| 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 | 3,570 | 3,595 | 3,520 | 3,520 | 16,700 | -30 | 99% | 99% | 162% | ▼▼ | 99% | 104% | 108% | 92% | 100% |
| 20250121 | 3,560 | 3,560 | 3,505 | 3,520 | 17,400 | 0 | 100% | 99% | 104% | -- | 102% | 105% | 108% | 92% | 100% |
| 20250122 | 3,570 | 3,675 | 3,570 | 3,645 | 18,600 | 125 | 104% | 102% | 107% | ▲ | 99% | 103% | 105% | 95% | 104% |
| 20250123 | 3,645 | 3,700 | 3,580 | 3,595 | 26,900 | -50 | 99% | 99% | 145% | ▼ | 101% | 104% | 106% | 94% | 102% |
| 20250124 | 3,620 | 3,695 | 3,620 | 3,665 | 17,500 | 70 | 102% | 101% | 65% | ▲ | 101% | 101% | 104% | 95% | 104% |
| 20250127 | 3,680 | 3,740 | 3,650 | 3,705 | 15,500 | 40 | 101% | 101% | 89% | ▲▲ | 102% | 100% | 104% | 98% | 105% |
| 20250128 | 3,700 | 3,775 | 3,700 | 3,765 | 14,900 | 60 | 102% | 102% | 96% | ▲▲▲ | 100% | 99% | 102% | 100% | 107% |
| 20250129 | 3,765 | 3,810 | 3,735 | 3,750 | 12,500 | -15 | 100% | 100% | 84% | ▼ | 100% | 101% | 103% | 99% | 107% |
| 20250130 | 3,725 | 3,750 | 3,705 | 3,735 | 6,800 | -15 | 100% | 100% | 54% | ▼▼ | 100% | 102% | 103% | 99% | 106% |
| 20250131 | 3,715 | 3,720 | 3,685 | 3,705 | 6,900 | -30 | 99% | 100% | 101% | ▼▼▼ | 98% | 102% | 104% | 98% | 105% |
| 20250203 | 3,700 | 3,750 | 3,605 | 3,630 | 32,700 | -75 | 98% | 98% | 474% | ▼▼▼▼ | 102% | 101% | 106% | 96% | 103% |
| 20250204 | 3,650 | 3,725 | 3,650 | 3,715 | 12,200 | 85 | 102% | 102% | 37% | ▲ | 102% | 101% | 104% | 99% | 106% |
| 20250205 | 3,715 | 3,780 | 3,715 | 3,775 | 12,700 | 60 | 102% | 102% | 104% | ▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20250206 | 3,770 | 3,800 | 3,760 | 3,770 | 10,200 | -5 | 100% | 100% | 80% | ▼ | 98% | 102% | 103% | 100% | 107% |
| 20250207 | 3,770 | 3,770 | 3,700 | 3,700 | 14,500 | -70 | 98% | 98% | 142% | ▼▼ | 98% | 102% | 105% | 98% | 105% |
| 20250210 | 3,695 | 3,735 | 3,630 | 3,630 | 14,700 | -70 | 98% | 98% | 101% | ▼▼▼ | 102% | 103% | 106% | 96% | 103% |
| 20250212 | 3,680 | 3,800 | 3,660 | 3,770 | 18,800 | 140 | 104% | 102% | 128% | ▲ | 101% | 101% | 104% | 100% | 107% |
| 20250213 | 3,790 | 3,850 | 3,770 | 3,840 | 22,800 | 70 | 102% | 101% | 121% | ▲▲ | 98% | 100% | 103% | 100% | 109% |
| 20250214 | 3,840 | 3,840 | 3,730 | 3,760 | 26,200 | -80 | 98% | 98% | 115% | ▼ | 100% | 101% | 105% | 98% | 107% |
| 20250217 | 3,760 | 3,805 | 3,760 | 3,775 | 6,800 | 15 | 100% | 100% | 26% | ▲ | 101% | 101% | 105% | 98% | 107% |
| 20250218 | 3,760 | 3,820 | 3,750 | 3,800 | 11,500 | 25 | 101% | 101% | 169% | ▲▲ | 101% | 101% | 105% | 99% | 108% |
| 20250219 | 3,795 | 3,840 | 3,795 | 3,825 | 7,300 | 25 | 101% | 101% | 63% | ▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250220 | 3,805 | 3,840 | 3,775 | 3,805 | 13,800 | -20 | 99% | 100% | 189% | ▼ | 100% | 103% | 106% | 99% | 106% |
| 20250225 | 3,740 | 3,770 | 3,670 | 3,735 | 29,900 | -70 | 98% | 100% | 217% | ▼▼ | 101% | 103% | 106% | 97% | 103% |
| 20250226 | 3,735 | 3,800 | 3,715 | 3,785 | 14,300 | 50 | 101% | 101% | 48% | ▲ | 101% | 101% | 105% | 99% | 104% |
| 20250227 | 3,785 | 3,825 | 3,765 | 3,820 | 8,000 | 35 | 101% | 101% | 56% | ▲▲ | 98% | 102% | 105% | 99% | 105% |
| 20250228 | 3,785 | 3,860 | 3,695 | 3,695 | 43,400 | -125 | 97% | 98% | 543% | ▼ | 101% | 102% | 104% | 96% | 102% |
| 20250303 | 3,800 | 3,875 | 3,800 | 3,845 | 17,500 | 150 | 104% | 101% | 40% | ▲ | 99% | 102% | 105% | 100% | 106% |
| 20250304 | 3,790 | 3,810 | 3,750 | 3,755 | 27,400 | -90 | 98% | 99% | 157% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20250305 | 3,825 | 3,855 | 3,775 | 3,830 | 24,700 | 75 | 102% | 100% | 90% | ▲ | 101% | 102% | 103% | 100% | 106% |
| 20250306 | 3,845 | 3,905 | 3,840 | 3,875 | 14,800 | 45 | 101% | 101% | 60% | ▲▲ | 100% | 101% | 102% | 100% | 107% |
| 20250307 | 3,875 | 3,915 | 3,835 | 3,865 | 22,100 | -10 | 100% | 100% | 149% | ▼ | 99% | 101% | 101% | 100% | 106% |
| 20250310 | 3,900 | 3,900 | 3,850 | 3,880 | 10,500 | 15 | 100% | 99% | 48% | ▲ | 100% | 103% | 103% | 100% | 107% |
| 20250311 | 3,840 | 3,865 | 3,800 | 3,840 | 17,200 | -40 | 99% | 100% | 164% | ▼ | 101% | 102% | 102% | 99% | 106% |
| 20250312 | 3,860 | 3,910 | 3,825 | 3,910 | 19,400 | 70 | 102% | 101% | 113% | ▲ | 99% | 101% | 99% | 100% | 108% |
| 20250313 | 3,930 | 4,020 | 3,885 | 3,885 | 38,200 | -25 | 99% | 99% | 197% | ▼ | 101% | 103% | 101% | 99% | 105% |
| 20250314 | 3,870 | 3,930 | 3,870 | 3,925 | 16,600 | 40 | 101% | 101% | 43% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20250317 | 3,925 | 3,970 | 3,925 | 3,940 | 8,700 | 15 | 100% | 100% | 52% | ▲▲ | 99% | 99% | 100% | 100% | 107% |
| 20250318 | 3,945 | 3,960 | 3,915 | 3,925 | 12,500 | -15 | 100% | 99% | 144% | ▼ | 101% | 100% | 100% | 100% | 106% |
| 20250319 | 3,925 | 3,965 | 3,920 | 3,955 | 8,600 | 30 | 101% | 101% | 69% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250321 | 3,955 | 3,970 | 3,950 | 3,970 | 8,900 | 15 | 100% | 100% | 103% | ▲▲ | 99% | 99% | 102% | 100% | 107% |
| 20250324 | 3,970 | 3,980 | 3,915 | 3,920 | 24,400 | -50 | 99% | 99% | 274% | ▼ | 100% | 98% | 103% | 99% | 106% |
| 20250325 | 3,925 | 3,950 | 3,910 | 3,910 | 17,800 | -10 | 100% | 100% | 73% | ▼▼ | 100% | 98% | 103% | 98% | 106% |
| 20250326 | 3,935 | 3,945 | 3,895 | 3,920 | 23,200 | 10 | 100% | 100% | 130% | ▲ | 101% | 98% | 103% | 99% | 106% |
| 20250327 | 3,930 | 3,950 | 3,905 | 3,950 | 31,300 | 30 | 101% | 101% | 135% | ▲▲ | 100% | 99% | 105% | 99% | 107% |
| 20250328 | 3,855 | 3,935 | 3,835 | 3,865 | 28,500 | -85 | 98% | 100% | 91% | ▼ | 100% | 98% | 105% | 97% | 105% |
| 20250331 | 3,850 | 3,870 | 3,790 | 3,855 | 21,500 | -10 | 100% | 100% | 75% | ▼▼ | 100% | 94% | 104% | 97% | 103% |
| 20250401 | 3,885 | 3,920 | 3,855 | 3,870 | 13,600 | 15 | 100% | 100% | 63% | ▲ | 98% | 94% | 105% | 97% | 103% |
| 20250402 | 3,870 | 3,870 | 3,805 | 3,810 | 9,900 | -60 | 98% | 98% | 73% | ▼ | 103% | 104% | 110% | 96% | 100% |
| 20250403 | 3,680 | 3,800 | 3,680 | 3,780 | 21,300 | -30 | 99% | 103% | 215% | ▼▼ | 97% | 104% | 0% | 95% | 100% |
| 20250404 | 3,765 | 3,815 | 3,540 | 3,640 | 45,600 | -140 | 96% | 97% | 214% | ▼▼▼ | 102% | 111% | 0% | 92% | 100% |
| 20250408 | 3,540 | 3,645 | 3,490 | 3,620 | 38,100 | -20 | 99% | 102% | 84% | ▼▼▼▼ | 98% | 108% | 0% | 91% | 100% |
| 20250409 | 3,620 | 3,620 | 3,525 | 3,565 | 29,300 | -55 | 98% | 98% | 77% | ▼▼▼▼▼ | 101% | 104% | 0% | 90% | 100% |
| 20250410 | 3,775 | 3,830 | 3,710 | 3,820 | 28,500 | 255 | 107% | 101% | 97% | ▲ | 104% | 105% | 0% | 96% | 107% |
| 20250411 | 3,750 | 3,900 | 3,745 | 3,900 | 19,500 | 80 | 102% | 104% | 68% | ▲▲ | 101% | 104% | 0% | 98% | 109% |
| 20250414 | 3,900 | 3,955 | 3,900 | 3,925 | 18,700 | 25 | 101% | 101% | 96% | ▲▲▲ | 99% | 103% | 0% | 99% | 110% |
| 20250415 | 3,945 | 3,945 | 3,875 | 3,895 | 7,400 | -30 | 99% | 99% | 40% | ▼ | 101% | 0% | 0% | 98% | 109% |
| 20250416 | 3,910 | 3,955 | 3,895 | 3,935 | 12,800 | 40 | 101% | 101% | 173% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20250417 | 3,930 | 3,960 | 3,905 | 3,940 | 11,300 | 5 | 100% | 100% | 88% | ▲▲ | 102% | 0% | 0% | 99% | 111% |
| 20250418 | 3,980 | 4,050 | 3,970 | 4,050 | 35,300 | 110 | 103% | 102% | 312% | ▲▲▲ | % | % | % | 100% | 114% |
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 | 1,800 | 13,400 | 200 | 11,300 | 1,600 | 2,100 |
| 2025-04-04 | 1,800 | 26,200 | 0 | 20,900 | 1,800 | 5,300 |
| 2025-03-28 | 3,700 | 35,900 | 300 | 29,500 | 3,400 | 6,400 |
| 2025-03-21 | 10,900 | 36,000 | 8,500 | 28,100 | 2,400 | 7,900 |
| 2025-03-14 | 8,000 | 38,800 | 5,700 | 29,100 | 2,300 | 9,700 |
| 2025-03-07 | 5,200 | 27,700 | 3,100 | 18,900 | 2,100 | 8,800 |
| 2025-02-28 | 2,600 | 46,900 | 1,000 | 35,700 | 1,600 | 11,200 |
| 2025-02-21 | 3,000 | 46,900 | 300 | 36,000 | 2,700 | 10,900 |
| 2025-02-14 | 1,800 | 44,600 | 500 | 33,400 | 1,300 | 11,200 |
| 2025-02-07 | 1,300 | 45,800 | 200 | 34,900 | 1,100 | 10,900 |
| 2025-01-31 | 900 | 48,000 | 100 | 35,900 | 800 | 12,100 |
| 2025-01-24 | 1,200 | 52,100 | 100 | 38,400 | 1,100 | 13,700 |
| 2025-01-17 | 900 | 54,800 | 0 | 37,900 | 900 | 16,900 |
| 2025-01-10 | 1,000 | 55,100 | 0 | 38,800 | 1,000 | 16,300 |
| 2024-12-27 | 1,400 | 51,600 | 0 | 35,400 | 1,400 | 16,200 |
| 2024-12-20 | 1,900 | 48,700 | 0 | 33,700 | 1,900 | 15,000 |
| 2024-12-13 | 600 | 48,200 | 0 | 32,800 | 600 | 15,400 |
| 2024-12-06 | 500 | 48,600 | 0 | 31,500 | 500 | 17,100 |
| 2024-11-29 | 1,000 | 43,000 | 0 | 29,400 | 1,000 | 13,600 |
| 2024-11-22 | 500 | 52,300 | 0 | 32,800 | 500 | 19,500 |
| 2024-11-15 | 3,700 | 51,700 | 0 | 32,600 | 3,700 | 19,100 |
| 2024-11-08 | 3,200 | 57,100 | 0 | 31,100 | 3,200 | 26,000 |
| 2024-11-01 | 3,300 | 57,000 | 0 | 30,900 | 3,300 | 26,100 |
| 2024-10-25 | 3,500 | 56,500 | 200 | 29,900 | 3,300 | 26,600 |
| 2024-10-18 | 3,300 | 63,200 | 200 | 31,400 | 3,100 | 31,800 |
| 2024-10-11 | 3,200 | 66,200 | 200 | 31,800 | 3,000 | 34,400 |
| 2024-10-04 | 3,400 | 66,200 | 200 | 30,400 | 3,200 | 35,800 |
| 2024-09-27 | 3,700 | 69,000 | 200 | 32,800 | 3,500 | 36,200 |
| 2024-09-20 | 3,500 | 71,100 | 200 | 34,500 | 3,300 | 36,600 |
| 2024-09-13 | 2,800 | 73,200 | 200 | 34,600 | 2,600 | 38,600 |
| 2024-09-06 | 2,800 | 76,800 | 200 | 38,200 | 2,600 | 38,600 |
| 2024-08-30 | 2,300 | 77,800 | 200 | 41,600 | 2,100 | 36,200 |
| 2024-08-23 | 3,200 | 83,700 | 300 | 42,500 | 2,900 | 41,200 |
| 2024-08-16 | 700 | 71,600 | 200 | 29,800 | 500 | 41,800 |
| 2024-08-09 | 600 | 74,800 | 0 | 26,200 | 600 | 48,600 |
| 2024-08-02 | 700 | 69,500 | 0 | 29,000 | 700 | 40,500 |
| 2024-07-26 | 1,600 | 78,100 | 0 | 38,800 | 1,600 | 39,300 |
| 2024-07-19 | 1,000 | 84,600 | 0 | 49,600 | 1,000 | 35,000 |
| 2024-07-12 | 500 | 88,700 | 0 | 52,000 | 500 | 36,700 |
| 2024-07-05 | 800 | 86,400 | 0 | 49,700 | 800 | 36,700 |
| 2024-06-28 | 1,400 | 78,200 | 0 | 41,400 | 1,400 | 36,800 |
| 2024-06-21 | 1,600 | 83,000 | 0 | 45,400 | 1,600 | 37,600 |
| 2024-06-14 | 1,900 | 102,200 | 200 | 61,200 | 1,700 | 41,000 |
| 2024-06-07 | 900 | 94,400 | 0 | 44,000 | 900 | 50,400 |
| 2024-05-31 | 1,000 | 89,400 | 0 | 40,900 | 1,000 | 48,500 |
| 2024-05-24 | 1,600 | 86,600 | 0 | 38,700 | 1,600 | 47,900 |
| 2024-05-17 | 2,300 | 79,400 | 0 | 42,700 | 2,300 | 36,700 |
| 2024-05-10 | 2,600 | 74,900 | 100 | 44,200 | 2,500 | 30,700 |
| 2024-05-02 | 1,300 | 72,700 | 0 | 44,600 | 1,300 | 28,100 |
| 2024-04-26 | 1,300 | 70,800 | 0 | 43,700 | 1,300 | 27,100 |
| 2024-04-19 | 1,900 | 70,000 | 0 | 43,000 | 1,900 | 27,000 |
| 2024-04-12 | 1,900 | 72,800 | 0 | 45,100 | 1,900 | 27,700 |
| 2024-04-05 | 2,100 | 72,600 | 0 | 44,300 | 2,100 | 28,300 |
| 2024-03-29 | 2,100 | 69,800 | 0 | 42,000 | 2,100 | 27,800 |
| 2024-03-22 | 7,900 | 107,200 | 4,700 | 81,200 | 3,200 | 26,000 |
| 2024-03-15 | 6,300 | 110,800 | 2,900 | 80,700 | 3,400 | 30,100 |
| 2024-03-08 | 5,300 | 105,600 | 1,100 | 75,000 | 4,200 | 30,600 |
| 2024-03-01 | 4,800 | 112,500 | 400 | 79,100 | 4,400 | 33,400 |
| 2024-02-22 | 1,300 | 96,300 | 100 | 62,200 | 1,200 | 34,100 |
| 2024-02-16 | 900 | 93,300 | 100 | 59,400 | 800 | 33,900 |
| 2024-02-09 | 4,200 | 80,100 | 100 | 50,500 | 4,100 | 29,600 |
| 2024-02-02 | 1,900 | 43,000 | 100 | 28,100 | 1,800 | 14,900 |
| 2024-01-26 | 1,200 | 39,900 | 100 | 24,800 | 1,100 | 15,100 |
| 2024-01-19 | 2,000 | 41,300 | 100 | 25,700 | 1,900 | 15,600 |
| 2024-01-12 | 800 | 37,400 | 100 | 23,300 | 700 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | 日本トリム | 当社執行役員人事及びグループ会社代表取締役の異動に関するお知らせ |
| 20241220 | 16:30 | 日本トリム | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
| 20241220 | 16:30 | 日本トリム | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241202 | 11:00 | 日本トリム | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241112 | 15:30 | 日本トリム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | 日本トリム | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20240930 | 15:30 | 日本トリム | 執行役員人事に関するお知らせ |
| 20240902 | 15:30 | 日本トリム | 取締役人事に関するお知らせ |
| 20240807 | 15:30 | 日本トリム | 2025年３月期 第１四半期決算補足説明資料 |
| 20240807 | 15:30 | 日本トリム | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | 日本トリム | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240514 | 15:30 | 日本トリム | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | 日本トリム | 2024年３月期 決算補足説明資料 |
| 20240514 | 15:30 | 日本トリム | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20240514 | 15:30 | 日本トリム | 当社取締役の異動及び新任監査役候補者の選任に関するお知らせ |
| 20240321 | 15:30 | 日本トリム | 取締役、執行役員及び一般人事異動に関するお知らせ |
| 20240207 | 15:30 | 日本トリム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | 日本トリム | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6788 | 1 | 電解水素水/アルカリイオン整水器/株式会社日本トリム | 2025-04-19 15:23:28 |
| 6788 | 2 | 電子公告｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:35 |
| 6788 | 2 | 免責事項｜経営方針｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:34 |
| 6788 | 2 | 配当状況｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:32 |
| 6788 | 2 | 株主優待｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:31 |
| 6788 | 2 | 株主総会｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:30 |
| 6788 | 2 | 株式基本情報｜株式情報｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:28 |
| 6788 | 2 | 決算報告書｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:27 |
| 6788 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:26 |
| 6788 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜株式会社日本トリム | 2024-06-19 06:32:24 |