| 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 | 514 | 515 | 510 | 510 | 19,300 | 1 | 100% | 99% | 160% | ▲ | 101% | 105% | 105% | 98% | 102% |
| 20240925 | 511 | 515 | 511 | 514 | 13,600 | 4 | 101% | 101% | 70% | ▲▲ | 101% | 106% | 104% | 98% | 103% |
| 20240926 | 514 | 518 | 513 | 518 | 16,000 | 4 | 101% | 101% | 118% | ▲▲▲ | 100% | 105% | 102% | 99% | 104% |
| 20240927 | 519 | 523 | 519 | 521 | 14,500 | 3 | 101% | 100% | 91% | ▲▲▲▲ | 102% | 106% | 104% | 100% | 105% |
| 20240930 | 513 | 525 | 513 | 525 | 20,100 | 4 | 101% | 102% | 139% | ▲▲▲▲▲ | 102% | 103% | 101% | 100% | 105% |
| 20241001 | 526 | 539 | 524 | 539 | 48,300 | 14 | 103% | 102% | 240% | ▲▲▲▲▲▲ | 101% | 100% | 98% | 100% | 108% |
| 20241002 | 540 | 547 | 531 | 544 | 144,000 | 5 | 101% | 101% | 298% | ▲▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20241003 | 548 | 549 | 541 | 542 | 60,400 | -2 | 100% | 99% | 42% | ▼ | 99% | 99% | 98% | 100% | 109% |
| 20241004 | 540 | 541 | 535 | 537 | 50,400 | -5 | 99% | 99% | 83% | ▼▼ | 100% | 99% | 98% | 99% | 108% |
| 20241007 | 540 | 541 | 538 | 540 | 20,400 | 3 | 101% | 100% | 40% | ▲ | 99% | 98% | 99% | 99% | 108% |
| 20241008 | 540 | 541 | 520 | 536 | 69,300 | -4 | 99% | 99% | 340% | ▼ | 100% | 98% | 100% | 99% | 108% |
| 20241009 | 536 | 536 | 528 | 534 | 24,300 | -2 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 102% | 98% | 107% |
| 20241010 | 532 | 535 | 531 | 532 | 14,500 | -2 | 100% | 100% | 60% | ▼▼▼ | 100% | 100% | 102% | 98% | 107% |
| 20241011 | 530 | 532 | 528 | 529 | 18,700 | -3 | 99% | 100% | 129% | ▼▼▼▼ | 99% | 101% | 103% | 97% | 105% |
| 20241015 | 528 | 529 | 522 | 522 | 61,100 | -7 | 99% | 99% | 327% | ▼▼▼▼▼ | 101% | 102% | 104% | 96% | 103% |
| 20241016 | 520 | 529 | 520 | 527 | 29,400 | 5 | 101% | 101% | 48% | ▲ | 101% | 100% | 103% | 97% | 104% |
| 20241017 | 528 | 531 | 527 | 531 | 14,900 | 4 | 101% | 101% | 51% | ▲▲ | 100% | 99% | 102% | 98% | 104% |
| 20241018 | 532 | 533 | 528 | 531 | 17,300 | 0 | 100% | 100% | 116% | -- | 100% | 98% | 102% | 98% | 104% |
| 20241021 | 530 | 531 | 528 | 528 | 11,300 | -3 | 99% | 100% | 65% | ▼ | 100% | 99% | 103% | 97% | 104% |
| 20241022 | 529 | 529 | 525 | 528 | 17,300 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 103% | 97% | 104% |
| 20241023 | 528 | 530 | 525 | 526 | 20,900 | -2 | 100% | 100% | 121% | ▼ | 100% | 101% | 104% | 97% | 102% |
| 20241024 | 523 | 525 | 522 | 522 | 21,600 | -4 | 99% | 100% | 103% | ▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20241025 | 520 | 523 | 518 | 520 | 30,700 | -2 | 100% | 100% | 142% | ▼▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241028 | 525 | 525 | 521 | 525 | 13,500 | 5 | 101% | 100% | 44% | ▲ | 101% | 102% | 105% | 97% | 101% |
| 20241029 | 521 | 528 | 521 | 527 | 38,300 | 2 | 100% | 101% | 284% | ▲▲ | 98% | 102% | 104% | 97% | 101% |
| 20241030 | 526 | 530 | 517 | 517 | 154,000 | -10 | 98% | 98% | 402% | ▼ | 102% | 103% | 105% | 95% | 100% |
| 20241031 | 521 | 534 | 521 | 530 | 39,400 | 13 | 103% | 102% | 26% | ▲ | 101% | 103% | 104% | 98% | 103% |
| 20241101 | 525 | 530 | 525 | 529 | 32,300 | -1 | 100% | 101% | 82% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241105 | 530 | 535 | 530 | 530 | 30,700 | 1 | 100% | 100% | 95% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20241106 | 531 | 538 | 530 | 536 | 44,600 | 6 | 101% | 101% | 145% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20241107 | 536 | 539 | 534 | 537 | 35,900 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20241108 | 543 | 543 | 539 | 543 | 43,400 | 6 | 101% | 100% | 121% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241111 | 542 | 544 | 541 | 541 | 29,000 | -2 | 100% | 100% | 67% | ▼ | 99% | 100% | 101% | 100% | 105% |
| 20241112 | 541 | 544 | 533 | 534 | 67,500 | -7 | 99% | 99% | 233% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241113 | 536 | 540 | 535 | 535 | 40,200 | 1 | 100% | 100% | 60% | ▲ | 100% | 101% | 94% | 99% | 103% |
| 20241114 | 538 | 538 | 535 | 537 | 11,600 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 94% | 99% | 104% |
| 20241115 | 538 | 541 | 537 | 540 | 20,000 | 3 | 101% | 100% | 172% | ▲▲▲ | 100% | 101% | 94% | 99% | 104% |
| 20241118 | 540 | 545 | 538 | 540 | 37,700 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 93% | 99% | 104% |
| 20241119 | 542 | 545 | 541 | 542 | 30,300 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 93% | 100% | 105% |
| 20241120 | 545 | 546 | 541 | 545 | 41,800 | 3 | 101% | 100% | 138% | ▲▲ | 100% | 100% | 92% | 100% | 105% |
| 20241121 | 546 | 548 | 541 | 544 | 39,000 | -1 | 100% | 100% | 93% | ▼ | 99% | 100% | 93% | 100% | 105% |
| 20241122 | 544 | 545 | 541 | 541 | 41,600 | -3 | 99% | 99% | 107% | ▼▼ | 100% | 93% | 92% | 99% | 105% |
| 20241125 | 544 | 544 | 540 | 543 | 68,000 | 2 | 100% | 100% | 163% | ▲ | 100% | 93% | 92% | 100% | 105% |
| 20241126 | 543 | 544 | 541 | 544 | 59,600 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 93% | 92% | 100% | 105% |
| 20241127 | 543 | 545 | 540 | 544 | 181,300 | 0 | 100% | 100% | 304% | -- | 99% | 99% | 98% | 100% | 105% |
| 20241128 | 511 | 511 | 500 | 506 | 261,700 | -38 | 93% | 99% | 144% | ▼ | 99% | 99% | 98% | 93% | 100% |
| 20241129 | 512 | 513 | 505 | 506 | 75,700 | 0 | 100% | 99% | 29% | -- | 99% | 100% | 99% | 93% | 100% |
| 20241202 | 506 | 509 | 498 | 499 | 126,800 | -7 | 99% | 99% | 168% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241203 | 501 | 506 | 500 | 504 | 58,600 | 5 | 101% | 101% | 46% | ▲ | 99% | 100% | 99% | 92% | 101% |
| 20241204 | 504 | 504 | 500 | 501 | 47,900 | -3 | 99% | 99% | 82% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241205 | 505 | 506 | 504 | 505 | 31,300 | 4 | 101% | 100% | 65% | ▲ | 99% | 99% | 98% | 93% | 101% |
| 20241206 | 508 | 508 | 504 | 504 | 16,900 | -1 | 100% | 99% | 54% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20241209 | 504 | 506 | 501 | 502 | 34,400 | -2 | 100% | 100% | 204% | ▼▼ | 100% | 100% | 0% | 92% | 101% |
| 20241210 | 504 | 505 | 502 | 502 | 20,600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 92% | 101% |
| 20241211 | 502 | 503 | 500 | 502 | 34,800 | 0 | 100% | 100% | 169% | -- | 100% | 100% | 0% | 92% | 101% |
| 20241212 | 502 | 503 | 501 | 501 | 29,800 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241213 | 501 | 504 | 501 | 502 | 37,200 | 1 | 100% | 100% | 125% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20241216 | 504 | 504 | 501 | 502 | 14,300 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 0% | 92% | 101% |
| 20241217 | 502 | 503 | 499 | 502 | 77,800 | 0 | 100% | 100% | 544% | -- | 100% | 0% | 0% | 92% | 101% |
| 20241218 | 502 | 502 | 500 | 500 | 24,200 | -2 | 100% | 100% | 31% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 500 | 503 | 499 | 500 | 29,800 | 0 | 100% | 100% | 123% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 502 | 503 | 499 | 500 | 56,900 | 0 | 100% | 100% | 191% | -- | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 128,000 | 0 | 64,400 | 0 | 63,600 |
| 2024-12-06 | 0 | 127,400 | 0 | 62,600 | 0 | 64,800 |
| 2024-11-29 | 0 | 123,600 | 0 | 58,500 | 0 | 65,100 |
| 2024-11-22 | 0 | 70,200 | 0 | 38,100 | 0 | 32,100 |
| 2024-11-15 | 0 | 72,900 | 0 | 35,000 | 0 | 37,900 |
| 2024-11-08 | 0 | 93,400 | 0 | 35,000 | 0 | 58,400 |
| 2024-11-01 | 0 | 128,600 | 0 | 54,800 | 0 | 73,800 |
| 2024-10-25 | 0 | 120,600 | 0 | 58,600 | 0 | 62,000 |
| 2024-10-18 | 0 | 114,700 | 0 | 57,600 | 0 | 57,100 |
| 2024-10-11 | 0 | 116,200 | 0 | 60,700 | 0 | 55,500 |
| 2024-10-04 | 0 | 114,800 | 0 | 63,600 | 0 | 51,200 |
| 2024-09-27 | 0 | 124,200 | 0 | 68,600 | 0 | 55,600 |
| 2024-09-20 | 0 | 117,400 | 0 | 64,100 | 0 | 53,300 |
| 2024-09-13 | 0 | 113,700 | 0 | 60,400 | 0 | 53,300 |
| 2024-09-06 | 0 | 121,300 | 0 | 55,400 | 0 | 65,900 |
| 2024-08-30 | 0 | 112,100 | 0 | 59,800 | 0 | 52,300 |
| 2024-08-23 | 0 | 113,700 | 0 | 61,800 | 0 | 51,900 |
| 2024-08-16 | 0 | 101,500 | 0 | 47,000 | 0 | 54,500 |
| 2024-08-09 | 0 | 81,800 | 0 | 25,600 | 0 | 56,200 |
| 2024-08-02 | 0 | 106,900 | 0 | 43,900 | 0 | 63,000 |
| 2024-07-26 | 0 | 85,200 | 0 | 42,800 | 0 | 42,400 |
| 2024-07-19 | 0 | 206,100 | 0 | 164,500 | 0 | 41,600 |
| 2024-07-12 | 0 | 223,000 | 0 | 180,400 | 0 | 42,600 |
| 2024-07-05 | 0 | 242,100 | 0 | 191,900 | 0 | 50,200 |
| 2024-06-28 | 0 | 204,200 | 0 | 157,300 | 0 | 46,900 |
| 2024-06-21 | 0 | 214,500 | 0 | 170,500 | 0 | 44,000 |
| 2024-06-14 | 0 | 200,700 | 0 | 157,700 | 0 | 43,000 |
| 2024-06-07 | 0 | 202,800 | 0 | 166,600 | 0 | 36,200 |
| 2024-05-31 | 0 | 198,400 | 0 | 158,200 | 0 | 40,200 |
| 2024-05-24 | 0 | 232,900 | 0 | 180,500 | 0 | 52,400 |
| 2024-05-17 | 0 | 236,900 | 0 | 183,500 | 0 | 53,400 |
| 2024-05-10 | 0 | 233,500 | 0 | 183,300 | 0 | 50,200 |
| 2024-05-02 | 0 | 229,100 | 0 | 175,200 | 0 | 53,900 |
| 2024-04-26 | 0 | 231,900 | 0 | 175,700 | 0 | 56,200 |
| 2024-04-19 | 0 | 229,000 | 0 | 175,300 | 0 | 53,700 |
| 2024-04-12 | 0 | 232,300 | 0 | 166,500 | 0 | 65,800 |
| 2024-04-05 | 0 | 232,500 | 0 | 172,500 | 0 | 60,000 |
| 2024-03-29 | 0 | 226,600 | 0 | 170,900 | 0 | 55,700 |
| 2024-03-22 | 0 | 246,800 | 0 | 183,700 | 0 | 63,100 |
| 2024-03-15 | 0 | 149,000 | 0 | 86,800 | 0 | 62,200 |
| 2024-03-08 | 0 | 165,900 | 0 | 90,900 | 0 | 75,000 |
| 2024-03-01 | 0 | 168,600 | 0 | 87,900 | 0 | 80,700 |
| 2024-02-22 | 0 | 150,400 | 0 | 80,000 | 0 | 70,400 |
| 2024-02-16 | 0 | 159,900 | 0 | 82,100 | 0 | 77,800 |
| 2024-02-09 | 0 | 174,400 | 0 | 86,500 | 0 | 87,900 |
| 2024-02-02 | 0 | 155,700 | 0 | 76,000 | 0 | 79,700 |
| 2024-01-26 | 200 | 158,200 | 200 | 61,700 | 0 | 96,500 |
| 2024-01-19 | 600 | 175,000 | 600 | 79,200 | 0 | 95,800 |
| 2024-01-12 | 200 | 46,200 | 200 | 29,000 | 0 | 17,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 日フイルコン | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241001 | 15:00 | 日フイルコン | 2024年11月期通期連結業績予想の修正に関するお知らせ |
| 20240701 | 15:00 | 日フイルコン | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240529 | 16:30 | 日フイルコン | （開示事項の経過）投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240523 | 15:00 | 日フイルコン | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240401 | 15:00 | 日フイルコン | 2024年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240227 | 16:00 | 日フイルコン | 譲渡制限付き株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 15:00 | 日フイルコン | 自己株式の取得状況および取得終了に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240115 | 11:30 | 日フイルコン | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ |
| 20240112 | 16:00 | 日フイルコン | 自己株式取得に係る事項の決定に関するお知らせ（会社法第１６５条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240112 | 15:00 | 日フイルコン | 2023年11月期 決算短信〔日本基準〕(連結) |
| 20240112 | 15:00 | 日フイルコン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240112 | 15:00 | 日フイルコン | 配当方針の変更および剰余金の配当（期末配当）に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 株主優待制度の廃止に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 監査等委員会設置会社への移行および定款一部変更に関するお知らせ |
| 20240112 | 15:00 | 日フイルコン | 役員等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 |
|---|---|---|---|
| 5942 | 1 | 日本フイルコン株式会社 | 2024-12-22 09:22:08 |
| 5942 | 2 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:43 |
| 5942 | 2 | IRポリシー・免責事項 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:42 |
| 5942 | 2 | 株式情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:41 |
| 5942 | 2 | 電子公告 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:40 |
| 5942 | 2 | 株価情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:39 |
| 5942 | 2 | 配当金・株主優待 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:37 |
| 5942 | 2 | 株主総会情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:36 |
| 5942 | 2 | 株式手続きのご案内 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:35 |
| 5942 | 2 | 株式情報 | IR情報 | 日本フイルコン株式会社 | 2024-06-18 07:47:34 |