| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 701 | 703 | 697 | 700 | 45,300 | 3 | 100% | 100% | 57% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20250121 | 701 | 703 | 699 | 701 | 25,100 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 102% | 96% | 101% |
| 20250122 | 703 | 704 | 700 | 704 | 26,900 | 3 | 100% | 100% | 107% | ▲▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20250123 | 704 | 704 | 698 | 702 | 48,600 | -2 | 100% | 100% | 181% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20250124 | 705 | 705 | 701 | 704 | 31,800 | 2 | 100% | 100% | 65% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250127 | 705 | 709 | 704 | 707 | 48,100 | 3 | 100% | 100% | 151% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20250128 | 704 | 709 | 704 | 705 | 38,800 | -2 | 100% | 100% | 81% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20250129 | 708 | 710 | 705 | 705 | 26,900 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250130 | 706 | 711 | 706 | 709 | 27,000 | 4 | 101% | 100% | 100% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20250131 | 711 | 712 | 707 | 711 | 42,900 | 2 | 100% | 100% | 159% | ▲▲ | 99% | 100% | 99% | 98% | 102% |
| 20250203 | 710 | 710 | 703 | 703 | 76,400 | -8 | 99% | 99% | 178% | ▼ | 99% | 100% | 99% | 97% | 101% |
| 20250204 | 707 | 707 | 702 | 702 | 38,600 | -1 | 100% | 99% | 51% | ▼▼ | 101% | 101% | 100% | 98% | 101% |
| 20250205 | 703 | 711 | 703 | 707 | 43,500 | 5 | 101% | 101% | 113% | ▲ | 101% | 101% | 100% | 99% | 101% |
| 20250206 | 706 | 712 | 706 | 712 | 18,500 | 5 | 101% | 101% | 43% | ▲▲ | 99% | 100% | 99% | 100% | 102% |
| 20250207 | 712 | 712 | 706 | 707 | 48,700 | -5 | 99% | 99% | 263% | ▼ | 99% | 100% | 99% | 99% | 101% |
| 20250210 | 709 | 709 | 702 | 704 | 48,300 | -3 | 100% | 99% | 99% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250212 | 706 | 709 | 703 | 709 | 55,900 | 5 | 101% | 100% | 116% | ▲ | 101% | 99% | 99% | 100% | 102% |
| 20250213 | 710 | 716 | 705 | 715 | 110,300 | 6 | 101% | 101% | 197% | ▲▲ | 101% | 99% | 101% | 100% | 103% |
| 20250214 | 703 | 709 | 701 | 707 | 156,200 | -8 | 99% | 101% | 142% | ▼ | 99% | 98% | 100% | 99% | 101% |
| 20250217 | 710 | 710 | 702 | 705 | 58,000 | -2 | 100% | 99% | 37% | ▼▼ | 100% | 98% | 102% | 99% | 101% |
| 20250218 | 703 | 704 | 700 | 703 | 63,500 | -2 | 100% | 100% | 109% | ▼▼▼ | 99% | 98% | 102% | 98% | 100% |
| 20250219 | 704 | 704 | 698 | 699 | 90,900 | -4 | 99% | 99% | 143% | ▼▼▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20250220 | 699 | 700 | 696 | 697 | 94,400 | -2 | 100% | 100% | 104% | ▼▼▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20250225 | 690 | 692 | 686 | 689 | 86,100 | -8 | 99% | 100% | 91% | ▼▼▼▼▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20250226 | 686 | 688 | 681 | 685 | 109,400 | -4 | 99% | 100% | 127% | ▼▼▼▼▼▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20250227 | 686 | 694 | 683 | 692 | 68,000 | 7 | 101% | 101% | 62% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20250228 | 692 | 696 | 687 | 689 | 61,400 | -3 | 100% | 100% | 90% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20250303 | 696 | 698 | 692 | 698 | 51,000 | 9 | 101% | 100% | 83% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250304 | 699 | 699 | 691 | 696 | 43,200 | -2 | 100% | 100% | 85% | ▼ | 101% | 100% | 103% | 97% | 102% |
| 20250305 | 696 | 701 | 694 | 700 | 49,500 | 4 | 101% | 101% | 115% | ▲ | 100% | 99% | 102% | 98% | 102% |
| 20250306 | 703 | 704 | 700 | 703 | 73,000 | 3 | 100% | 100% | 147% | ▲▲ | 100% | 100% | 102% | 98% | 103% |
| 20250307 | 700 | 701 | 696 | 699 | 69,800 | -4 | 99% | 100% | 96% | ▼ | 99% | 100% | 102% | 98% | 102% |
| 20250310 | 702 | 702 | 696 | 698 | 62,800 | -1 | 100% | 99% | 90% | ▼▼ | 100% | 102% | 103% | 98% | 102% |
| 20250311 | 695 | 695 | 687 | 692 | 106,700 | -6 | 99% | 100% | 170% | ▼▼▼ | 101% | 102% | 102% | 97% | 101% |
| 20250312 | 694 | 699 | 694 | 698 | 28,900 | 6 | 101% | 101% | 27% | ▲ | 100% | 103% | 99% | 98% | 102% |
| 20250313 | 699 | 701 | 698 | 698 | 48,100 | 0 | 100% | 100% | 166% | -- | 100% | 103% | 99% | 98% | 102% |
| 20250314 | 697 | 700 | 696 | 700 | 59,000 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 97% | 98% | 102% |
| 20250317 | 710 | 710 | 704 | 708 | 140,700 | 8 | 101% | 100% | 238% | ▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20250318 | 710 | 713 | 709 | 710 | 93,500 | 2 | 100% | 100% | 66% | ▲▲▲ | 101% | 100% | 96% | 100% | 104% |
| 20250319 | 712 | 717 | 711 | 717 | 69,400 | 7 | 101% | 101% | 74% | ▲▲▲▲ | 100% | 99% | 93% | 100% | 105% |
| 20250321 | 717 | 718 | 715 | 716 | 65,000 | -1 | 100% | 100% | 94% | ▼ | 99% | 99% | 93% | 100% | 105% |
| 20250324 | 717 | 717 | 709 | 711 | 83,700 | -5 | 99% | 99% | 129% | ▼▼ | 99% | 97% | 93% | 99% | 104% |
| 20250325 | 716 | 716 | 711 | 712 | 60,500 | 1 | 100% | 99% | 72% | ▲ | 100% | 96% | 93% | 99% | 104% |
| 20250326 | 714 | 714 | 709 | 713 | 123,100 | 1 | 100% | 100% | 203% | ▲▲ | 100% | 97% | 94% | 99% | 104% |
| 20250327 | 710 | 712 | 708 | 709 | 164,900 | -4 | 99% | 100% | 134% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20250328 | 694 | 700 | 694 | 695 | 107,300 | -14 | 98% | 100% | 65% | ▼▼ | 99% | 98% | 96% | 97% | 101% |
| 20250331 | 692 | 693 | 686 | 686 | 89,900 | -9 | 99% | 99% | 84% | ▼▼▼ | 99% | 94% | 96% | 96% | 100% |
| 20250401 | 692 | 692 | 686 | 687 | 40,600 | 1 | 100% | 99% | 45% | ▲ | 99% | 93% | 96% | 96% | 100% |
| 20250402 | 692 | 692 | 686 | 688 | 40,700 | 1 | 100% | 99% | 100% | ▲▲ | 100% | 97% | 98% | 96% | 100% |
| 20250403 | 681 | 686 | 676 | 680 | 140,200 | -8 | 99% | 100% | 344% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20250404 | 665 | 667 | 643 | 649 | 245,200 | -31 | 95% | 98% | 175% | ▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20250408 | 630 | 644 | 629 | 642 | 144,300 | -7 | 99% | 102% | 59% | ▼▼▼ | 99% | 103% | 0% | 90% | 100% |
| 20250409 | 636 | 636 | 623 | 631 | 97,400 | -11 | 98% | 99% | 67% | ▼▼▼▼ | 100% | 99% | 0% | 88% | 100% |
| 20250410 | 661 | 665 | 651 | 658 | 88,700 | 27 | 104% | 100% | 91% | ▲ | 102% | 102% | 0% | 92% | 104% |
| 20250411 | 643 | 653 | 635 | 653 | 71,300 | -5 | 99% | 102% | 80% | ▼ | 100% | 101% | 0% | 91% | 103% |
| 20250414 | 658 | 658 | 654 | 655 | 24,700 | 2 | 100% | 100% | 35% | ▲ | 99% | 101% | 0% | 91% | 104% |
| 20250415 | 659 | 659 | 654 | 654 | 29,600 | -1 | 100% | 99% | 120% | ▼ | 99% | 0% | 0% | 91% | 104% |
| 20250416 | 658 | 658 | 652 | 653 | 24,600 | -1 | 100% | 99% | 83% | ▼▼ | 100% | 0% | 0% | 91% | 103% |
| 20250417 | 655 | 657 | 653 | 655 | 22,500 | 2 | 100% | 100% | 91% | ▲ | 101% | 0% | 0% | 91% | 104% |
| 20250418 | 660 | 667 | 658 | 666 | 55,600 | 11 | 102% | 101% | 247% | ▲▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,200 | 176,100 | 0 | 23,500 | 2,200 | 152,600 |
| 2025-04-04 | 5,300 | 177,400 | 1,100 | 20,200 | 4,200 | 157,200 |
| 2025-03-28 | 7,500 | 161,000 | 4,000 | 18,500 | 3,500 | 142,500 |
| 2025-03-21 | 22,600 | 233,500 | 19,400 | 19,900 | 3,200 | 213,600 |
| 2025-03-14 | 12,000 | 273,700 | 10,900 | 22,600 | 1,100 | 251,100 |
| 2025-03-07 | 7,800 | 285,100 | 6,200 | 24,500 | 1,600 | 260,600 |
| 2025-02-28 | 5,200 | 303,100 | 3,000 | 33,300 | 2,200 | 269,800 |
| 2025-02-21 | 3,900 | 309,000 | 2,500 | 34,000 | 1,400 | 275,000 |
| 2025-02-14 | 3,900 | 303,100 | 500 | 38,400 | 3,400 | 264,700 |
| 2025-02-07 | 600 | 287,100 | 300 | 26,400 | 300 | 260,700 |
| 2025-01-31 | 6,100 | 270,100 | 100 | 26,600 | 6,000 | 243,500 |
| 2025-01-24 | 7,000 | 278,100 | 0 | 29,400 | 7,000 | 248,700 |
| 2025-01-17 | 9,200 | 276,300 | 0 | 26,300 | 9,200 | 250,000 |
| 2025-01-10 | 11,200 | 262,500 | 0 | 26,800 | 11,200 | 235,700 |
| 2024-12-27 | 500 | 251,600 | 0 | 26,700 | 500 | 224,900 |
| 2024-12-20 | 2,000 | 249,700 | 0 | 29,600 | 2,000 | 220,100 |
| 2024-12-13 | 1,500 | 230,100 | 0 | 24,700 | 1,500 | 205,400 |
| 2024-12-06 | 1,300 | 218,800 | 0 | 25,500 | 1,300 | 193,300 |
| 2024-11-29 | 1,300 | 222,000 | 0 | 18,700 | 1,300 | 203,300 |
| 2024-11-22 | 800 | 197,600 | 0 | 20,500 | 800 | 177,100 |
| 2024-11-15 | 1,700 | 210,000 | 0 | 20,200 | 1,700 | 189,800 |
| 2024-11-08 | 2,200 | 199,300 | 0 | 20,000 | 2,200 | 179,300 |
| 2024-11-01 | 2,400 | 213,800 | 0 | 20,600 | 2,400 | 193,200 |
| 2024-10-25 | 1,500 | 226,200 | 0 | 21,300 | 1,500 | 204,900 |
| 2024-10-18 | 100 | 213,700 | 0 | 20,700 | 100 | 193,000 |
| 2024-10-11 | 400 | 220,200 | 0 | 21,000 | 400 | 199,200 |
| 2024-10-04 | 800 | 218,100 | 0 | 21,500 | 800 | 196,600 |
| 2024-09-27 | 0 | 217,400 | 0 | 23,000 | 0 | 194,400 |
| 2024-09-20 | 1,700 | 217,500 | 1,100 | 22,000 | 600 | 195,500 |
| 2024-09-13 | 1,500 | 230,700 | 800 | 22,100 | 700 | 208,600 |
| 2024-09-06 | 300 | 238,700 | 100 | 18,700 | 200 | 220,000 |
| 2024-08-30 | 400 | 225,900 | 0 | 19,400 | 400 | 206,500 |
| 2024-08-23 | 100 | 217,400 | 0 | 18,600 | 100 | 198,800 |
| 2024-08-16 | 2,500 | 218,000 | 0 | 19,800 | 2,500 | 198,200 |
| 2024-08-09 | 3,400 | 223,700 | 0 | 16,500 | 3,400 | 207,200 |
| 2024-08-02 | 16,800 | 170,800 | 0 | 16,100 | 16,800 | 154,700 |
| 2024-07-26 | 25,700 | 170,100 | 0 | 18,100 | 25,700 | 152,000 |
| 2024-07-19 | 27,400 | 162,500 | 0 | 20,100 | 27,400 | 142,400 |
| 2024-07-12 | 27,600 | 163,800 | 0 | 19,300 | 27,600 | 144,500 |
| 2024-07-05 | 27,900 | 146,700 | 0 | 18,700 | 27,900 | 128,000 |
| 2024-06-28 | 34,400 | 171,500 | 0 | 19,100 | 34,400 | 152,400 |
| 2024-06-21 | 20,500 | 179,900 | 0 | 22,600 | 20,500 | 157,300 |
| 2024-06-14 | 20,900 | 174,700 | 0 | 19,400 | 20,900 | 155,300 |
| 2024-06-07 | 21,300 | 174,100 | 0 | 19,400 | 21,300 | 154,700 |
| 2024-05-31 | 21,400 | 177,700 | 0 | 20,100 | 21,400 | 157,600 |
| 2024-05-24 | 20,800 | 178,800 | 0 | 18,700 | 20,800 | 160,100 |
| 2024-05-17 | 20,300 | 216,200 | 0 | 19,000 | 20,300 | 197,200 |
| 2024-05-10 | 21,800 | 198,000 | 0 | 17,300 | 21,800 | 180,700 |
| 2024-05-02 | 21,200 | 198,300 | 0 | 16,300 | 21,200 | 182,000 |
| 2024-04-26 | 20,200 | 198,600 | 0 | 19,200 | 20,200 | 179,400 |
| 2024-04-19 | 20,100 | 199,500 | 0 | 16,000 | 20,100 | 183,500 |
| 2024-04-12 | 21,500 | 169,000 | 0 | 15,800 | 21,500 | 153,200 |
| 2024-04-05 | 21,700 | 157,700 | 0 | 14,300 | 21,700 | 143,400 |
| 2024-03-29 | 29,100 | 127,000 | 900 | 22,200 | 28,200 | 104,800 |
| 2024-03-22 | 40,800 | 170,700 | 11,300 | 26,000 | 29,500 | 144,700 |
| 2024-03-15 | 33,800 | 169,000 | 9,000 | 23,400 | 24,800 | 145,600 |
| 2024-03-08 | 29,900 | 162,800 | 4,900 | 20,500 | 25,000 | 142,300 |
| 2024-03-01 | 28,200 | 172,300 | 3,500 | 19,500 | 24,700 | 152,800 |
| 2024-02-22 | 24,900 | 150,200 | 1,400 | 20,800 | 23,500 | 129,400 |
| 2024-02-16 | 24,400 | 152,400 | 700 | 15,800 | 23,700 | 136,600 |
| 2024-02-09 | 24,300 | 148,400 | 0 | 14,900 | 24,300 | 133,500 |
| 2024-02-02 | 27,600 | 135,500 | 200 | 13,600 | 27,400 | 121,900 |
| 2024-01-26 | 30,600 | 131,800 | 0 | 12,300 | 30,600 | 119,500 |
| 2024-01-19 | 29,500 | 100,000 | 0 | 18,100 | 29,500 | 81,900 |
| 2024-01-12 | 29,000 | 96,000 | 0 | 16,600 | 29,000 | 79,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 17:00 | 日工 | 2025年3月期第3四半期 決算説明会スクリプト_質疑応答スクリプト |
| 20250313 | 09:00 | 日工 | 2025年3月期第3四半期 決算説明会資料 |
| 20250306 | 15:30 | 日工 | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20241211 | 17:15 | 日工 | 2025年3月期第2四半期 決算説明会スクリプト_質疑応答スクリプト |
| 20241209 | 09:00 | 日工 | 2025年3月期第2四半期 決算説明会資料 |
| 20240920 | 15:00 | 日工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240911 | 17:00 | 日工 | 2025年3月期第1四半期決算説明会スクリプト_質疑応答スクリプト |
| 20240909 | 09:00 | 日工 | 2025年3月期第1四半期決算説明会資料 |
| 20240716 | 15:00 | 日工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | 日工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 14:30 | 日工 | 2024年3月期決算説明会スクリプト_質疑応答スクリプト |
| 20240617 | 09:00 | 日工 | 2024年3月期 決算説明会資料 |
| 20240605 | 17:30 | 日工 | 連結子会社の社名変更に関するお知らせ |
| 20240326 | 17:00 | 日工 | （開示事項の経過）特定子会社の異動（増資）完了に関するお知らせ |
| 20240306 | 13:20 | 日工 | 2024年3月期 第3四半期決算説明会スクリプト_質疑応答スクリプト |
| 20240305 | 09:00 | 日工 | 2024年3月期第3四半期 決算説明会資料 |
| 20240229 | 14:30 | 日工 | 2024年3月期株主優待品の内容決定に関するお知らせ |
| 20240213 | 15:00 | 日工 | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 日工 | 2024年3月期 第３四半期連結決算補足資料 |
| 20240213 | 15:00 | 日工 | 人事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 |
|---|---|---|---|
| 6306 | 1 | 日工株式会社 | 2025-04-19 14:26:29 |
| 6306 | 2 | 2025年3月期第3四半期決算説明会スクリプト 質疑応答スクリプト | 2025-03-18 21:30:20 |
| 6306 | 2 | Fiscal Year 2024 (Ending March 31, 2025) 3rd Quarter Financial Results Briefing Session Materials Script | 2025-03-18 21:30:19 |
| 6306 | 2 | 2025年3月期第3四半期 決算説明会資料 | 2025-03-15 01:30:43 |
| 6306 | 2 | 2025年3月期第3四半期 決算説明会資料 | 2025-03-13 15:30:34 |
| 6306 | 2 | Fiscal Year 2024 (Ending March 31, 2025) 3rd Quarter Financial Results Briefing Session Materials | 2025-03-13 15:30:33 |
| 6306 | 2 | 2025年3月期からの株主優待制度について｜2025｜ニュース｜日工株式会社 | 2025-02-26 17:29:17 |
| 6306 | 2 | Supplementary Financial Data for Third Quarter of Fiscal Year Ending March 31, 2025 | 2025-02-14 03:30:19 |
| 6306 | 2 | Financial Results for Third Quarter of Fiscal Year Ending March 31, 2025 | 2025-02-14 03:30:17 |
| 6306 | 2 | Notice Regarding Change of Representative Directors | 2025-02-14 03:30:16 |