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 | 1,031 | 1,035 | 1,026 | 1,028 | 30,800 | -8 | 99% | 100% | 81% | ▼▼ | 100% | 100% | 102% | 95% | 102% |
20250311 | 1,020 | 1,020 | 1,009 | 1,018 | 61,800 | -10 | 99% | 100% | 201% | ▼▼▼ | 100% | 101% | 103% | 95% | 101% |
20250312 | 1,006 | 1,014 | 1,005 | 1,009 | 62,800 | -9 | 99% | 100% | 102% | ▼▼▼▼ | 101% | 101% | 100% | 94% | 100% |
20250313 | 1,007 | 1,020 | 1,007 | 1,016 | 86,900 | 7 | 101% | 101% | 138% | ▲ | 101% | 102% | 99% | 94% | 101% |
20250314 | 1,003 | 1,011 | 1,001 | 1,009 | 101,300 | -7 | 99% | 101% | 117% | ▼ | 100% | 100% | 97% | 94% | 100% |
20250317 | 1,015 | 1,020 | 1,009 | 1,015 | 44,400 | 6 | 101% | 100% | 44% | ▲ | 100% | 100% | 95% | 95% | 101% |
20250318 | 1,017 | 1,027 | 1,016 | 1,017 | 67,600 | 2 | 100% | 100% | 152% | ▲▲ | 101% | 102% | 95% | 96% | 101% |
20250319 | 1,013 | 1,022 | 1,010 | 1,019 | 54,500 | 2 | 100% | 101% | 81% | ▲▲▲ | 101% | 102% | 95% | 96% | 101% |
20250321 | 1,011 | 1,022 | 1,009 | 1,020 | 147,600 | 1 | 100% | 101% | 271% | ▲▲▲▲ | 99% | 100% | 94% | 97% | 102% |
20250324 | 1,030 | 1,033 | 1,016 | 1,016 | 132,600 | -4 | 100% | 99% | 90% | ▼ | 99% | 98% | 95% | 97% | 101% |
20250325 | 1,032 | 1,032 | 1,016 | 1,019 | 99,000 | 3 | 100% | 99% | 75% | ▲ | 101% | 96% | 97% | 97% | 101% |
20250326 | 1,029 | 1,036 | 1,020 | 1,036 | 114,700 | 17 | 102% | 101% | 116% | ▲▲ | 101% | 96% | 97% | 99% | 103% |
20250327 | 1,023 | 1,034 | 1,021 | 1,032 | 181,000 | -4 | 100% | 101% | 158% | ▼ | 100% | 96% | 100% | 99% | 103% |
20250328 | 1,011 | 1,016 | 1,004 | 1,012 | 288,000 | -20 | 98% | 100% | 159% | ▼▼ | 99% | 96% | 101% | 97% | 101% |
20250331 | 1,001 | 1,010 | 988 | 990 | 93,100 | -22 | 98% | 99% | 32% | ▼▼▼ | 99% | 93% | 102% | 95% | 100% |
20250401 | 1,001 | 1,001 | 986 | 986 | 59,900 | -4 | 100% | 99% | 64% | ▼▼▼▼ | 98% | 90% | 103% | 94% | 100% |
20250402 | 990 | 991 | 970 | 970 | 76,300 | -16 | 98% | 98% | 127% | ▼▼▼▼▼ | 101% | 98% | 107% | 93% | 100% |
20250403 | 949 | 966 | 947 | 960 | 83,400 | -10 | 99% | 101% | 109% | ▼▼▼▼▼▼ | 99% | 99% | 108% | 92% | 100% |
20250404 | 940 | 940 | 915 | 928 | 121,700 | -32 | 97% | 99% | 146% | ▼▼▼▼▼▼▼ | 100% | 102% | 114% | 90% | 100% |
20250408 | 890 | 905 | 883 | 891 | 101,500 | -37 | 96% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 100% | 106% | 116% | 86% | 100% |
20250409 | 876 | 881 | 862 | 875 | 92,200 | -16 | 98% | 100% | 91% | ▼▼▼▼▼▼▼▼▼ | 101% | 101% | 111% | 84% | 100% |
20250410 | 920 | 932 | 912 | 928 | 65,900 | 53 | 106% | 101% | 71% | ▲ | 100% | 104% | 113% | 90% | 106% |
20250411 | 898 | 906 | 881 | 900 | 102,500 | -28 | 97% | 100% | 156% | ▼ | 100% | 105% | 112% | 87% | 103% |
20250414 | 911 | 914 | 903 | 911 | 43,400 | 11 | 101% | 100% | 42% | ▲ | 101% | 106% | 120% | 88% | 104% |
20250415 | 913 | 927 | 913 | 925 | 22,600 | 14 | 102% | 101% | 52% | ▲▲ | 101% | 106% | 124% | 89% | 106% |
20250416 | 926 | 935 | 920 | 931 | 27,300 | 6 | 101% | 101% | 121% | ▲▲▲ | 100% | 107% | 123% | 90% | 106% |
20250417 | 929 | 933 | 920 | 929 | 52,100 | -2 | 100% | 100% | 191% | ▼ | 102% | 106% | 133% | 90% | 106% |
20250418 | 939 | 958 | 935 | 956 | 39,600 | 27 | 103% | 102% | 76% | ▲ | 101% | 106% | 130% | 92% | 109% |
20250421 | 955 | 983 | 950 | 964 | 102,700 | 8 | 101% | 101% | 259% | ▲▲ | 101% | 104% | 134% | 93% | 110% |
20250422 | 970 | 983 | 969 | 981 | 38,200 | 17 | 102% | 101% | 37% | ▲▲▲ | 100% | 102% | 134% | 95% | 112% |
20250423 | 996 | 1,000 | 987 | 996 | 44,400 | 15 | 102% | 100% | 116% | ▲▲▲▲ | 100% | 102% | 133% | 96% | 114% |
20250424 | 1,000 | 1,005 | 994 | 997 | 35,600 | 1 | 100% | 100% | 80% | ▲▲▲▲▲ | 100% | 101% | 132% | 97% | 114% |
20250425 | 1,007 | 1,008 | 996 | 1,008 | 41,900 | 11 | 101% | 100% | 118% | ▲▲▲▲▲▲ | 100% | 100% | 132% | 100% | 115% |
20250428 | 1,013 | 1,013 | 1,001 | 1,011 | 36,300 | 3 | 100% | 100% | 87% | ▲▲▲▲▲▲▲ | 100% | 100% | 135% | 100% | 116% |
20250430 | 1,015 | 1,019 | 1,000 | 1,019 | 50,000 | 8 | 101% | 100% | 138% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 135% | 100% | 116% |
20250501 | 1,018 | 1,019 | 1,011 | 1,019 | 34,600 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 135% | 100% | 116% |
20250502 | 1,017 | 1,018 | 1,009 | 1,015 | 34,700 | -4 | 100% | 100% | 100% | ▼ | 100% | 100% | 136% | 100% | 116% |
20250507 | 1,011 | 1,023 | 1,004 | 1,011 | 102,700 | -4 | 100% | 100% | 296% | ▼▼ | 98% | 100% | 141% | 99% | 116% |
20250508 | 1,014 | 1,014 | 987 | 996 | 110,800 | -15 | 99% | 98% | 108% | ▼▼▼ | 99% | 109% | 142% | 98% | 114% |
20250509 | 1,003 | 1,017 | 995 | 996 | 72,700 | 0 | 100% | 99% | 66% | -- | 101% | 115% | 143% | 98% | 114% |
20250512 | 996 | 1,010 | 996 | 1,010 | 37,100 | 14 | 101% | 101% | 51% | ▲ | 100% | 123% | 141% | 99% | 112% |
20250513 | 1,015 | 1,019 | 1,008 | 1,010 | 16,900 | 0 | 100% | 100% | 46% | -- | 100% | 124% | 142% | 99% | 112% |
20250514 | 1,007 | 1,011 | 995 | 1,007 | 48,500 | -3 | 100% | 100% | 287% | ▼ | 108% | 125% | 141% | 99% | 111% |
20250515 | 1,010 | 1,119 | 998 | 1,093 | 254,900 | 86 | 109% | 108% | 526% | ▲ | 104% | 118% | 130% | 100% | 118% |
20250516 | 1,100 | 1,165 | 1,100 | 1,146 | 315,600 | 53 | 105% | 104% | 124% | ▲▲ | 108% | 116% | 124% | 100% | 123% |
20250519 | 1,150 | 1,256 | 1,146 | 1,245 | 430,500 | 99 | 109% | 108% | 136% | ▲▲▲ | 96% | 107% | 115% | 100% | 134% |
20250520 | 1,245 | 1,273 | 1,189 | 1,200 | 277,600 | -45 | 96% | 96% | 64% | ▼ | 105% | 109% | 119% | 96% | 126% |
20250521 | 1,200 | 1,262 | 1,198 | 1,260 | 260,000 | 60 | 105% | 105% | 94% | ▲ | 103% | 105% | 111% | 100% | 131% |
20250522 | 1,260 | 1,299 | 1,257 | 1,297 | 219,800 | 37 | 103% | 103% | 85% | ▲▲ | 103% | 106% | 106% | 100% | 132% |
20250523 | 1,298 | 1,348 | 1,297 | 1,333 | 335,600 | 36 | 103% | 103% | 153% | ▲▲▲ | 98% | 104% | 0% | 100% | 134% |
20250526 | 1,326 | 1,351 | 1,296 | 1,300 | 162,800 | -33 | 98% | 98% | 49% | ▼ | 100% | 106% | 0% | 98% | 131% |
20250527 | 1,300 | 1,305 | 1,275 | 1,302 | 110,900 | 2 | 100% | 100% | 68% | ▲ | 101% | 104% | 0% | 98% | 131% |
20250528 | 1,314 | 1,335 | 1,302 | 1,322 | 93,600 | 20 | 102% | 101% | 84% | ▲▲ | 103% | 108% | 0% | 99% | 133% |
20250529 | 1,329 | 1,374 | 1,329 | 1,371 | 148,300 | 49 | 104% | 103% | 158% | ▲▲▲ | 102% | 106% | 0% | 100% | 138% |
20250530 | 1,347 | 1,385 | 1,347 | 1,373 | 137,400 | 2 | 100% | 102% | 93% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 138% |
20250602 | 1,362 | 1,365 | 1,342 | 1,351 | 71,300 | -22 | 98% | 99% | 52% | ▼ | 101% | 102% | 0% | 98% | 136% |
20250603 | 1,355 | 1,371 | 1,354 | 1,365 | 98,700 | 14 | 101% | 101% | 138% | ▲ | 103% | 0% | 0% | 99% | 137% |
20250604 | 1,385 | 1,429 | 1,385 | 1,429 | 281,300 | 64 | 105% | 103% | 285% | ▲▲ | 98% | 0% | 0% | 100% | 143% |
20250605 | 1,418 | 1,423 | 1,395 | 1,396 | 95,200 | -33 | 98% | 98% | 34% | ▼ | 98% | 0% | 0% | 98% | 140% |
20250606 | 1,403 | 1,414 | 1,381 | 1,381 | 74,700 | -15 | 99% | 98% | 78% | ▼▼ | % | % | % | 97% | 137% |
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 | 56,300 | 60,000 | 6,800 | 21,000 | 49,500 | 39,000 |
2025-05-23 | 57,900 | 58,900 | 5,900 | 22,000 | 52,000 | 36,900 |
2025-05-16 | 10,500 | 65,500 | 300 | 27,300 | 10,200 | 38,200 |
2025-05-09 | 5,100 | 51,700 | 300 | 28,100 | 4,800 | 23,600 |
2025-05-02 | 4,800 | 46,400 | 100 | 24,200 | 4,700 | 22,200 |
2025-04-25 | 3,900 | 42,700 | 100 | 18,700 | 3,800 | 24,000 |
2025-04-18 | 2,700 | 45,700 | 100 | 20,900 | 2,600 | 24,800 |
2025-04-11 | 2,200 | 50,600 | 100 | 24,000 | 2,100 | 26,600 |
2025-04-04 | 3,500 | 112,300 | 200 | 82,100 | 3,300 | 30,200 |
2025-03-28 | 9,700 | 122,000 | 3,400 | 83,200 | 6,300 | 38,800 |
2025-03-21 | 95,600 | 128,200 | 95,300 | 85,200 | 300 | 43,000 |
2025-03-14 | 41,600 | 128,900 | 41,200 | 82,500 | 400 | 46,400 |
2025-03-07 | 18,300 | 117,900 | 17,800 | 81,700 | 500 | 36,200 |
2025-02-28 | 4,100 | 122,100 | 3,300 | 81,200 | 800 | 40,900 |
2025-02-21 | 1,600 | 123,600 | 800 | 84,700 | 800 | 38,900 |
2025-02-14 | 1,900 | 128,100 | 200 | 83,500 | 1,700 | 44,600 |
2025-02-07 | 1,200 | 122,000 | 200 | 82,500 | 1,000 | 39,500 |
2025-01-31 | 900 | 124,300 | 100 | 85,700 | 800 | 38,600 |
2025-01-24 | 1,100 | 120,700 | 0 | 82,500 | 1,100 | 38,200 |
2025-01-17 | 900 | 120,500 | 0 | 82,300 | 900 | 38,200 |
2025-01-10 | 1,700 | 119,100 | 0 | 81,600 | 1,700 | 37,500 |
2024-12-27 | 1,200 | 132,400 | 0 | 92,800 | 1,200 | 39,600 |
2024-12-20 | 400 | 127,300 | 0 | 88,500 | 400 | 38,800 |
2024-12-13 | 300 | 147,200 | 0 | 105,700 | 300 | 41,500 |
2024-12-06 | 1,900 | 156,500 | 0 | 106,000 | 1,900 | 50,500 |
2024-11-29 | 400 | 169,700 | 0 | 116,700 | 400 | 53,000 |
2024-11-22 | 100 | 151,500 | 0 | 101,300 | 100 | 50,200 |
2024-11-15 | 3,400 | 148,100 | 300 | 98,800 | 3,100 | 49,300 |
2024-11-08 | 2,300 | 139,400 | 300 | 93,200 | 2,000 | 46,200 |
2024-11-01 | 2,700 | 135,200 | 300 | 94,100 | 2,400 | 41,100 |
2024-10-25 | 3,700 | 132,500 | 300 | 91,100 | 3,400 | 41,400 |
2024-10-18 | 4,200 | 130,500 | 300 | 93,400 | 3,900 | 37,100 |
2024-10-11 | 5,500 | 134,400 | 300 | 93,200 | 5,200 | 41,200 |
2024-10-04 | 4,900 | 72,700 | 300 | 34,600 | 4,600 | 38,100 |
2024-09-27 | 5,900 | 69,600 | 300 | 34,100 | 5,600 | 35,500 |
2024-09-20 | 5,900 | 87,000 | 300 | 36,200 | 5,600 | 50,800 |
2024-09-13 | 6,200 | 83,400 | 300 | 33,600 | 5,900 | 49,800 |
2024-09-06 | 7,000 | 94,700 | 300 | 36,000 | 6,700 | 58,700 |
2024-08-30 | 6,400 | 109,800 | 300 | 43,200 | 6,100 | 66,600 |
2024-08-23 | 5,000 | 118,400 | 300 | 52,000 | 4,700 | 66,400 |
2024-08-16 | 5,200 | 117,600 | 0 | 50,300 | 5,200 | 67,300 |
2024-08-09 | 1,700 | 112,500 | 0 | 43,800 | 1,700 | 68,700 |
2024-08-02 | 700 | 136,300 | 0 | 37,800 | 700 | 98,500 |
2024-07-26 | 900 | 134,800 | 0 | 38,500 | 900 | 96,300 |
2024-07-19 | 3,300 | 136,700 | 0 | 43,000 | 3,300 | 93,700 |
2024-07-12 | 1,600 | 138,500 | 0 | 42,000 | 1,600 | 96,500 |
2024-07-05 | 1,000 | 131,900 | 0 | 38,200 | 1,000 | 93,700 |
2024-06-28 | 1,100 | 135,700 | 0 | 41,700 | 1,100 | 94,000 |
2024-06-21 | 1,200 | 130,700 | 0 | 36,600 | 1,200 | 94,100 |
2024-06-14 | 900 | 134,200 | 0 | 35,400 | 900 | 98,800 |
2024-06-07 | 600 | 140,700 | 0 | 34,700 | 600 | 106,000 |
2024-05-31 | 1,100 | 139,100 | 0 | 34,200 | 1,100 | 104,900 |
2024-05-24 | 1,400 | 138,700 | 0 | 33,500 | 1,400 | 105,200 |
2024-05-17 | 1,800 | 156,300 | 0 | 34,000 | 1,800 | 122,300 |
2024-05-10 | 2,500 | 138,100 | 200 | 28,200 | 2,300 | 109,900 |
2024-05-02 | 3,600 | 143,200 | 200 | 30,400 | 3,400 | 112,800 |
2024-04-26 | 3,800 | 138,000 | 200 | 29,800 | 3,600 | 108,200 |
2024-04-19 | 4,600 | 152,300 | 200 | 38,500 | 4,400 | 113,800 |
2024-04-12 | 6,100 | 142,700 | 200 | 25,600 | 5,900 | 117,100 |
2024-04-05 | 4,100 | 135,200 | 200 | 28,000 | 3,900 | 107,200 |
2024-03-29 | 17,000 | 132,600 | 12,200 | 26,800 | 4,800 | 105,800 |
2024-03-22 | 117,700 | 128,400 | 111,800 | 26,200 | 5,900 | 102,200 |
2024-03-15 | 56,300 | 103,600 | 50,500 | 23,200 | 5,800 | 80,400 |
2024-03-08 | 20,300 | 121,400 | 16,700 | 40,400 | 3,600 | 81,000 |
2024-03-01 | 7,900 | 101,900 | 3,600 | 33,000 | 4,300 | 68,900 |
2024-02-22 | 4,500 | 105,000 | 0 | 36,000 | 4,500 | 69,000 |
2024-02-16 | 4,600 | 121,000 | 0 | 56,100 | 4,600 | 64,900 |
2024-02-09 | 5,400 | 120,400 | 0 | 56,500 | 5,400 | 63,900 |
2024-02-02 | 4,700 | 130,100 | 0 | 57,600 | 4,700 | 72,500 |
2024-01-26 | 4,200 | 113,900 | 0 | 38,100 | 4,200 | 75,800 |
2024-01-19 | 4,000 | 114,800 | 0 | 41,500 | 4,000 | 73,300 |
2024-01-12 | 4,200 | 128,900 | 0 | 50,100 | 4,200 | 78,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-28 | Barclays Capital Securities Ltd | 100,701 | 0.35% | ▼ | -101,501 | 1,011 | 1,016 | 1,004 | 1,012 | 288,000 |
2025-03-24 | Barclays Capital Securities Ltd | 202,202 | 0.70% | ▲ | 1,030 | 1,033 | 1,016 | 1,016 | 132,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6247 | 1 | 日阪製作所 | 2025-06-07 07:27:25 |
6247 | 2 | IR資料室 | 投資家の皆さまへ | 日阪製作所 | 2024-06-15 12:58:31 |
6247 | 2 | IRカレンダー | 投資家の皆さまへ | 日阪製作所 | 2024-06-15 12:58:29 |
6247 | 3 | 2025-06-02 17:30:23 | |
6247 | 3 | 剰余金の配当に関するお知らせ | 2025-05-15 19:30:59 |
6247 | 3 | 自己株式取得に係る事項の決定に関するお知らせ | 2025-05-15 19:30:57 |
6247 | 3 | 株主提案に対する当社取締役会意見に関するお知らせ | 2025-05-15 19:30:56 |
6247 | 3 | 株主提案に関する書面受領のお知らせ | 2025-04-21 23:31:00 |
6247 | 3 | 『有給休暇取得奨励日』とゴールデンウィーク期間中の休業のお知らせ | トピックス | 日阪製作所 | 2025-04-21 23:28:46 |
6247 | 3 | 自己株式の消却に関するお知らせ | 2025-02-14 15:30:47 |