| 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 | 930 | 930 | 919 | 919 | 26,200 | 4 | 100% | 99% | 58% | ▲ | 101% | 103% | 102% | 96% | 102% |
| 20240925 | 920 | 933 | 919 | 930 | 19,500 | 11 | 101% | 101% | 74% | ▲▲ | 102% | 101% | 100% | 97% | 103% |
| 20240926 | 938 | 959 | 938 | 959 | 34,100 | 29 | 103% | 102% | 175% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20240927 | 940 | 949 | 936 | 940 | 20,500 | -19 | 98% | 100% | 60% | ▼ | 99% | 103% | 101% | 98% | 104% |
| 20240930 | 933 | 941 | 915 | 921 | 22,600 | -19 | 98% | 99% | 110% | ▼▼ | 102% | 106% | 102% | 96% | 102% |
| 20241001 | 923 | 943 | 920 | 943 | 13,200 | 22 | 102% | 102% | 58% | ▲ | 100% | 104% | 100% | 98% | 104% |
| 20241002 | 939 | 941 | 932 | 938 | 12,800 | -5 | 99% | 100% | 97% | ▼ | 100% | 100% | 99% | 98% | 104% |
| 20241003 | 949 | 951 | 941 | 947 | 10,900 | 9 | 101% | 100% | 85% | ▲ | 102% | 99% | 99% | 99% | 105% |
| 20241004 | 947 | 962 | 944 | 962 | 17,400 | 15 | 102% | 102% | 160% | ▲▲ | 101% | 97% | 97% | 100% | 106% |
| 20241007 | 966 | 978 | 964 | 974 | 21,100 | 12 | 101% | 101% | 121% | ▲▲▲ | 99% | 98% | 98% | 100% | 108% |
| 20241008 | 964 | 966 | 949 | 953 | 19,600 | -21 | 98% | 99% | 93% | ▼ | 98% | 98% | 98% | 98% | 105% |
| 20241009 | 963 | 964 | 940 | 941 | 21,200 | -12 | 99% | 98% | 108% | ▼▼ | 99% | 98% | 99% | 97% | 104% |
| 20241010 | 950 | 950 | 932 | 939 | 16,300 | -2 | 100% | 99% | 77% | ▼▼▼ | 100% | 99% | 100% | 96% | 104% |
| 20241011 | 939 | 942 | 931 | 936 | 12,200 | -3 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 103% |
| 20241015 | 938 | 945 | 936 | 940 | 23,500 | 4 | 100% | 100% | 193% | ▲ | 100% | 99% | 100% | 97% | 103% |
| 20241016 | 939 | 945 | 933 | 935 | 16,000 | -5 | 99% | 100% | 68% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20241017 | 936 | 936 | 925 | 929 | 15,300 | -6 | 99% | 99% | 96% | ▼▼ | 99% | 100% | 100% | 95% | 102% |
| 20241018 | 934 | 935 | 926 | 928 | 6,800 | -1 | 100% | 99% | 44% | ▼▼▼ | 100% | 100% | 101% | 95% | 101% |
| 20241021 | 932 | 934 | 926 | 934 | 18,200 | 6 | 101% | 100% | 268% | ▲ | 98% | 99% | 100% | 96% | 102% |
| 20241022 | 945 | 949 | 922 | 924 | 33,300 | -10 | 99% | 98% | 183% | ▼ | 99% | 102% | 103% | 95% | 101% |
| 20241023 | 924 | 929 | 916 | 916 | 19,200 | -8 | 99% | 99% | 58% | ▼▼ | 102% | 103% | 104% | 94% | 100% |
| 20241024 | 916 | 932 | 911 | 932 | 22,700 | 16 | 102% | 102% | 118% | ▲ | 98% | 99% | 102% | 96% | 102% |
| 20241025 | 930 | 930 | 911 | 915 | 19,200 | -17 | 98% | 98% | 85% | ▼ | 103% | 101% | 104% | 94% | 100% |
| 20241028 | 915 | 939 | 911 | 939 | 18,200 | 24 | 103% | 103% | 95% | ▲ | 101% | 99% | 102% | 96% | 103% |
| 20241029 | 930 | 940 | 920 | 940 | 20,000 | 1 | 100% | 101% | 110% | ▲▲ | 97% | 100% | 102% | 97% | 103% |
| 20241030 | 936 | 937 | 912 | 912 | 173,400 | -28 | 97% | 97% | 867% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20241031 | 917 | 927 | 914 | 917 | 16,000 | 5 | 101% | 100% | 9% | ▲ | 100% | 102% | 104% | 94% | 101% |
| 20241101 | 916 | 922 | 915 | 920 | 11,400 | 3 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 103% | 94% | 101% |
| 20241105 | 925 | 929 | 921 | 921 | 8,300 | 1 | 100% | 100% | 73% | ▲▲▲ | 101% | 100% | 103% | 95% | 101% |
| 20241106 | 924 | 941 | 923 | 935 | 15,300 | 14 | 102% | 101% | 184% | ▲▲▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20241107 | 935 | 939 | 930 | 930 | 13,500 | -5 | 99% | 99% | 88% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241108 | 938 | 940 | 925 | 925 | 11,100 | -5 | 99% | 99% | 82% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241111 | 925 | 929 | 921 | 923 | 7,800 | -2 | 100% | 100% | 70% | ▼▼▼ | 99% | 101% | 99% | 98% | 101% |
| 20241112 | 928 | 933 | 923 | 923 | 12,900 | 0 | 100% | 99% | 165% | -- | 101% | 102% | 100% | 98% | 101% |
| 20241113 | 924 | 932 | 924 | 930 | 20,600 | 7 | 101% | 101% | 160% | ▲ | 101% | 102% | 101% | 99% | 102% |
| 20241114 | 930 | 938 | 928 | 936 | 13,000 | 6 | 101% | 101% | 63% | ▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20241115 | 936 | 939 | 924 | 934 | 15,500 | -2 | 100% | 100% | 119% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20241118 | 934 | 940 | 930 | 940 | 10,000 | 6 | 101% | 101% | 65% | ▲ | 101% | 100% | 102% | 100% | 103% |
| 20241119 | 938 | 952 | 938 | 947 | 16,600 | 7 | 101% | 101% | 166% | ▲▲ | 100% | 98% | 102% | 100% | 104% |
| 20241120 | 949 | 955 | 945 | 951 | 7,200 | 4 | 100% | 100% | 43% | ▲▲▲ | 99% | 97% | 101% | 100% | 104% |
| 20241121 | 952 | 956 | 942 | 943 | 16,800 | -8 | 99% | 99% | 233% | ▼ | 99% | 97% | 102% | 99% | 103% |
| 20241122 | 943 | 952 | 934 | 934 | 17,600 | -9 | 99% | 99% | 105% | ▼▼ | 99% | 97% | 103% | 98% | 102% |
| 20241125 | 942 | 945 | 928 | 928 | 19,500 | -6 | 99% | 99% | 111% | ▼▼▼ | 99% | 98% | 104% | 98% | 102% |
| 20241126 | 928 | 932 | 921 | 921 | 14,800 | -7 | 99% | 99% | 76% | ▼▼▼▼ | 99% | 100% | 105% | 97% | 101% |
| 20241127 | 921 | 925 | 912 | 912 | 16,500 | -9 | 99% | 99% | 111% | ▼▼▼▼▼ | 100% | 100% | 105% | 96% | 100% |
| 20241128 | 916 | 920 | 913 | 918 | 9,400 | 6 | 101% | 100% | 57% | ▲ | 99% | 101% | 105% | 97% | 101% |
| 20241129 | 918 | 920 | 906 | 906 | 13,100 | -12 | 99% | 99% | 139% | ▼ | 100% | 102% | 107% | 95% | 100% |
| 20241202 | 906 | 914 | 906 | 910 | 13,700 | 4 | 100% | 100% | 105% | ▲ | 101% | 101% | 106% | 96% | 100% |
| 20241203 | 910 | 920 | 910 | 917 | 13,300 | 7 | 101% | 101% | 97% | ▲▲ | 99% | 100% | 105% | 96% | 101% |
| 20241204 | 920 | 923 | 912 | 914 | 19,300 | -3 | 100% | 99% | 145% | ▼ | 101% | 102% | 105% | 96% | 101% |
| 20241205 | 917 | 924 | 916 | 923 | 11,200 | 9 | 101% | 101% | 58% | ▲ | 99% | 101% | 104% | 97% | 102% |
| 20241206 | 924 | 924 | 918 | 919 | 7,500 | -4 | 100% | 99% | 67% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 924 | 930 | 919 | 921 | 12,500 | 2 | 100% | 100% | 167% | ▲ | 99% | 103% | 0% | 97% | 102% |
| 20241210 | 929 | 934 | 920 | 923 | 12,000 | 2 | 100% | 99% | 96% | ▲▲ | 101% | 104% | 0% | 97% | 102% |
| 20241211 | 925 | 940 | 922 | 935 | 17,300 | 12 | 101% | 101% | 144% | ▲▲▲ | 99% | 103% | 0% | 98% | 103% |
| 20241212 | 942 | 942 | 934 | 936 | 12,600 | 1 | 100% | 99% | 73% | ▲▲▲▲ | 101% | 104% | 0% | 98% | 103% |
| 20241213 | 931 | 944 | 931 | 940 | 19,100 | 4 | 100% | 101% | 152% | ▲▲▲▲▲ | 101% | 102% | 0% | 99% | 104% |
| 20241216 | 940 | 958 | 940 | 953 | 42,800 | 13 | 101% | 101% | 224% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241217 | 960 | 965 | 958 | 964 | 26,700 | 11 | 101% | 100% | 62% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 968 | 969 | 958 | 966 | 24,500 | 2 | 100% | 100% | 92% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 959 | 964 | 954 | 959 | 17,500 | -7 | 99% | 100% | 71% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 965 | 969 | 959 | 961 | 13,900 | 2 | 100% | 100% | 79% | ▲ | % | % | % | 99% | 106% |
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 | 38,400 | 49,900 | 29,100 | 16,500 | 9,300 | 33,400 |
| 2024-12-06 | 40,300 | 48,700 | 30,600 | 14,500 | 9,700 | 34,200 |
| 2024-11-29 | 42,300 | 48,500 | 30,500 | 14,100 | 11,800 | 34,400 |
| 2024-11-22 | 45,200 | 48,300 | 30,500 | 13,800 | 14,700 | 34,500 |
| 2024-11-15 | 47,000 | 42,400 | 30,500 | 13,000 | 16,500 | 29,400 |
| 2024-11-08 | 46,800 | 46,300 | 30,500 | 13,300 | 16,300 | 33,000 |
| 2024-11-01 | 44,600 | 47,300 | 30,300 | 13,000 | 14,300 | 34,300 |
| 2024-10-25 | 43,700 | 44,800 | 30,100 | 13,100 | 13,600 | 31,700 |
| 2024-10-18 | 41,500 | 44,500 | 30,100 | 12,400 | 11,400 | 32,100 |
| 2024-10-11 | 41,600 | 45,100 | 30,100 | 12,700 | 11,500 | 32,400 |
| 2024-10-04 | 42,200 | 43,800 | 30,000 | 11,200 | 12,200 | 32,600 |
| 2024-09-27 | 41,300 | 43,100 | 30,000 | 10,100 | 11,300 | 33,000 |
| 2024-09-20 | 41,100 | 46,400 | 30,200 | 10,200 | 10,900 | 36,200 |
| 2024-09-13 | 42,500 | 45,200 | 30,100 | 10,600 | 12,400 | 34,600 |
| 2024-09-06 | 45,000 | 45,200 | 30,100 | 10,500 | 14,900 | 34,700 |
| 2024-08-30 | 43,700 | 45,000 | 30,100 | 10,300 | 13,600 | 34,700 |
| 2024-08-23 | 43,200 | 47,300 | 30,100 | 11,300 | 13,100 | 36,000 |
| 2024-08-16 | 44,900 | 46,300 | 30,100 | 11,800 | 14,800 | 34,500 |
| 2024-08-09 | 42,900 | 45,400 | 30,100 | 11,300 | 12,800 | 34,100 |
| 2024-08-02 | 48,500 | 44,500 | 30,100 | 13,400 | 18,400 | 31,100 |
| 2024-07-26 | 47,200 | 44,700 | 30,100 | 14,200 | 17,100 | 30,500 |
| 2024-07-19 | 48,800 | 42,900 | 30,100 | 15,900 | 18,700 | 27,000 |
| 2024-07-12 | 47,600 | 45,800 | 30,300 | 15,300 | 17,300 | 30,500 |
| 2024-07-05 | 48,000 | 42,500 | 30,200 | 13,100 | 17,800 | 29,400 |
| 2024-06-28 | 47,300 | 40,700 | 30,200 | 10,900 | 17,100 | 29,800 |
| 2024-06-21 | 46,800 | 40,000 | 30,100 | 10,700 | 16,700 | 29,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | 日精樹脂 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 日精樹脂 | 2025年３月期第２四半期（中間期）業績予想と実績値の差異に関するお知らせ |
| 20240809 | 16:00 | 日精樹脂 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 16:15 | 日精樹脂 | ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240626 | 15:00 | 日精樹脂 | 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 |
| 20240514 | 16:00 | 日精樹脂 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 日精樹脂 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240514 | 16:00 | 日精樹脂 | 2024年３月期累計期間の連結業績予想と実績値との差異に関するお知らせ |
| 20240209 | 16:00 | 日精樹脂 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6293 | 1 | 日精樹脂工業株式会社 | 2024-12-22 02:27:53 |
| 6293 | 2 | IRカレンダー｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:42 |
| 6293 | 2 | 招集通知｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:41 |
| 6293 | 2 | 有価証券報告書｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:39 |
| 6293 | 2 | 決算短信・適時開示情報｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:38 |
| 6293 | 2 | 決算公告｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:37 |
| 6293 | 2 | 法定公告｜IRライブラリ｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:36 |
| 6293 | 2 | よくあるご質問｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:35 |
| 6293 | 2 | 株主優待制度｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:34 |
| 6293 | 2 | 株主のお手続き｜株主・投資家情報｜日精樹脂工業株式会社 | 2024-09-30 17:28:32 |