| 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 | 874 | 875 | 860 | 866 | 9,700 | -5 | 99% | 99% | 462% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20240925 | 868 | 871 | 863 | 864 | 6,600 | -2 | 100% | 100% | 68% | ▼▼ | 98% | 98% | 100% | 99% | 105% |
| 20240926 | 875 | 883 | 858 | 860 | 3,500 | -4 | 100% | 98% | 53% | ▼▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20240927 | 860 | 863 | 852 | 857 | 4,300 | -3 | 100% | 100% | 123% | ▼▼▼▼ | 101% | 100% | 103% | 98% | 104% |
| 20240930 | 844 | 859 | 844 | 855 | 2,400 | -2 | 100% | 101% | 56% | ▼▼▼▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20241001 | 852 | 857 | 852 | 854 | 2,600 | -1 | 100% | 100% | 108% | ▼▼▼▼▼▼ | 100% | 103% | 102% | 98% | 103% |
| 20241002 | 854 | 854 | 844 | 852 | 10,800 | -2 | 100% | 100% | 415% | ▼▼▼▼▼▼▼ | 99% | 103% | 102% | 98% | 103% |
| 20241003 | 852 | 855 | 845 | 845 | 4,000 | -7 | 99% | 99% | 37% | ▼▼▼▼▼▼▼▼ | 98% | 102% | 101% | 97% | 102% |
| 20241004 | 860 | 860 | 846 | 846 | 1,500 | 1 | 100% | 98% | 38% | ▲ | 100% | 103% | 101% | 97% | 102% |
| 20241007 | 849 | 849 | 848 | 848 | 500 | 2 | 100% | 100% | 33% | ▲▲ | 104% | 103% | 101% | 97% | 103% |
| 20241008 | 848 | 970 | 848 | 881 | 155,600 | 33 | 104% | 104% | 31120% | ▲▲▲ | 98% | 97% | 94% | 100% | 107% |
| 20241009 | 896 | 896 | 862 | 876 | 15,000 | -5 | 99% | 98% | 10% | ▼ | 100% | 99% | 96% | 99% | 106% |
| 20241010 | 866 | 882 | 863 | 870 | 3,000 | -6 | 99% | 100% | 20% | ▼▼ | 101% | 100% | 96% | 99% | 105% |
| 20241011 | 863 | 872 | 863 | 872 | 700 | 2 | 100% | 101% | 23% | ▲ | 100% | 100% | 95% | 99% | 106% |
| 20241015 | 865 | 874 | 865 | 866 | 1,300 | -6 | 99% | 100% | 186% | ▼ | 100% | 101% | 95% | 98% | 104% |
| 20241016 | 861 | 862 | 861 | 861 | 2,200 | -5 | 99% | 100% | 169% | ▼▼ | 99% | 100% | 95% | 98% | 103% |
| 20241017 | 860 | 865 | 851 | 851 | 3,100 | -10 | 99% | 99% | 141% | ▼▼▼ | 101% | 100% | 96% | 97% | 101% |
| 20241018 | 850 | 861 | 850 | 860 | 1,200 | 9 | 101% | 101% | 39% | ▲ | 101% | 98% | 95% | 98% | 102% |
| 20241021 | 860 | 869 | 860 | 869 | 35,100 | 9 | 101% | 101% | 2925% | ▲▲ | 100% | 96% | 95% | 99% | 103% |
| 20241022 | 864 | 864 | 859 | 860 | 1,000 | -9 | 99% | 100% | 3% | ▼ | 100% | 97% | 95% | 98% | 102% |
| 20241023 | 857 | 860 | 854 | 854 | 2,200 | -6 | 99% | 100% | 220% | ▼▼ | 99% | 97% | 95% | 97% | 101% |
| 20241024 | 853 | 858 | 844 | 844 | 6,600 | -10 | 99% | 99% | 300% | ▼▼▼ | 99% | 97% | 96% | 96% | 100% |
| 20241025 | 844 | 844 | 829 | 832 | 14,400 | -12 | 99% | 99% | 218% | ▼▼▼▼ | 102% | 101% | 99% | 94% | 100% |
| 20241028 | 811 | 832 | 811 | 828 | 9,600 | -4 | 100% | 102% | 67% | ▼▼▼▼▼ | 100% | 97% | 97% | 94% | 100% |
| 20241029 | 828 | 828 | 824 | 824 | 1,900 | -4 | 100% | 100% | 20% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241030 | 825 | 827 | 819 | 819 | 6,500 | -5 | 99% | 99% | 342% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20241031 | 823 | 823 | 817 | 819 | 1,600 | 0 | 100% | 100% | 25% | -- | 98% | 99% | 98% | 93% | 100% |
| 20241101 | 822 | 822 | 807 | 807 | 10,300 | -12 | 99% | 98% | 644% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241105 | 808 | 823 | 800 | 807 | 8,000 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 100% | 92% | 100% |
| 20241106 | 801 | 812 | 801 | 811 | 3,700 | 4 | 100% | 101% | 46% | ▲ | 100% | 98% | 99% | 92% | 100% |
| 20241107 | 814 | 825 | 807 | 817 | 2,900 | 6 | 101% | 100% | 78% | ▲▲ | 98% | 97% | 98% | 93% | 101% |
| 20241108 | 818 | 818 | 804 | 804 | 5,300 | -13 | 98% | 98% | 183% | ▼ | 100% | 98% | 100% | 92% | 100% |
| 20241111 | 806 | 812 | 804 | 807 | 2,800 | 3 | 100% | 100% | 53% | ▲ | 99% | 98% | 99% | 93% | 100% |
| 20241112 | 807 | 807 | 796 | 796 | 11,900 | -11 | 99% | 99% | 425% | ▼ | 99% | 100% | 100% | 92% | 100% |
| 20241113 | 796 | 797 | 792 | 792 | 12,100 | -4 | 99% | 99% | 102% | ▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20241114 | 792 | 794 | 785 | 788 | 12,600 | -4 | 99% | 99% | 104% | ▼▼▼ | 101% | 102% | 102% | 91% | 100% |
| 20241115 | 786 | 791 | 786 | 790 | 1,600 | 2 | 100% | 101% | 13% | ▲ | 99% | 102% | 101% | 91% | 100% |
| 20241118 | 789 | 789 | 779 | 783 | 4,900 | -7 | 99% | 99% | 306% | ▼ | 101% | 102% | 101% | 90% | 100% |
| 20241119 | 789 | 799 | 783 | 799 | 7,000 | 16 | 102% | 101% | 143% | ▲ | 100% | 100% | 100% | 93% | 102% |
| 20241120 | 802 | 803 | 799 | 803 | 3,300 | 4 | 101% | 100% | 47% | ▲▲ | 99% | 99% | 99% | 94% | 103% |
| 20241121 | 807 | 807 | 795 | 795 | 2,300 | -8 | 99% | 99% | 70% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20241122 | 801 | 802 | 801 | 801 | 400 | 6 | 101% | 100% | 17% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241125 | 802 | 805 | 800 | 800 | 2,600 | -1 | 100% | 100% | 650% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241126 | 808 | 808 | 795 | 802 | 5,400 | 2 | 100% | 99% | 208% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20241127 | 803 | 803 | 792 | 792 | 11,000 | -10 | 99% | 99% | 204% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20241128 | 795 | 799 | 792 | 799 | 1,500 | 7 | 101% | 101% | 14% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241129 | 798 | 800 | 791 | 798 | 2,800 | -1 | 100% | 100% | 187% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241202 | 797 | 797 | 794 | 794 | 1,300 | -4 | 99% | 100% | 46% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241203 | 791 | 799 | 791 | 792 | 6,200 | -2 | 100% | 100% | 477% | ▼▼▼ | 101% | 100% | 101% | 97% | 101% |
| 20241204 | 792 | 797 | 791 | 797 | 3,200 | 5 | 101% | 101% | 52% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241205 | 792 | 794 | 792 | 793 | 2,700 | -4 | 99% | 100% | 84% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241206 | 793 | 795 | 792 | 794 | 3,200 | 1 | 100% | 100% | 119% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 794 | 794 | 790 | 792 | 6,700 | -2 | 100% | 100% | 209% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241210 | 790 | 794 | 790 | 794 | 2,500 | 2 | 100% | 101% | 37% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241211 | 794 | 800 | 792 | 794 | 14,600 | 0 | 100% | 100% | 584% | -- | 101% | 101% | 0% | 99% | 101% |
| 20241212 | 793 | 802 | 793 | 800 | 13,200 | 6 | 101% | 101% | 90% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 795 | 800 | 795 | 796 | 4,400 | -4 | 100% | 100% | 33% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 795 | 800 | 794 | 794 | 2,100 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241217 | 798 | 801 | 793 | 798 | 5,300 | 4 | 101% | 100% | 252% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 798 | 798 | 793 | 795 | 2,900 | -3 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 797 | 799 | 794 | 798 | 2,400 | 3 | 100% | 100% | 83% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 798 | 798 | 794 | 798 | 4,000 | 0 | 100% | 100% | 167% | -- | % | % | % | 100% | 101% |
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 | 125,000 | 0 | 88,500 | 0 | 36,500 |
| 2024-12-06 | 0 | 105,300 | 0 | 77,400 | 0 | 27,900 |
| 2024-11-29 | 0 | 108,800 | 0 | 74,900 | 0 | 33,900 |
| 2024-11-22 | 0 | 102,200 | 0 | 70,700 | 0 | 31,500 |
| 2024-11-15 | 0 | 115,000 | 0 | 82,200 | 0 | 32,800 |
| 2024-11-08 | 0 | 115,300 | 0 | 80,000 | 0 | 35,300 |
| 2024-11-01 | 0 | 112,300 | 0 | 78,100 | 0 | 34,200 |
| 2024-10-25 | 0 | 112,400 | 0 | 79,900 | 0 | 32,500 |
| 2024-10-18 | 0 | 118,400 | 0 | 80,400 | 0 | 38,000 |
| 2024-10-11 | 0 | 119,100 | 0 | 80,900 | 0 | 38,200 |
| 2024-10-04 | 0 | 114,000 | 0 | 78,900 | 0 | 35,100 |
| 2024-09-27 | 0 | 110,100 | 0 | 72,100 | 0 | 38,000 |
| 2024-09-20 | 0 | 110,200 | 0 | 72,500 | 0 | 37,700 |
| 2024-09-13 | 0 | 111,500 | 0 | 72,500 | 0 | 39,000 |
| 2024-09-06 | 0 | 108,500 | 0 | 69,700 | 0 | 38,800 |
| 2024-08-30 | 0 | 107,800 | 0 | 68,000 | 0 | 39,800 |
| 2024-08-23 | 0 | 111,900 | 0 | 72,100 | 0 | 39,800 |
| 2024-08-16 | 0 | 119,100 | 0 | 76,700 | 0 | 42,400 |
| 2024-08-09 | 0 | 120,100 | 0 | 77,700 | 0 | 42,400 |
| 2024-08-02 | 0 | 124,800 | 0 | 72,700 | 0 | 52,100 |
| 2024-07-26 | 700 | 96,300 | 700 | 40,800 | 0 | 55,500 |
| 2024-07-19 | 0 | 104,600 | 0 | 49,000 | 0 | 55,600 |
| 2024-07-12 | 0 | 103,300 | 0 | 50,600 | 0 | 52,700 |
| 2024-07-05 | 0 | 117,800 | 0 | 59,000 | 0 | 58,800 |
| 2024-06-28 | 0 | 118,000 | 0 | 58,800 | 0 | 59,200 |
| 2024-06-21 | 0 | 121,100 | 0 | 58,900 | 0 | 62,200 |
| 2024-06-14 | 0 | 137,100 | 0 | 64,100 | 0 | 73,000 |
| 2024-06-07 | 0 | 151,100 | 0 | 56,900 | 0 | 94,200 |
| 2024-05-31 | 0 | 61,900 | 0 | 26,700 | 0 | 35,200 |
| 2024-05-24 | 0 | 62,900 | 0 | 24,800 | 0 | 38,100 |
| 2024-05-17 | 0 | 63,300 | 0 | 25,500 | 0 | 37,800 |
| 2024-05-10 | 0 | 70,300 | 0 | 26,600 | 0 | 43,700 |
| 2024-05-02 | 0 | 74,300 | 0 | 30,600 | 0 | 43,700 |
| 2024-04-26 | 0 | 76,100 | 0 | 31,000 | 0 | 45,100 |
| 2024-04-19 | 0 | 70,200 | 0 | 33,000 | 0 | 37,200 |
| 2024-04-12 | 0 | 72,200 | 0 | 40,500 | 0 | 31,700 |
| 2024-04-05 | 0 | 63,800 | 0 | 34,000 | 0 | 29,800 |
| 2024-03-29 | 0 | 75,000 | 0 | 35,400 | 0 | 39,600 |
| 2024-03-22 | 0 | 74,200 | 0 | 37,400 | 0 | 36,800 |
| 2024-03-15 | 0 | 79,500 | 0 | 36,600 | 0 | 42,900 |
| 2024-03-08 | 0 | 88,600 | 0 | 40,600 | 0 | 48,000 |
| 2024-03-01 | 0 | 100,700 | 0 | 42,900 | 0 | 57,800 |
| 2024-02-22 | 0 | 101,200 | 0 | 43,800 | 0 | 57,400 |
| 2024-02-16 | 0 | 103,700 | 0 | 44,700 | 0 | 59,000 |
| 2024-02-09 | 0 | 108,700 | 0 | 49,500 | 0 | 59,200 |
| 2024-02-02 | 0 | 112,300 | 0 | 49,000 | 0 | 63,300 |
| 2024-01-26 | 4,400 | 110,900 | 4,400 | 49,000 | 0 | 61,900 |
| 2024-01-19 | 0 | 103,000 | 0 | 46,500 | 0 | 56,500 |
| 2024-01-12 | 0 | 102,900 | 0 | 48,100 | 0 | 54,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 15:00 | 日鋳造 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | 日鋳造 | 2025年３月期第２四半期（中間期）連結業績予想との差異に関するお知らせ |
| 20240726 | 15:00 | 日鋳造 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 日鋳造 | 業績予想の修正に関するお知らせ |
| 20240619 | 15:00 | 日鋳造 | 支配株主等に関する事項について |
| 20240619 | 15:00 | 日鋳造 | 中期経営計画（2024年度～2026 年度）策定に関するお知らせ |
| 20240424 | 15:00 | 日鋳造 | 通期業績予想との差異及び剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | 日鋳造 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240206 | 16:00 | 日鋳造 | （訂正）「代表取締役の異動（増員）に関するお知らせ」の一部訂正について |
| 20240206 | 13:00 | 日鋳造 | 代表取締役の異動（増員）に関するお知らせ |
| 20240126 | 15:00 | 日鋳造 | 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 |
|---|---|---|---|
| 5609 | 1 | 日本鋳造株式会社 | 2024-12-22 09:20:20 |
| 5609 | 2 | セミナー一覧 - 株式会社日本投資環境研究所 | 2024-06-18 07:42:31 |
| 5609 | 2 | - YouTube | 2024-06-18 07:42:29 |
| 5609 | 2 | 株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-18 07:42:28 |
| 5609 | 2 | IRライブラリー｜株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-15 12:52:51 |
| 5609 | 2 | IRカレンダー｜株主・投資家の皆様へ｜日本鋳造株式会社 | 2024-06-15 12:52:50 |
| 5609 | 3 | 2025年３月期第２四半期（中間期）連結業績予想との 差異に関するお知らせ | 2024-10-26 00:29:47 |
| 5609 | 3 | 産業新聞に日本鋳造の熱膨張ゼロ合金粉末衛星の観測装置に採用の記事が掲載されました｜お知らせ｜ニュースリリース｜日本鋳造株式会社 | 2024-10-21 22:30:11 |
| 5609 | 3 | 産業新聞に日本鋳造の熱膨張ゼロ合金３D造形衛生部材に採用の記事が掲載されました｜お知らせ｜ニュースリリース｜日本鋳造株式会社 | 2024-10-11 05:29:24 |
| 5609 | 3 | 鉄鋼新聞に日本鋳造の低熱膨張合金３Dプリンター製品JAXAプロジェクトに採用の記事が掲載されました｜お知らせ｜ニュースリリース｜日本鋳造株式会社 | 2024-10-11 05:29:23 |