| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240926 | 1,682 | 1,682 | 1,682 | 1,682 | 300 | 4 | 100% | 100% | 43% | ▲ | 104% | 104% | 95% | 93% | 100% |
| 20240927 | 1,642 | 1,711 | 1,642 | 1,711 | 1,200 | 29 | 102% | 104% | 400% | ▲▲ | 98% | 97% | 94% | 95% | 102% |
| 20240930 | 1,711 | 1,711 | 1,673 | 1,673 | 200 | -38 | 98% | 98% | 17% | ▼ | 100% | 99% | 94% | 93% | 100% |
| 20241001 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 40 | 102% | 100% | 100% | ▲ | 100% | 99% | 94% | 95% | 102% |
| 20241002 | 1,706 | 1,706 | 1,706 | 1,706 | 300 | -7 | 100% | 100% | 150% | ▼ | 99% | 96% | 96% | 95% | 102% |
| 20241007 | 1,685 | 1,685 | 1,635 | 1,665 | 1,100 | -41 | 98% | 99% | 367% | ▼▼ | 100% | 96% | 97% | 93% | 100% |
| 20241008 | 1,660 | 1,667 | 1,627 | 1,667 | 800 | 2 | 100% | 100% | 73% | ▲ | 101% | 94% | 97% | 93% | 100% |
| 20241009 | 1,667 | 1,700 | 1,631 | 1,690 | 500 | 23 | 101% | 101% | 63% | ▲▲ | 95% | 91% | 92% | 94% | 102% |
| 20241010 | 1,694 | 1,694 | 1,612 | 1,612 | 2,900 | -78 | 95% | 95% | 580% | ▼ | 101% | 98% | 92% | 90% | 100% |
| 20241011 | 1,572 | 1,595 | 1,572 | 1,595 | 800 | -17 | 99% | 101% | 28% | ▼▼ | 99% | 98% | 88% | 90% | 100% |
| 20241015 | 1,590 | 1,590 | 1,573 | 1,573 | 500 | -22 | 99% | 99% | 63% | ▼▼▼ | 100% | 105% | 92% | 89% | 100% |
| 20241021 | 1,533 | 1,533 | 1,533 | 1,533 | 300 | -40 | 97% | 100% | 60% | ▼▼▼▼ | 100% | 104% | 91% | 87% | 100% |
| 20241022 | 1,538 | 1,540 | 1,530 | 1,540 | 800 | 7 | 100% | 100% | 267% | ▲ | 99% | 105% | 90% | 87% | 100% |
| 20241023 | 1,540 | 1,541 | 1,512 | 1,518 | 700 | -22 | 99% | 99% | 88% | ▼ | 103% | 106% | 88% | 86% | 100% |
| 20241028 | 1,518 | 1,558 | 1,518 | 1,558 | 500 | 40 | 103% | 103% | 71% | ▲ | 100% | 98% | 84% | 88% | 103% |
| 20241029 | 1,602 | 1,602 | 1,602 | 1,602 | 100 | 44 | 103% | 100% | 20% | ▲▲ | 98% | 90% | 84% | 91% | 106% |
| 20241030 | 1,610 | 1,610 | 1,570 | 1,571 | 400 | -31 | 98% | 98% | 400% | ▼ | 100% | 87% | 84% | 89% | 103% |
| 20241101 | 1,608 | 1,611 | 1,608 | 1,611 | 1,000 | 40 | 103% | 100% | 250% | ▲ | 93% | 83% | 81% | 93% | 106% |
| 20241105 | 1,688 | 1,739 | 1,564 | 1,564 | 1,600 | -47 | 97% | 93% | 160% | ▼ | 98% | 95% | 92% | 91% | 103% |
| 20241106 | 1,484 | 1,484 | 1,400 | 1,454 | 10,900 | -110 | 93% | 98% | 681% | ▼▼ | 96% | 95% | 94% | 85% | 100% |
| 20241107 | 1,458 | 1,458 | 1,380 | 1,399 | 6,300 | -55 | 96% | 96% | 58% | ▼▼▼ | 100% | 95% | 98% | 82% | 100% |
| 20241108 | 1,401 | 1,416 | 1,386 | 1,403 | 2,900 | 4 | 100% | 100% | 46% | ▲ | 100% | 95% | 98% | 82% | 100% |
| 20241111 | 1,400 | 1,403 | 1,400 | 1,403 | 700 | 0 | 100% | 100% | 24% | -- | 99% | 95% | 98% | 82% | 100% |
| 20241112 | 1,403 | 1,403 | 1,385 | 1,385 | 2,600 | -18 | 99% | 99% | 371% | ▼ | 97% | 96% | 99% | 81% | 100% |
| 20241113 | 1,383 | 1,383 | 1,335 | 1,335 | 4,500 | -50 | 96% | 97% | 173% | ▼▼ | 100% | 99% | 103% | 79% | 100% |
| 20241114 | 1,335 | 1,350 | 1,335 | 1,336 | 900 | 1 | 100% | 100% | 20% | ▲ | 100% | 99% | 103% | 79% | 100% |
| 20241115 | 1,336 | 1,345 | 1,321 | 1,331 | 4,100 | -5 | 100% | 100% | 456% | ▼ | 101% | 100% | 104% | 79% | 100% |
| 20241118 | 1,322 | 1,330 | 1,321 | 1,330 | 1,300 | -1 | 100% | 101% | 32% | ▼▼ | 100% | 102% | 104% | 83% | 100% |
| 20241119 | 1,321 | 1,327 | 1,321 | 1,325 | 1,200 | -5 | 100% | 100% | 92% | ▼▼▼ | 101% | 102% | 104% | 82% | 100% |
| 20241120 | 1,314 | 1,340 | 1,314 | 1,328 | 1,000 | 3 | 100% | 101% | 83% | ▲ | 100% | 102% | 105% | 82% | 100% |
| 20241121 | 1,317 | 1,320 | 1,316 | 1,318 | 1,000 | -10 | 99% | 100% | 100% | ▼ | 100% | 102% | 105% | 82% | 100% |
| 20241122 | 1,322 | 1,322 | 1,319 | 1,322 | 400 | 4 | 100% | 100% | 40% | ▲ | 102% | 103% | 105% | 82% | 100% |
| 20241125 | 1,324 | 1,370 | 1,324 | 1,345 | 700 | 23 | 102% | 102% | 175% | ▲▲ | 99% | 101% | 103% | 83% | 102% |
| 20241126 | 1,348 | 1,348 | 1,339 | 1,339 | 800 | -6 | 100% | 99% | 114% | ▼ | 101% | 102% | 104% | 83% | 102% |
| 20241128 | 1,339 | 1,347 | 1,333 | 1,347 | 500 | 8 | 101% | 101% | 63% | ▲ | 102% | 101% | 105% | 84% | 102% |
| 20241129 | 1,326 | 1,352 | 1,326 | 1,352 | 300 | 5 | 100% | 102% | 60% | ▲▲ | 98% | 97% | 100% | 84% | 103% |
| 20241202 | 1,382 | 1,382 | 1,331 | 1,359 | 1,300 | 7 | 101% | 98% | 433% | ▲▲▲ | 101% | 99% | 103% | 84% | 103% |
| 20241203 | 1,351 | 1,366 | 1,332 | 1,366 | 600 | 7 | 101% | 101% | 46% | ▲▲▲▲ | 99% | 101% | 103% | 87% | 104% |
| 20241204 | 1,351 | 1,351 | 1,338 | 1,338 | 500 | -28 | 98% | 99% | 83% | ▼ | 99% | 103% | 104% | 92% | 102% |
| 20241205 | 1,332 | 1,332 | 1,324 | 1,324 | 600 | -14 | 99% | 99% | 120% | ▼▼ | 103% | 105% | 0% | 94% | 100% |
| 20241206 | 1,302 | 1,344 | 1,302 | 1,344 | 800 | 20 | 102% | 103% | 133% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241209 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | -4 | 100% | 100% | 13% | ▼ | 100% | 99% | 0% | 96% | 102% |
| 20241210 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 30 | 102% | 100% | 400% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241211 | 1,367 | 1,367 | 1,367 | 1,367 | 500 | -3 | 100% | 100% | 125% | ▼ | 101% | 102% | 0% | 100% | 104% |
| 20241212 | 1,337 | 1,367 | 1,337 | 1,351 | 600 | -16 | 99% | 101% | 120% | ▼▼ | 100% | 103% | 0% | 99% | 103% |
| 20241213 | 1,345 | 1,350 | 1,340 | 1,340 | 1,500 | -11 | 99% | 100% | 250% | ▼▼▼ | 102% | 105% | 0% | 98% | 102% |
| 20241216 | 1,321 | 1,350 | 1,321 | 1,350 | 500 | 10 | 101% | 102% | 33% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241217 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 0 | 100% | 100% | 60% | -- | 103% | 0% | 0% | 99% | 102% |
| 20241218 | 1,322 | 1,358 | 1,322 | 1,358 | 600 | 8 | 101% | 103% | 200% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 1,388 | 1,388 | 1,388 | 1,388 | 200 | 30 | 102% | 100% | 33% | ▲▲ | % | % | % | 100% | 105% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241120 | 17:20 | 日缶 | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20241105 | 16:00 | 日缶 | 2025年3月期 第2四半期（中間期）業績予想と実績の差異に関するお知らせ |
| 20241105 | 16:00 | 日缶 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | 日缶 | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240902 | 13:00 | 日缶 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240801 | 16:00 | 日缶 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240701 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240501 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240430 | 15:00 | 日缶 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 日缶 | 代表取締役の異動ならびに役員の異動に関するお知らせ |
| 20240401 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 13:00 | 日缶 | 投資有価証券売却益（特別利益）の計上額確定に関するお知らせ |
| 20240301 | 13:00 | 日缶 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5905 | 1 | 日本製罐株式会社 | 2024-12-22 09:21:45 |
| 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 |
| 5905 | 2 | 四半期報告書の訂正報告書（第117期第２四半期） | 2024-06-16 04:40:27 |
| 5905 | 2 | 2022年3月期 第３四半期決算短信 | 2024-06-16 04:40:25 |