| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,455 | 1,455 | 1,448 | 1,448 | 500 | -7 | 100% | 100% | 83% | ▼▼ | 98% | 99% | 99% | 99% | 107% |
| 20250313 | 1,448 | 1,448 | 1,389 | 1,413 | 4,200 | -35 | 98% | 98% | 840% | ▼▼▼ | 102% | 104% | 104% | 96% | 104% |
| 20250318 | 1,383 | 1,413 | 1,383 | 1,413 | 400 | 0 | 100% | 102% | 10% | -- | 96% | 100% | 100% | 96% | 103% |
| 20250319 | 1,436 | 1,436 | 1,376 | 1,383 | 700 | -30 | 98% | 96% | 175% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20250321 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 32 | 102% | 100% | 14% | ▲ | 100% | 99% | 100% | 96% | 104% |
| 20250324 | 1,437 | 1,437 | 1,435 | 1,436 | 700 | 21 | 101% | 100% | 700% | ▲▲ | 100% | 101% | 100% | 98% | 105% |
| 20250325 | 1,436 | 1,436 | 1,420 | 1,435 | 700 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 98% | 105% |
| 20250326 | 1,434 | 1,434 | 1,434 | 1,434 | 700 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 100% | 98% | 105% |
| 20250327 | 1,434 | 1,434 | 1,428 | 1,428 | 200 | -6 | 100% | 100% | 29% | ▼▼▼ | 102% | 101% | 104% | 97% | 105% |
| 20250331 | 1,378 | 1,410 | 1,377 | 1,410 | 300 | -18 | 99% | 102% | 150% | ▼▼▼▼ | 100% | 96% | 99% | 96% | 103% |
| 20250401 | 1,452 | 1,452 | 1,452 | 1,452 | 400 | 42 | 103% | 100% | 133% | ▲ | 98% | 93% | 99% | 99% | 105% |
| 20250402 | 1,455 | 1,455 | 1,425 | 1,425 | 300 | -27 | 98% | 98% | 75% | ▼ | 105% | 103% | 107% | 97% | 103% |
| 20250403 | 1,335 | 1,398 | 1,335 | 1,398 | 700 | -27 | 98% | 105% | 233% | ▼▼ | 102% | 105% | 104% | 95% | 101% |
| 20250404 | 1,368 | 1,398 | 1,339 | 1,398 | 300 | 0 | 100% | 102% | 43% | -- | 98% | 104% | 103% | 95% | 101% |
| 20250408 | 1,390 | 1,390 | 1,360 | 1,360 | 300 | -38 | 97% | 98% | 100% | ▼ | 98% | 108% | 105% | 93% | 100% |
| 20250409 | 1,339 | 1,339 | 1,309 | 1,309 | 200 | -51 | 96% | 98% | 67% | ▼▼ | 102% | 104% | 105% | 89% | 100% |
| 20250410 | 1,348 | 1,379 | 1,348 | 1,379 | 1,200 | 70 | 105% | 102% | 600% | ▲ | 114% | 112% | 112% | 94% | 105% |
| 20250411 | 1,259 | 1,460 | 1,259 | 1,440 | 12,500 | 61 | 104% | 114% | 1042% | ▲▲ | 100% | 100% | 98% | 98% | 110% |
| 20250414 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 0 | 100% | 100% | 1% | -- | 94% | 100% | 98% | 99% | 110% |
| 20250418 | 1,440 | 1,468 | 1,331 | 1,347 | 6,400 | -93 | 94% | 94% | 6400% | ▼ | 102% | 104% | 102% | 93% | 103% |
| 20250421 | 1,377 | 1,458 | 1,377 | 1,400 | 7,600 | 53 | 104% | 102% | 119% | ▲ | 100% | 102% | 100% | 96% | 107% |
| 20250423 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 5 | 100% | 100% | 3% | ▲▲ | 100% | 96% | 98% | 97% | 107% |
| 20250425 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 30 | 102% | 100% | 50% | ▲▲▲ | 98% | 97% | 101% | 99% | 110% |
| 20250428 | 1,435 | 1,435 | 1,403 | 1,403 | 700 | -32 | 98% | 98% | 700% | ▼ | 101% | 98% | 102% | 97% | 107% |
| 20250430 | 1,420 | 1,434 | 1,420 | 1,428 | 1,100 | 25 | 102% | 101% | 157% | ▲ | 100% | 103% | 105% | 98% | 109% |
| 20250501 | 1,368 | 1,510 | 1,368 | 1,373 | 19,100 | -55 | 96% | 100% | 1736% | ▼ | 99% | 102% | 104% | 95% | 105% |
| 20250502 | 1,382 | 1,458 | 1,350 | 1,372 | 12,200 | -1 | 100% | 99% | 64% | ▼▼ | 102% | 103% | 106% | 94% | 105% |
| 20250507 | 1,362 | 1,390 | 1,362 | 1,390 | 500 | 18 | 101% | 102% | 4% | ▲ | 97% | 99% | 100% | 96% | 106% |
| 20250508 | 1,420 | 1,420 | 1,360 | 1,383 | 3,100 | -7 | 99% | 97% | 620% | ▼ | 102% | 101% | 103% | 95% | 106% |
| 20250509 | 1,385 | 1,411 | 1,385 | 1,411 | 500 | 28 | 102% | 102% | 16% | ▲ | 100% | 103% | 0% | 97% | 108% |
| 20250512 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | -6 | 100% | 100% | 60% | ▼ | 100% | 103% | 0% | 98% | 107% |
| 20250514 | 1,404 | 1,405 | 1,344 | 1,405 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 0% | 98% | 107% |
| 20250522 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 0 | 100% | 100% | 17% | -- | 101% | 104% | 0% | 98% | 107% |
| 20250523 | 1,390 | 1,405 | 1,360 | 1,405 | 300 | 0 | 100% | 101% | 300% | -- | 102% | 102% | 0% | 98% | 107% |
| 20250526 | 1,416 | 1,443 | 1,386 | 1,443 | 900 | 38 | 103% | 102% | 300% | ▲ | 100% | 101% | 0% | 100% | 110% |
| 20250527 | 1,413 | 1,416 | 1,383 | 1,415 | 800 | -28 | 98% | 100% | 89% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20250528 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | -7 | 100% | 100% | 25% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250529 | 1,438 | 1,442 | 1,438 | 1,440 | 1,800 | 32 | 102% | 100% | 900% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20250530 | 1,421 | 1,422 | 1,410 | 1,422 | 300 | -18 | 99% | 100% | 17% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20250602 | 1,435 | 1,435 | 1,410 | 1,425 | 600 | 3 | 100% | 99% | 200% | ▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 43,400 | 0 | 40,500 | 0 | 2,900 |
| 2025-05-23 | 0 | 42,000 | 0 | 40,500 | 0 | 1,500 |
| 2025-05-16 | 0 | 41,900 | 0 | 40,500 | 0 | 1,400 |
| 2025-05-09 | 0 | 41,900 | 0 | 40,500 | 0 | 1,400 |
| 2025-05-02 | 0 | 42,300 | 0 | 40,600 | 0 | 1,700 |
| 2025-04-25 | 0 | 42,200 | 0 | 40,300 | 0 | 1,900 |
| 2025-04-18 | 0 | 42,100 | 0 | 40,100 | 0 | 2,000 |
| 2025-04-11 | 0 | 42,000 | 0 | 40,100 | 0 | 1,900 |
| 2025-04-04 | 0 | 42,600 | 0 | 40,400 | 0 | 2,200 |
| 2025-03-28 | 0 | 43,000 | 0 | 40,600 | 0 | 2,400 |
| 2025-03-21 | 0 | 51,800 | 0 | 49,100 | 0 | 2,700 |
| 2025-03-14 | 0 | 51,900 | 0 | 48,800 | 0 | 3,100 |
| 2025-03-07 | 0 | 50,900 | 0 | 47,300 | 0 | 3,600 |
| 2025-02-28 | 0 | 50,800 | 0 | 47,300 | 0 | 3,500 |
| 2025-02-21 | 0 | 47,900 | 0 | 44,700 | 0 | 3,200 |
| 2025-02-14 | 0 | 47,700 | 0 | 44,500 | 0 | 3,200 |
| 2025-02-07 | 0 | 47,800 | 0 | 44,500 | 0 | 3,300 |
| 2025-01-31 | 0 | 47,600 | 0 | 44,500 | 0 | 3,100 |
| 2025-01-24 | 0 | 47,400 | 0 | 44,300 | 0 | 3,100 |
| 2025-01-17 | 0 | 47,300 | 0 | 43,400 | 0 | 3,900 |
| 2025-01-10 | 0 | 47,300 | 0 | 43,500 | 0 | 3,800 |
| 2024-12-27 | 0 | 46,400 | 0 | 42,700 | 0 | 3,700 |
| 2024-12-20 | 0 | 45,800 | 0 | 42,500 | 0 | 3,300 |
| 2024-12-13 | 0 | 45,600 | 0 | 42,300 | 0 | 3,300 |
| 2024-12-06 | 0 | 44,600 | 0 | 41,400 | 0 | 3,200 |
| 2024-11-29 | 0 | 44,700 | 0 | 41,000 | 0 | 3,700 |
| 2024-11-22 | 0 | 44,600 | 0 | 41,000 | 0 | 3,600 |
| 2024-11-15 | 0 | 43,900 | 0 | 40,200 | 0 | 3,700 |
| 2024-11-08 | 0 | 43,800 | 0 | 40,200 | 0 | 3,600 |
| 2024-11-01 | 0 | 43,100 | 0 | 39,800 | 0 | 3,300 |
| 2024-10-25 | 0 | 42,600 | 0 | 39,800 | 0 | 2,800 |
| 2024-10-18 | 0 | 43,000 | 0 | 39,800 | 0 | 3,200 |
| 2024-10-11 | 0 | 43,400 | 0 | 39,800 | 0 | 3,600 |
| 2024-10-04 | 0 | 42,300 | 0 | 39,800 | 0 | 2,500 |
| 2024-09-27 | 0 | 42,300 | 0 | 39,800 | 0 | 2,500 |
| 2024-09-20 | 0 | 54,400 | 0 | 50,700 | 0 | 3,700 |
| 2024-09-13 | 0 | 54,600 | 0 | 50,700 | 0 | 3,900 |
| 2024-09-06 | 0 | 54,600 | 0 | 50,700 | 0 | 3,900 |
| 2024-08-30 | 0 | 54,900 | 0 | 50,700 | 0 | 4,200 |
| 2024-08-23 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-16 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-09 | 0 | 55,300 | 0 | 50,700 | 0 | 4,600 |
| 2024-08-02 | 0 | 56,700 | 0 | 50,900 | 0 | 5,800 |
| 2024-07-26 | 0 | 58,000 | 0 | 51,500 | 0 | 6,500 |
| 2024-07-19 | 0 | 58,300 | 0 | 51,800 | 0 | 6,500 |
| 2024-07-12 | 0 | 56,800 | 0 | 50,900 | 0 | 5,900 |
| 2024-07-05 | 0 | 56,500 | 0 | 50,500 | 0 | 6,000 |
| 2024-06-28 | 0 | 56,400 | 0 | 50,400 | 0 | 6,000 |
| 2024-06-21 | 0 | 55,500 | 0 | 49,800 | 0 | 5,700 |
| 2024-06-14 | 0 | 55,000 | 0 | 49,300 | 0 | 5,700 |
| 2024-06-07 | 0 | 54,100 | 0 | 47,400 | 0 | 6,700 |
| 2024-05-31 | 0 | 52,600 | 0 | 46,200 | 0 | 6,400 |
| 2024-05-24 | 0 | 53,200 | 0 | 46,500 | 0 | 6,700 |
| 2024-05-17 | 0 | 52,500 | 0 | 44,500 | 0 | 8,000 |
| 2024-05-10 | 0 | 51,000 | 0 | 42,200 | 0 | 8,800 |
| 2024-05-02 | 0 | 50,400 | 0 | 42,300 | 0 | 8,100 |
| 2024-04-26 | 0 | 53,200 | 0 | 46,000 | 0 | 7,200 |
| 2024-04-19 | 0 | 51,900 | 0 | 45,300 | 0 | 6,600 |
| 2024-04-12 | 0 | 48,300 | 0 | 43,600 | 0 | 4,700 |
| 2024-04-05 | 0 | 48,500 | 0 | 43,600 | 0 | 4,900 |
| 2024-03-29 | 0 | 50,000 | 0 | 43,600 | 0 | 6,400 |
| 2024-03-22 | 0 | 52,000 | 0 | 45,800 | 0 | 6,200 |
| 2024-03-15 | 0 | 51,900 | 0 | 45,300 | 0 | 6,600 |
| 2024-03-08 | 0 | 51,400 | 0 | 44,400 | 0 | 7,000 |
| 2024-03-01 | 0 | 52,400 | 0 | 45,300 | 0 | 7,100 |
| 2024-02-22 | 0 | 122,300 | 0 | 114,900 | 0 | 7,400 |
| 2024-02-16 | 0 | 123,100 | 0 | 115,500 | 0 | 7,600 |
| 2024-02-09 | 0 | 126,800 | 0 | 116,400 | 0 | 10,400 |
| 2024-02-02 | 0 | 130,500 | 0 | 114,400 | 0 | 16,100 |
| 2024-01-26 | 0 | 131,300 | 0 | 114,200 | 0 | 17,100 |
| 2024-01-19 | 0 | 132,000 | 0 | 117,100 | 0 | 14,900 |
| 2024-01-12 | 0 | 133,100 | 0 | 119,700 | 0 | 13,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5905 | 1 | 日本製罐株式会社 | 2025-06-07 07:23:22 |
| 5905 | 2 | 第120期定時株主総会電子提供措置事項 | 2025-06-05 22:29:57 |
| 5905 | 2 | 第120期定時株主総会招集ご通知 | 2025-06-05 22:29:56 |
| 5905 | 2 | 第117期定時株主総会招集通知 | 2024-06-21 16:44:59 |
| 5905 | 2 | 第118期定時株主総会招集通知 | 2024-06-21 16:44:57 |
| 5905 | 2 | 第119期定時株主総会招集通知 | 2024-06-21 16:44:56 |
| 5905 | 2 | 日本製罐株式会社 | IR情報 | IRライブラリー | 2024-06-18 15:21:34 |
| 5905 | 2 | 日本製罐株式会社 | IR情報 | IRライブラリー | 2024-06-18 15:21:33 |
| 5905 | 2 | 自己株式の取得状況に関するお知らせ | 2024-06-16 04:40:29 |
| 5905 | 2 | 四半期報告書の訂正報告書（第117期第１四半期） | 2024-06-16 04:40:28 |