| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,007 | 1,014 | 1,007 | 1,014 | 2,000 | 8 | 101% | 101% | 27% | ▲▲▲ | 100% | 105% | 169% | 97% | 101% |
| 20250121 | 1,015 | 1,017 | 1,015 | 1,015 | 1,000 | 1 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 104% | 168% | 97% | 101% |
| 20250122 | 1,020 | 1,028 | 1,016 | 1,025 | 2,900 | 10 | 101% | 100% | 290% | ▲▲▲▲▲ | 100% | 110% | 184% | 98% | 102% |
| 20250123 | 1,024 | 1,029 | 1,022 | 1,022 | 1,100 | -3 | 100% | 100% | 38% | ▼ | 100% | 116% | 185% | 97% | 102% |
| 20250124 | 1,021 | 1,023 | 1,014 | 1,023 | 4,700 | 1 | 100% | 100% | 427% | ▲ | 104% | 116% | 184% | 98% | 102% |
| 20250127 | 1,026 | 1,065 | 1,023 | 1,062 | 13,100 | 39 | 104% | 104% | 279% | ▲▲ | 98% | 113% | 177% | 100% | 106% |
| 20250128 | 1,062 | 1,065 | 1,025 | 1,038 | 6,000 | -24 | 98% | 98% | 46% | ▼ | 102% | 110% | 172% | 98% | 104% |
| 20250129 | 1,098 | 1,170 | 1,078 | 1,122 | 43,800 | 84 | 108% | 102% | 730% | ▲ | 97% | 101% | 155% | 100% | 112% |
| 20250130 | 1,218 | 1,235 | 1,132 | 1,180 | 205,000 | 58 | 105% | 97% | 468% | ▲▲ | 97% | 100% | 153% | 100% | 118% |
| 20250131 | 1,230 | 1,243 | 1,175 | 1,190 | 77,000 | 10 | 101% | 97% | 38% | ▲▲▲ | 101% | 109% | 158% | 100% | 119% |
| 20250203 | 1,193 | 1,332 | 1,192 | 1,205 | 133,000 | 15 | 101% | 101% | 173% | ▲▲▲▲ | 97% | 118% | 155% | 100% | 120% |
| 20250204 | 1,213 | 1,215 | 1,175 | 1,175 | 37,100 | -30 | 98% | 97% | 28% | ▼ | 104% | 144% | 159% | 98% | 117% |
| 20250205 | 1,188 | 1,234 | 1,168 | 1,230 | 35,500 | 55 | 105% | 104% | 96% | ▲ | 96% | 139% | 144% | 100% | 123% |
| 20250206 | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | -43 | 97% | 96% | 116% | ▼ | 107% | 127% | 142% | 97% | 119% |
| 20250207 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 | 109 | 109% | 107% | 377% | ▲ | 105% | 110% | 117% | 100% | 129% |
| 20250210 | 1,364 | 1,429 | 1,313 | 1,426 | 126,400 | 130 | 110% | 105% | 81% | ▲▲ | 107% | 92% | 100% | 100% | 142% |
| 20250212 | 1,596 | 1,718 | 1,532 | 1,711 | 247,700 | 285 | 120% | 107% | 196% | ▲▲▲ | 89% | 90% | 92% | 100% | 171% |
| 20250213 | 1,738 | 1,746 | 1,483 | 1,539 | 235,000 | -172 | 90% | 89% | 95% | ▼ | 100% | 125% | 106% | 90% | 153% |
| 20250214 | 1,509 | 1,537 | 1,430 | 1,506 | 101,100 | -33 | 98% | 100% | 43% | ▼▼ | 97% | 125% | 105% | 88% | 150% |
| 20250217 | 1,503 | 1,516 | 1,428 | 1,457 | 89,100 | -49 | 97% | 97% | 88% | ▼▼▼ | 101% | 122% | 109% | 85% | 144% |
| 20250218 | 1,448 | 1,525 | 1,448 | 1,465 | 47,800 | 8 | 101% | 101% | 54% | ▲ | 103% | 113% | 104% | 86% | 144% |
| 20250219 | 1,521 | 1,715 | 1,521 | 1,571 | 370,900 | 106 | 107% | 103% | 776% | ▲▲ | 118% | 99% | 99% | 92% | 154% |
| 20250220 | 1,602 | 1,900 | 1,597 | 1,885 | 734,100 | 314 | 120% | 118% | 198% | ▲▲▲ | 97% | 87% | 87% | 100% | 184% |
| 20250225 | 1,820 | 1,930 | 1,751 | 1,771 | 298,600 | -114 | 94% | 97% | 41% | ▼ | 96% | 89% | 88% | 94% | 173% |
| 20250226 | 1,795 | 1,799 | 1,665 | 1,723 | 97,900 | -48 | 97% | 96% | 33% | ▼▼ | 93% | 94% | 92% | 91% | 166% |
| 20250227 | 1,704 | 1,705 | 1,583 | 1,584 | 101,300 | -139 | 92% | 93% | 103% | ▼▼▼ | 102% | 101% | 103% | 84% | 153% |
| 20250228 | 1,523 | 1,635 | 1,523 | 1,555 | 108,700 | -29 | 98% | 102% | 107% | ▼▼▼▼ | 98% | 95% | 98% | 82% | 139% |
| 20250303 | 1,610 | 1,629 | 1,548 | 1,575 | 63,300 | 20 | 101% | 98% | 58% | ▲ | 99% | 96% | 97% | 84% | 134% |
| 20250304 | 1,615 | 1,666 | 1,556 | 1,594 | 118,900 | 19 | 101% | 99% | 188% | ▲▲ | 96% | 98% | 98% | 85% | 136% |
| 20250305 | 1,599 | 1,612 | 1,535 | 1,539 | 51,000 | -55 | 97% | 96% | 43% | ▼ | 100% | 103% | 100% | 82% | 131% |
| 20250306 | 1,534 | 1,548 | 1,504 | 1,534 | 27,700 | -5 | 100% | 100% | 54% | ▼▼ | 99% | 104% | 99% | 81% | 131% |
| 20250307 | 1,523 | 1,531 | 1,473 | 1,505 | 56,000 | -29 | 98% | 99% | 202% | ▼▼▼ | 103% | 103% | 98% | 80% | 127% |
| 20250310 | 1,509 | 1,571 | 1,502 | 1,554 | 49,700 | 49 | 103% | 103% | 89% | ▲ | 103% | 99% | 96% | 82% | 131% |
| 20250311 | 1,522 | 1,584 | 1,460 | 1,571 | 55,600 | 17 | 101% | 103% | 112% | ▲▲ | 101% | 99% | 93% | 83% | 121% |
| 20250312 | 1,571 | 1,610 | 1,544 | 1,581 | 60,900 | 10 | 101% | 101% | 110% | ▲▲▲ | 96% | 98% | 91% | 84% | 111% |
| 20250313 | 1,610 | 1,616 | 1,505 | 1,547 | 41,900 | -34 | 98% | 96% | 69% | ▼ | 99% | 103% | 90% | 82% | 106% |
| 20250314 | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 | -35 | 98% | 99% | 71% | ▼▼ | 98% | 101% | 88% | 80% | 104% |
| 20250317 | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 | -16 | 99% | 98% | 117% | ▼▼▼ | 103% | 100% | 88% | 79% | 103% |
| 20250318 | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 | 53 | 104% | 103% | 213% | ▲ | 102% | 96% | 84% | 82% | 106% |
| 20250319 | 1,537 | 1,575 | 1,509 | 1,573 | 38,700 | 24 | 102% | 102% | 52% | ▲▲ | 99% | 94% | 83% | 83% | 107% |
| 20250321 | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 | -33 | 98% | 99% | 60% | ▼ | 98% | 95% | 85% | 82% | 103% |
| 20250324 | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 | -36 | 98% | 98% | 127% | ▼▼ | 98% | 97% | 86% | 80% | 101% |
| 20250325 | 1,506 | 1,520 | 1,474 | 1,475 | 26,000 | -29 | 98% | 98% | 88% | ▼▼▼ | 99% | 94% | 88% | 83% | 100% |
| 20250326 | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 | -10 | 99% | 99% | 113% | ▼▼▼▼ | 99% | 92% | 89% | 85% | 100% |
| 20250327 | 1,457 | 1,462 | 1,441 | 1,448 | 15,500 | -17 | 99% | 99% | 53% | ▼▼▼▼▼ | 101% | 91% | 89% | 91% | 100% |
| 20250328 | 1,453 | 1,544 | 1,448 | 1,461 | 66,400 | 13 | 101% | 101% | 428% | ▲ | 97% | 90% | 90% | 92% | 101% |
| 20250331 | 1,431 | 1,431 | 1,365 | 1,385 | 48,700 | -76 | 95% | 97% | 73% | ▼ | 96% | 88% | 93% | 87% | 100% |
| 20250401 | 1,398 | 1,398 | 1,337 | 1,337 | 33,500 | -48 | 97% | 96% | 69% | ▼▼ | 99% | 92% | 97% | 84% | 100% |
| 20250402 | 1,338 | 1,355 | 1,325 | 1,325 | 10,400 | -12 | 99% | 99% | 31% | ▼▼▼ | 102% | 99% | 102% | 84% | 100% |
| 20250403 | 1,265 | 1,315 | 1,257 | 1,286 | 34,400 | -39 | 97% | 102% | 331% | ▼▼▼▼ | 98% | 102% | 0% | 81% | 100% |
| 20250404 | 1,256 | 1,264 | 1,185 | 1,230 | 52,200 | -56 | 96% | 98% | 152% | ▼▼▼▼▼ | 106% | 112% | 0% | 78% | 100% |
| 20250408 | 1,155 | 1,254 | 1,155 | 1,228 | 34,200 | -2 | 100% | 106% | 66% | ▼▼▼▼▼▼ | 99% | 106% | 0% | 78% | 100% |
| 20250409 | 1,217 | 1,255 | 1,171 | 1,202 | 25,300 | -26 | 98% | 99% | 74% | ▼▼▼▼▼▼▼ | 97% | 99% | 0% | 76% | 100% |
| 20250410 | 1,292 | 1,292 | 1,245 | 1,256 | 24,400 | 54 | 104% | 97% | 96% | ▲ | 104% | 104% | 0% | 79% | 104% |
| 20250411 | 1,226 | 1,280 | 1,196 | 1,280 | 14,300 | 24 | 102% | 104% | 59% | ▲▲ | 100% | 100% | 0% | 81% | 106% |
| 20250414 | 1,299 | 1,308 | 1,281 | 1,294 | 11,500 | 14 | 101% | 100% | 80% | ▲▲▲ | 98% | 99% | 0% | 82% | 108% |
| 20250415 | 1,310 | 1,310 | 1,273 | 1,278 | 9,400 | -16 | 99% | 98% | 82% | ▼ | 99% | 0% | 0% | 81% | 106% |
| 20250416 | 1,270 | 1,277 | 1,245 | 1,253 | 6,600 | -25 | 98% | 99% | 70% | ▼▼ | 102% | 0% | 0% | 80% | 104% |
| 20250417 | 1,245 | 1,272 | 1,245 | 1,272 | 5,700 | 19 | 102% | 102% | 86% | ▲ | 102% | 0% | 0% | 81% | 106% |
| 20250418 | 1,273 | 1,302 | 1,273 | 1,295 | 8,200 | 23 | 102% | 102% | 144% | ▲▲ | % | % | % | 84% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 135,300 | 0 | 31,300 | 0 | 104,000 |
| 2025-04-04 | 0 | 158,800 | 0 | 43,000 | 0 | 115,800 |
| 2025-03-28 | 0 | 189,600 | 0 | 61,100 | 0 | 128,500 |
| 2025-03-21 | 0 | 186,400 | 0 | 54,700 | 0 | 131,700 |
| 2025-03-14 | 0 | 184,800 | 0 | 55,400 | 0 | 129,400 |
| 2025-03-07 | 0 | 157,000 | 0 | 51,700 | 0 | 105,300 |
| 2025-02-28 | 100 | 141,800 | 100 | 51,200 | 0 | 90,600 |
| 2025-02-21 | 200 | 175,100 | 200 | 64,100 | 0 | 111,000 |
| 2025-02-14 | 300 | 143,000 | 300 | 60,200 | 0 | 82,800 |
| 2025-02-07 | 0 | 128,800 | 0 | 56,700 | 0 | 72,100 |
| 2025-01-31 | 500 | 109,200 | 500 | 49,500 | 0 | 59,700 |
| 2025-01-24 | 0 | 92,500 | 0 | 56,700 | 0 | 35,800 |
| 2025-01-17 | 0 | 97,800 | 0 | 57,300 | 0 | 40,500 |
| 2025-01-10 | 0 | 96,400 | 0 | 56,000 | 0 | 40,400 |
| 2024-12-27 | 0 | 111,700 | 0 | 68,300 | 0 | 43,400 |
| 2024-12-20 | 0 | 103,100 | 0 | 58,200 | 0 | 44,900 |
| 2024-12-13 | 0 | 107,600 | 0 | 56,000 | 0 | 51,600 |
| 2024-12-06 | 0 | 105,700 | 0 | 53,400 | 0 | 52,300 |
| 2024-11-29 | 0 | 110,500 | 0 | 51,200 | 0 | 59,300 |
| 2024-11-22 | 0 | 129,800 | 0 | 58,000 | 0 | 71,800 |
| 2024-11-15 | 0 | 126,400 | 0 | 51,600 | 0 | 74,800 |
| 2024-11-08 | 0 | 127,800 | 0 | 50,600 | 0 | 77,200 |
| 2024-11-01 | 0 | 125,800 | 0 | 51,200 | 0 | 74,600 |
| 2024-10-25 | 0 | 128,300 | 0 | 50,000 | 0 | 78,300 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | JPM Securities Japan Co Ltd. | 13,636 | 0.41% | ▼ | -3,200 | 1,110 | 1,135 | 1,090 | 1,097 | 48,800 |
| 2025-03-26 | Nomura International plc | 15,151 | 0.46% | ▼ | -2,080 | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 |
| 2025-03-24 | JPM Securities Japan Co Ltd. | 16,836 | 0.51% | ▲ | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 | |
| 2025-03-24 | Nomura International plc | 17,231 | 0.52% | ▲ | 950 | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 |
| 2025-03-21 | Nomura International plc | 16,281 | 0.49% | ▼ | -1,703 | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 |
| 2025-03-18 | Nomura International plc | 17,984 | 0.54% | ▲ | 2,000 | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 |
| 2025-03-17 | Nomura International plc | 15,984 | 0.48% | ▼ | -2,815 | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 |
| 2025-03-14 | Nomura International plc | 18,799 | 0.57% | ▲ | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 | |
| 2025-02-07 | UBS AG | 0 | 0.00% | ▼ | -16,500 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 |
| 2025-02-07 | UBS AG | 0 | 0.00% | ▼ | -16,500 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 |
| 2025-02-06 | UBS AG | 16,500 | 0.50% | ▲ | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | |
| 2025-02-06 | UBS AG | 16,500 | 0.50% | ▲ | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | 日鋳鉄管 | ダクタイル鉄管（直管）製造に係る事業の会社分割及び株式会社クボタとの製造合弁会社設立合意に関するお知らせ |
| 20250327 | 15:30 | 日鋳鉄管 | 固定資産の取得及び資金の借入に関するお知らせ |
| 20250327 | 15:30 | 日鋳鉄管 | 役員の異動に関するお知らせ |
| 20250327 | 15:30 | 日鋳鉄管 | 業績予想の修正に関するお知らせ |
| 20250319 | 15:30 | 日鋳鉄管 | 役員の異動に関するお知らせ |
| 20250228 | 15:30 | 日鋳鉄管 | 役員の異動に関するお知らせ |
| 20250131 | 15:30 | 日鋳鉄管 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 15:30 | 日鋳鉄管 | 繰延税金資産の取り崩し、業績予想の修正に関するお知らせ |
| 20241029 | 15:00 | 日鋳鉄管 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 14:20:36 |
| 5612 | 2 | 株式会社クボタと日本鋳鉄管株式会社の合弁会社設立契約締結に関するお知らせ | 日本鋳鉄管株式会社 | 2025-03-27 21:30:05 |
| 5612 | 2 | 業績予想の修正に関するお知らせ | 日本鋳鉄管株式会社 | 2025-03-27 21:30:04 |
| 5612 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 日本鋳鉄管株式会社 | 2025-01-31 22:29:57 |
| 5612 | 2 | 繰延税金資産の取り崩し、 業績予想の修正に関するお知らせ | 日本鋳鉄管株式会社 | 2025-01-31 22:29:56 |
| 5612 | 2 | 【2024神戸水道展】今年も無事終了しました！｜日本鋳鉄管株式会社 | 2024-12-16 21:30:11 |
| 5612 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 日本鋳鉄管株式会社 | 2024-10-30 02:28:50 |
| 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 |