% | 96% | 109% |
| 20241002 | 688 | 689 | 674 | 680 | 12,900 | -8 | 99% | 99% | 159% | ▼ | 98% | 100% | 98% | 96% | 108% |
| 20241003 | 688 | 693 | 676 | 676 | 14,100 | -4 | 99% | 98% | 109% | ▼▼ | 101% | 100% | 100% | 98% | 107% |
| 20241004 | 673 | 680 | 673 | 680 | 2,300 | 4 | 101% | 101% | 16% | ▲ | 103% | 98% | 98% | 99% | 108% |
| 20241007 | 687 | 707 | 687 | 705 | 29,800 | 25 | 104% | 103% | 1296% | ▲▲ | 98% | 97% | 96% | 100% | 112% |
| 20241008 | 700 | 703 | 687 | 689 | 19,500 | -16 | 98% | 98% | 65% | ▼ | 98% | 97% | 98% | 98% | 109% |
| 20241009 | 689 | 691 | 666 | 674 | 27,700 | -15 | 98% | 98% | 142% | ▼▼ | 98% | 98% | 99% | 96% | 107% |
| 20241010 | 683 | 683 | 664 | 668 | 12,800 | -6 | 99% | 98% | 46% | ▼▼▼ | 101% | 100% | 101% | 95% | 106% |
| 20241011 | 669 | 679 | 668 | 676 | 7,900 | 8 | 101% | 101% | 62% | ▲ | 96% | 96% | 97% | 96% | 105% |
| 20241015 | 696 | 696 | 667 | 671 | 30,900 | -5 | 99% | 96% | 391% | ▼ | 101% | 100% | 100% | 95% | 103% |
| 20241016 | 667 | 673 | 660 | 671 | 10,500 | 0 | 100% | 101% | 34% | -- | 99% | 98% | 98% | 95% | 103% |
| 20241017 | 675 | 675 | 666 | 666 | 4,100 | -5 | 99% | 99% | 39% | ▼ | 101% | 98% | 99% | 94% | 102% |
| 20241018 | 663 | 670 | 661 | 668 | 6,700 | 2 | 100% | 101% | 163% | ▲ | 100% | 98% | 98% | 95% | 100% |
| 20241021 | 665 | 670 | 665 | 668 | 2,700 | 0 | 100% | 100% | 40% | -- | 99% | 97% | 98% | 95% | 100% |
| 20241022 | 666 | 669 | 652 | 660 | 12,900 | -8 | 99% | 99% | 478% | ▼ | 99% | 102% | 99% | 94% | 100% |
| 20241023 | 660 | 660 | 650 | 652 | 3,200 | -8 | 99% | 99% | 25% | ▼▼ | 100% | 104% | 100% | 92% | 100% |
| 20241024 | 650 | 660 | 650 | 652 | 10,500 | 0 | 100% | 100% | 328% | -- | 99% | 102% | 101% | 92% | 100% |
| 20241025 | 650 | 650 | 633 | 643 | 25,600 | -9 | 99% | 99% | 244% | ▼ | 99% | 102% | 100% | 91% | 100% |
| 20241028 | 653 | 657 | 644 | 647 | 10,700 | 4 | 101% | 99% | 42% | ▲ | 103% | 100% | 100% | 92% | 101% |
| 20241029 | 656 | 673 | 656 | 673 | 9,600 | 26 | 104% | 103% | 90% | ▲▲ | 96% | 98% | 98% | 95% | 105% |
| 20241030 | 669 | 669 | 644 | 644 | 64,400 | -29 | 96% | 96% | 671% | ▼ | 103% | 101% | 102% | 91% | 100% |
| 20241031 | 644 | 665 | 642 | 664 | 23,000 | 20 | 103% | 103% | 36% | ▲ | 99% | 99% | 100% | 94% | 103% |
| 20241101 | 658 | 661 | 650 | 654 | 5,800 | -10 | 98% | 99% | 25% | ▼ | 98% | 96% | 98% | 93% | 102% |
| 20241105 | 668 | 668 | 647 | 655 | 12,600 | 1 | 100% | 98% | 217% | ▲ | 100% | 98% | 100% | 93% | 102% |
| 20241106 | 655 | 659 | 651 | 652 | 5,400 | -3 | 100% | 100% | 43% | ▼ | 100% | 98% | 100% | 95% | 101% |
| 20241107 | 653 | 663 | 651 | 652 | 7,700 | 0 | 100% | 100% | 143% | -- | 99% | 98% | 101% | 96% | 101% |
| 20241108 | 652 | 659 | 632 | 644 | 21,800 | -8 | 99% | 99% | 283% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20241111 | 641 | 644 | 633 | 640 | 4,600 | -4 | 99% | 100% | 21% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20241112 | 636 | 643 | 636 | 638 | 11,000 | -2 | 100% | 100% | 239% | ▼▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20241113 | 637 | 640 | 633 | 637 | 6,200 | -1 | 100% | 100% | 56% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241114 | 638 | 638 | 625 | 635 | 40,800 | -2 | 100% | 100% | 658% | ▼▼▼▼▼ | 97% | 101% | 101% | 94% | 100% |
| 20241115 | 644 | 644 | 623 | 627 | 14,800 | -8 | 99% | 97% | 36% | ▼▼▼▼▼▼ | 103% | 105% | 105% | 93% | 100% |
| 20241118 | 622 | 646 | 622 | 641 | 21,200 | 14 | 102% | 103% | 143% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20241119 | 644 | 661 | 642 | 650 | 27,100 | 9 | 101% | 101% | 128% | ▲▲ | 101% | 102% | 101% | 97% | 104% |
| 20241120 | 646 | 659 | 646 | 652 | 8,900 | 2 | 100% | 101% | 33% | ▲▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20241121 | 651 | 652 | 649 | 652 | 2,900 | 0 | 100% | 100% | 33% | -- | 101% | 100% | 101% | 97% | 104% |
| 20241122 | 650 | 654 | 647 | 654 | 10,600 | 2 | 100% | 101% | 366% | ▲ | 101% | 100% | 100% | 97% | 104% |
| 20241125 | 652 | 663 | 652 | 656 | 15,500 | 2 | 100% | 101% | 146% | ▲▲ | 98% | 98% | 99% | 97% | 105% |
| 20241126 | 663 | 663 | 650 | 650 | 5,400 | -6 | 99% | 98% | 35% | ▼ | 100% | 102% | 102% | 97% | 104% |
| 20241127 | 643 | 650 | 641 | 643 | 19,700 | -7 | 99% | 100% | 365% | ▼▼ | 101% | 102% | 102% | 97% | 103% |
| 20241128 | 643 | 654 | 643 | 650 | 8,400 | 7 | 101% | 101% | 43% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20241129 | 642 | 650 | 642 | 644 | 17,700 | -6 | 99% | 100% | 211% | ▼ | 101% | 100% | 101% | 98% | 103% |
| 20241202 | 645 | 653 | 645 | 651 | 10,600 | 7 | 101% | 101% | 60% | ▲ | 101% | 99% | 100% | 99% | 104% |
| 20241203 | 649 | 656 | 649 | 653 | 10,900 | 2 | 100% | 101% | 103% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20241204 | 651 | 652 | 644 | 650 | 7,600 | -3 | 100% | 100% | 70% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20241205 | 647 | 651 | 640 | 641 | 57,100 | -9 | 99% | 99% | 751% | ▼▼ | 99% | 100% | 98% | 98% | 102% |
| 20241206 | 651 | 651 | 645 | 645 | 12,800 | 4 | 101% | 99% | 22% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20241209 | 648 | 650 | 639 | 641 | 18,600 | -4 | 99% | 99% | 145% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241210 | 642 | 645 | 640 | 642 | 5,400 | 1 | 100% | 100% | 29% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20241211 | 641 | 648 | 641 | 647 | 7,800 | 5 | 101% | 101% | 144% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 648 | 653 | 647 | 648 | 15,700 | 1 | 100% | 100% | 201% | ▲▲▲ | 101% | 100% | 0% | 99% | 103% |
| 20241213 | 646 | 651 | 646 | 651 | 7,200 | 3 | 100% | 101% | 46% | ▲▲▲▲ | 100% | 98% | 0% | 99% | 102% |
| 20241216 | 651 | 654 | 648 | 654 | 16,100 | 3 | 100% | 100% | 224% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 102% |
| 20241217 | 653 | 653 | 640 | 647 | 19,500 | -7 | 99% | 99% | 121% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 648 | 649 | 644 | 648 | 14,900 | 1 | 100% | 100% | 76% | ▲ | 98% | 0% | 0% | 99% | 101% |
| 20241219 | 655 | 686 | 635 | 640 | 59,900 | -8 | 99% | 98% | 402% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 640 | 642 | 636 | 637 | 12,700 | -3 | 100% | 100% | 21% | ▼▼ | % | % | % | 97% | 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 | 545,000 | 0 | 391,100 | 0 | 153,900 |
| 2024-12-06 | 0 | 537,800 | 0 | 388,700 | 0 | 149,100 |
| 2024-11-29 | 0 | 541,000 | 0 | 381,000 | 0 | 160,000 |
| 2024-11-22 | 0 | 538,800 | 0 | 376,700 | 0 | 162,100 |
| 2024-11-15 | 0 | 537,900 | 0 | 368,200 | 0 | 169,700 |
| 2024-11-08 | 0 | 532,800 | 0 | 369,300 | 0 | 163,500 |
| 2024-11-01 | 0 | 533,400 | 0 | 370,900 | 0 | 162,500 |
| 2024-10-25 | 0 | 520,900 | 0 | 362,000 | 0 | 158,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | モルガン・スタンレーMUFG証券株式会社 | 53,475 | 0.79% | ▼ | -5,600 | 655 | 686 | 635 | 640 | 59,900 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 59,075 | 0.88% | ▼ | -1,300 | 650 | 660 | 650 | 652 | 10,500 |
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 60,375 | 0.90% | ▲ | 100 | 666 | 669 | 652 | 660 | 12,900 |
| 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 |
|---|---|---|---|
| 20241031 | 13:00 | 日本金属 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 13:00 | 日本金属 | 特別損失の計上及び2025年３月期 第２四半期（中間期）業績予想と実績との差異 並びに2025年３月期 通期業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 09:20:10 |
| 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 |