| 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 | 1,684 | 1,700 | 1,650 | 1,650 | 42,100 | -50 | 97% | 98% | 140% | ▼▼ | 99% | 82% | 76% | 85% | 106% |
| 20240726 | 1,638 | 1,650 | 1,620 | 1,625 | 27,800 | -25 | 98% | 99% | 66% | ▼▼▼ | 102% | 81% | 76% | 83% | 105% |
| 20240729 | 1,630 | 1,673 | 1,618 | 1,664 | 34,800 | 39 | 102% | 102% | 125% | ▲ | 98% | 88% | 91% | 85% | 107% |
| 20240730 | 1,398 | 1,418 | 1,360 | 1,373 | 203,300 | -291 | 83% | 98% | 584% | ▼ | 98% | 82% | 92% | 70% | 100% |
| 20240731 | 1,374 | 1,374 | 1,318 | 1,350 | 86,500 | -23 | 98% | 98% | 43% | ▼▼ | 98% | 89% | 94% | 69% | 100% |
| 20240801 | 1,343 | 1,343 | 1,292 | 1,315 | 49,800 | -35 | 97% | 98% | 58% | ▼▼▼ | 97% | 95% | 105% | 67% | 100% |
| 20240802 | 1,264 | 1,287 | 1,226 | 1,230 | 73,800 | -85 | 94% | 97% | 148% | ▼▼▼▼ | 88% | 107% | 115% | 63% | 100% |
| 20240805 | 1,157 | 1,191 | 1,011 | 1,013 | 126,000 | -217 | 82% | 88% | 171% | ▼▼▼▼▼ | 101% | 111% | 119% | 52% | 100% |
| 20240806 | 1,116 | 1,163 | 1,103 | 1,125 | 36,800 | 112 | 111% | 101% | 29% | ▲ | 105% | 108% | 117% | 60% | 111% |
| 20240807 | 1,135 | 1,220 | 1,130 | 1,196 | 22,000 | 71 | 106% | 105% | 60% | ▲▲ | 101% | 105% | 114% | 65% | 118% |
| 20240808 | 1,166 | 1,208 | 1,165 | 1,172 | 24,000 | -24 | 98% | 101% | 109% | ▼ | 100% | 100% | 108% | 64% | 116% |
| 20240809 | 1,232 | 1,243 | 1,192 | 1,234 | 26,900 | 62 | 105% | 100% | 112% | ▲ | 102% | 103% | 110% | 68% | 122% |
| 20240813 | 1,204 | 1,251 | 1,204 | 1,231 | 29,700 | -3 | 100% | 102% | 110% | ▼ | 99% | 100% | 108% | 69% | 122% |
| 20240814 | 1,226 | 1,235 | 1,211 | 1,219 | 23,200 | -12 | 99% | 99% | 78% | ▼▼ | 100% | 101% | 109% | 70% | 120% |
| 20240815 | 1,214 | 1,233 | 1,210 | 1,214 | 13,300 | -5 | 100% | 100% | 57% | ▼▼▼ | 101% | 100% | 109% | 70% | 120% |
| 20240816 | 1,222 | 1,249 | 1,222 | 1,238 | 18,900 | 24 | 102% | 101% | 142% | ▲ | 97% | 97% | 104% | 71% | 122% |
| 20240819 | 1,247 | 1,257 | 1,203 | 1,211 | 16,500 | -27 | 98% | 97% | 87% | ▼ | 100% | 100% | 105% | 70% | 120% |
| 20240820 | 1,226 | 1,244 | 1,214 | 1,227 | 12,700 | 16 | 101% | 100% | 77% | ▲ | 100% | 104% | 102% | 71% | 121% |
| 20240821 | 1,218 | 1,223 | 1,204 | 1,216 | 9,700 | -11 | 99% | 100% | 76% | ▼ | 99% | 104% | 103% | 72% | 120% |
| 20240822 | 1,219 | 1,223 | 1,202 | 1,207 | 11,900 | -9 | 99% | 99% | 123% | ▼▼ | 100% | 105% | 104% | 73% | 119% |
| 20240823 | 1,207 | 1,215 | 1,191 | 1,206 | 8,700 | -1 | 100% | 100% | 73% | ▼▼▼ | 101% | 109% | 103% | 72% | 119% |
| 20240826 | 1,218 | 1,230 | 1,199 | 1,230 | 15,800 | 24 | 102% | 101% | 182% | ▲ | 103% | 108% | 102% | 74% | 121% |
| 20240827 | 1,230 | 1,273 | 1,221 | 1,267 | 27,600 | 37 | 103% | 103% | 175% | ▲▲ | 99% | 101% | 99% | 92% | 125% |
| 20240828 | 1,273 | 1,273 | 1,236 | 1,264 | 12,400 | -3 | 100% | 99% | 45% | ▼ | 98% | 102% | 102% | 94% | 125% |
| 20240829 | 1,271 | 1,271 | 1,239 | 1,243 | 10,100 | -21 | 98% | 98% | 81% | ▼▼ | 106% | 98% | 104% | 95% | 123% |
| 20240830 | 1,251 | 1,339 | 1,251 | 1,328 | 52,200 | 85 | 107% | 106% | 517% | ▲ | 97% | 93% | 101% | 100% | 131% |
| 20240902 | 1,324 | 1,332 | 1,284 | 1,290 | 32,000 | -38 | 97% | 97% | 61% | ▼ | 100% | 95% | 104% | 97% | 127% |
| 20240903 | 1,295 | 1,310 | 1,290 | 1,292 | 7,200 | 2 | 100% | 100% | 23% | ▲ | 98% | 97% | 107% | 97% | 115% |
| 20240904 | 1,250 | 1,258 | 1,212 | 1,222 | 46,400 | -70 | 95% | 98% | 644% | ▼ | 101% | 99% | 110% | 92% | 104% |
| 20240905 | 1,219 | 1,265 | 1,212 | 1,229 | 18,500 | 7 | 101% | 101% | 40% | ▲ | 98% | 99% | 107% | 93% | 105% |
| 20240906 | 1,253 | 1,264 | 1,216 | 1,234 | 14,100 | 5 | 100% | 98% | 76% | ▲▲ | 103% | 106% | 114% | 93% | 102% |
| 20240909 | 1,174 | 1,213 | 1,171 | 1,204 | 18,200 | -30 | 98% | 103% | 129% | ▼ | 100% | 103% | 111% | 91% | 100% |
| 20240910 | 1,211 | 1,223 | 1,208 | 1,211 | 10,100 | 7 | 101% | 100% | 55% | ▲ | 98% | 102% | 111% | 91% | 101% |
| 20240911 | 1,207 | 1,220 | 1,171 | 1,178 | 29,900 | -33 | 97% | 98% | 296% | ▼ | 101% | 103% | 110% | 89% | 100% |
| 20240912 | 1,218 | 1,249 | 1,218 | 1,236 | 18,600 | 58 | 105% | 101% | 62% | ▲ | 101% | 101% | 108% | 93% | 105% |
| 20240913 | 1,238 | 1,252 | 1,237 | 1,247 | 5,200 | 11 | 101% | 101% | 28% | ▲▲ | 98% | 101% | 106% | 94% | 106% |
| 20240917 | 1,246 | 1,255 | 1,211 | 1,221 | 16,200 | -26 | 98% | 98% | 312% | ▼ | 100% | 102% | 105% | 92% | 104% |
| 20240918 | 1,232 | 1,250 | 1,224 | 1,233 | 9,200 | 12 | 101% | 100% | 57% | ▲ | 100% | 101% | 103% | 93% | 105% |
| 20240919 | 1,249 | 1,273 | 1,249 | 1,253 | 7,600 | 20 | 102% | 100% | 83% | ▲▲ | 99% | 102% | 101% | 94% | 106% |
| 20240920 | 1,263 | 1,280 | 1,256 | 1,256 | 6,700 | 3 | 100% | 99% | 88% | ▲▲▲ | 98% | 103% | 100% | 95% | 107% |
| 20240924 | 1,264 | 1,268 | 1,233 | 1,245 | 31,400 | -11 | 99% | 98% | 469% | ▼ | 99% | 106% | 99% | 94% | 106% |
| 20240925 | 1,269 | 1,269 | 1,242 | 1,257 | 9,800 | 12 | 101% | 99% | 31% | ▲ | 101% | 107% | 100% | 95% | 107% |
| 20240926 | 1,253 | 1,261 | 1,241 | 1,261 | 7,800 | 4 | 100% | 101% | 80% | ▲▲ | 101% | 103% | 98% | 95% | 107% |
| 20240927 | 1,281 | 1,293 | 1,257 | 1,293 | 15,500 | 32 | 103% | 101% | 199% | ▲▲▲ | 103% | 102% | 100% | 97% | 110% |
| 20240930 | 1,263 | 1,332 | 1,263 | 1,305 | 51,500 | 12 | 101% | 103% | 332% | ▲▲▲▲ | 101% | 97% | 95% | 98% | 111% |
| 20241001 | 1,328 | 1,361 | 1,328 | 1,341 | 33,600 | 36 | 103% | 101% | 65% | ▲▲▲▲▲ | 98% | 95% | 93% | 100% | 114% |
| 20241002 | 1,339 | 1,339 | 1,310 | 1,315 | 17,800 | -26 | 98% | 98% | 53% | ▼ | 96% | 94% | 92% | 98% | 112% |
| 20241003 | 1,340 | 1,340 | 1,281 | 1,290 | 35,700 | -25 | 98% | 96% | 201% | ▼▼ | 99% | 96% | 96% | 96% | 110% |
| 20241004 | 1,290 | 1,303 | 1,275 | 1,283 | 17,100 | -7 | 99% | 99% | 48% | ▼▼▼ | 98% | 95% | 93% | 96% | 109% |
| 20241007 | 1,303 | 1,303 | 1,266 | 1,277 | 10,700 | -6 | 100% | 98% | 63% | ▼▼▼▼ | 99% | 98% | 0% | 95% | 108% |
| 20241008 | 1,277 | 1,277 | 1,251 | 1,259 | 8,800 | -18 | 99% | 99% | 82% | ▼▼▼▼▼ | 99% | 100% | 0% | 94% | 107% |
| 20241009 | 1,253 | 1,255 | 1,240 | 1,243 | 9,900 | -16 | 99% | 99% | 113% | ▼▼▼▼▼▼ | 99% | 101% | 0% | 93% | 106% |
| 20241010 | 1,250 | 1,250 | 1,231 | 1,233 | 6,300 | -10 | 99% | 99% | 64% | ▼▼▼▼▼▼▼ | 100% | 101% | 0% | 92% | 105% |
| 20241011 | 1,233 | 1,233 | 1,225 | 1,228 | 1,700 | -5 | 100% | 100% | 27% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 0% | 92% | 101% |
| 20241015 | 1,244 | 1,246 | 1,221 | 1,246 | 7,500 | 18 | 101% | 100% | 441% | ▲ | 103% | 101% | 0% | 93% | 102% |
| 20241016 | 1,226 | 1,259 | 1,226 | 1,259 | 5,700 | 13 | 101% | 103% | 76% | ▲▲ | 100% | 98% | 0% | 94% | 103% |
| 20241017 | 1,246 | 1,248 | 1,244 | 1,245 | 3,000 | -14 | 99% | 100% | 53% | ▼ | 99% | 0% | 0% | 93% | 101% |
| 20241018 | 1,245 | 1,245 | 1,228 | 1,237 | 2,600 | -8 | 99% | 99% | 87% | ▼▼ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 1,234 | 1,239 | 1,234 | 1,234 | 1,800 | -3 | 100% | 100% | 69% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 1,225 | 1,226 | 1,201 | 1,217 | 9,800 | -17 | 99% | 99% | 544% | ▼▼▼▼ | % | % | % | 91% | 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 | 114,100 | 0 | 45,000 | 0 | 69,100 |
| 2024-10-11 | 0 | 117,600 | 0 | 46,300 | 0 | 71,300 |
| 2024-10-04 | 0 | 115,100 | 0 | 41,700 | 0 | 73,400 |
| 2024-09-27 | 0 | 105,000 | 0 | 36,500 | 0 | 68,500 |
| 2024-09-20 | 0 | 115,900 | 0 | 37,200 | 0 | 78,700 |
| 2024-09-13 | 0 | 118,500 | 0 | 37,700 | 0 | 80,800 |
| 2024-09-06 | 0 | 113,100 | 0 | 33,700 | 0 | 79,400 |
| 2024-08-30 | 0 | 113,200 | 0 | 39,800 | 0 | 73,400 |
| 2024-08-23 | 0 | 109,900 | 0 | 30,300 | 0 | 79,600 |
| 2024-08-16 | 0 | 113,100 | 0 | 30,800 | 0 | 82,300 |
| 2024-08-09 | 0 | 115,900 | 0 | 29,100 | 0 | 86,800 |
| 2024-08-02 | 200 | 139,500 | 200 | 34,400 | 0 | 105,100 |
| 2024-07-26 | 0 | 129,300 | 0 | 37,700 | 0 | 91,600 |
| 2024-07-19 | 0 | 139,200 | 0 | 41,500 | 0 | 97,700 |
| 2024-07-12 | 0 | 171,300 | 0 | 44,600 | 0 | 126,700 |
| 2024-07-05 | 0 | 128,700 | 0 | 41,700 | 0 | 87,000 |
| 2024-06-28 | 0 | 122,600 | 0 | 38,200 | 0 | 84,400 |
| 2024-06-21 | 0 | 101,800 | 0 | 36,000 | 0 | 65,800 |
| 2024-06-14 | 500 | 82,000 | 500 | 35,400 | 0 | 46,600 |
| 2024-06-07 | 0 | 87,700 | 0 | 34,500 | 0 | 53,200 |
| 2024-05-31 | 0 | 85,600 | 0 | 29,700 | 0 | 55,900 |
| 2024-05-24 | 0 | 88,300 | 0 | 29,700 | 0 | 58,600 |
| 2024-05-17 | 0 | 85,700 | 0 | 28,900 | 0 | 56,800 |
| 2024-05-10 | 0 | 89,600 | 0 | 31,400 | 0 | 58,200 |
| 2024-05-02 | 0 | 88,200 | 0 | 29,100 | 0 | 59,100 |
| 2024-04-26 | 0 | 80,900 | 0 | 29,700 | 0 | 51,200 |
| 2024-04-19 | 0 | 78,700 | 0 | 29,200 | 0 | 49,500 |
| 2024-04-12 | 0 | 77,000 | 0 | 28,400 | 0 | 48,600 |
| 2024-04-05 | 0 | 71,500 | 0 | 29,900 | 0 | 41,600 |
| 2024-03-29 | 0 | 58,100 | 0 | 28,100 | 0 | 30,000 |
| 2024-03-22 | 0 | 50,000 | 0 | 28,200 | 0 | 21,800 |
| 2024-03-15 | 0 | 51,300 | 0 | 27,900 | 0 | 23,400 |
| 2024-03-08 | 0 | 50,800 | 0 | 24,800 | 0 | 26,000 |
| 2024-03-01 | 0 | 60,500 | 0 | 25,700 | 0 | 34,800 |
| 2024-02-22 | 0 | 64,300 | 0 | 29,900 | 0 | 34,400 |
| 2024-02-16 | 0 | 60,900 | 0 | 29,100 | 0 | 31,800 |
| 2024-02-09 | 0 | 67,400 | 0 | 31,800 | 0 | 35,600 |
| 2024-02-02 | 0 | 78,600 | 0 | 33,100 | 0 | 45,500 |
| 2024-01-26 | 0 | 69,900 | 0 | 28,600 | 0 | 41,300 |
| 2024-01-19 | 0 | 67,800 | 0 | 28,100 | 0 | 39,700 |
| 2024-01-12 | 0 | 59,600 | 0 | 24,400 | 0 | 35,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 15:00 | 日鋳鉄管 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240729 | 15:00 | 日鋳鉄管 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240628 | 15:00 | 日鋳鉄管 | 支配株主等に関する事項について |
| 20240426 | 17:00 | 日鋳鉄管 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 17:00 | 日鋳鉄管 | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | 日鋳鉄管 | 業績予想と実績値との差異に関するお知らせ |
| 20240227 | 15:00 | 日鋳鉄管 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5612 | 1 | 日本鋳鉄管株式会社 | 2024-10-23 11:24:57 |
| 5612 | 2 | 2025年3月期第１四半期決算短信〔日本基準〕(連結) | 日本鋳鉄管株式会社 | 2024-07-29 19:30:52 |
| 5612 | 2 | 業績予想及び配当予想の修正に関するお知らせ | 日本鋳鉄管株式会社 | 2024-07-29 19:30:50 |
| 5612 | 2 | 株主通信 | 日本鋳鉄管株式会社 | 2024-06-18 14:44:23 |
| 5612 | 2 | 投資家向け説明会 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:21 |
| 5612 | 2 | 決算短信 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:20 |
| 5612 | 2 | 株主総会関連 | IRライブラリ | 日本鋳鉄管株式会社 | 2024-06-18 14:44:18 |
| 5612 | 2 | 株式基本情報 | 株式情報 | 日本鋳鉄管株式会社 | 2024-06-18 14:44:17 |
| 5612 | 2 | IRカレンダー | IR情報 | 日本鋳鉄管株式会社 | 2024-06-18 14:44:15 |
| 5612 | 2 | IR情報 | 日本鋳鉄管株式会社 | 2024-06-14 23:56:28 |