| 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 | 1,700 | 1,700 | 1,680 | 1,699 | 1,200 | -3 | 100% | 100% | 109% | ▼ | 99% | 99% | 102% | 95% | 101% |
| 20250121 | 1,709 | 1,709 | 1,699 | 1,699 | 700 | 0 | 100% | 99% | 58% | -- | 100% | 101% | 103% | 95% | 101% |
| 20250122 | 1,699 | 1,700 | 1,678 | 1,700 | 1,700 | 1 | 100% | 100% | 243% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20250123 | 1,704 | 1,707 | 1,651 | 1,698 | 5,400 | -2 | 100% | 100% | 318% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20250124 | 1,677 | 1,700 | 1,676 | 1,676 | 1,200 | -22 | 99% | 100% | 22% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20250127 | 1,680 | 1,707 | 1,680 | 1,687 | 1,000 | 11 | 101% | 100% | 83% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20250128 | 1,687 | 1,709 | 1,687 | 1,709 | 500 | 22 | 101% | 101% | 50% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20250129 | 1,714 | 1,714 | 1,683 | 1,695 | 1,200 | -14 | 99% | 99% | 240% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20250130 | 1,684 | 1,700 | 1,684 | 1,700 | 300 | 5 | 100% | 101% | 25% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250131 | 1,700 | 1,702 | 1,700 | 1,702 | 200 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250203 | 1,702 | 1,702 | 1,686 | 1,702 | 1,500 | 0 | 100% | 100% | 750% | -- | 99% | 102% | 100% | 100% | 102% |
| 20250204 | 1,712 | 1,712 | 1,650 | 1,701 | 8,500 | -1 | 100% | 99% | 567% | ▼ | 99% | 103% | 102% | 100% | 101% |
| 20250205 | 1,694 | 1,706 | 1,678 | 1,678 | 1,900 | -23 | 99% | 99% | 22% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250206 | 1,702 | 1,702 | 1,700 | 1,701 | 600 | 23 | 101% | 100% | 32% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20250207 | 1,697 | 1,699 | 1,672 | 1,699 | 1,200 | -2 | 100% | 100% | 200% | ▼ | 104% | 101% | 103% | 99% | 101% |
| 20250210 | 1,674 | 1,748 | 1,674 | 1,745 | 3,400 | 46 | 103% | 104% | 283% | ▲ | 101% | 101% | 103% | 100% | 104% |
| 20250212 | 1,676 | 1,739 | 1,676 | 1,695 | 3,500 | -50 | 97% | 101% | 103% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20250213 | 1,693 | 1,694 | 1,680 | 1,680 | 400 | -15 | 99% | 99% | 11% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250214 | 1,680 | 1,700 | 1,680 | 1,681 | 1,900 | 1 | 100% | 100% | 475% | ▲ | 101% | 101% | 102% | 96% | 100% |
| 20250217 | 1,680 | 1,695 | 1,674 | 1,695 | 1,400 | 14 | 101% | 101% | 74% | ▲▲ | 101% | 100% | 102% | 97% | 101% |
| 20250218 | 1,679 | 1,699 | 1,670 | 1,694 | 5,700 | -1 | 100% | 101% | 407% | ▼ | 101% | 101% | 102% | 97% | 101% |
| 20250219 | 1,685 | 1,697 | 1,678 | 1,697 | 1,400 | 3 | 100% | 101% | 25% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20250220 | 1,699 | 1,699 | 1,680 | 1,694 | 800 | -3 | 100% | 100% | 57% | ▼ | 98% | 100% | 101% | 97% | 101% |
| 20250225 | 1,700 | 1,700 | 1,667 | 1,667 | 400 | -27 | 98% | 98% | 50% | ▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20250226 | 1,670 | 1,673 | 1,670 | 1,673 | 200 | 6 | 100% | 100% | 50% | ▲ | 101% | 103% | 102% | 96% | 100% |
| 20250228 | 1,675 | 1,698 | 1,675 | 1,695 | 500 | 22 | 101% | 101% | 250% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20250303 | 1,695 | 1,698 | 1,695 | 1,695 | 1,500 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 101% | 97% | 102% |
| 20250304 | 1,703 | 1,703 | 1,696 | 1,697 | 400 | 2 | 100% | 100% | 27% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20250305 | 1,697 | 1,723 | 1,697 | 1,720 | 800 | 23 | 101% | 101% | 200% | ▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20250306 | 1,720 | 1,720 | 1,719 | 1,719 | 1,500 | -1 | 100% | 100% | 188% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250310 | 1,719 | 1,719 | 1,701 | 1,718 | 700 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20250311 | 1,719 | 1,719 | 1,702 | 1,719 | 900 | 1 | 100% | 100% | 129% | ▲ | 99% | 100% | 100% | 99% | 103% |
| 20250312 | 1,720 | 1,720 | 1,702 | 1,710 | 900 | -9 | 99% | 99% | 100% | ▼ | 98% | 100% | 99% | 98% | 103% |
| 20250313 | 1,723 | 1,723 | 1,685 | 1,691 | 1,200 | -19 | 99% | 98% | 133% | ▼▼ | 101% | 101% | 101% | 97% | 101% |
| 20250314 | 1,691 | 1,715 | 1,691 | 1,715 | 500 | 24 | 101% | 101% | 42% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250317 | 1,703 | 1,720 | 1,701 | 1,704 | 1,600 | -11 | 99% | 100% | 320% | ▼ | 101% | 100% | 100% | 99% | 102% |
| 20250318 | 1,704 | 1,715 | 1,704 | 1,715 | 300 | 11 | 101% | 101% | 19% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250319 | 1,718 | 1,718 | 1,699 | 1,714 | 1,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20250321 | 1,714 | 1,714 | 1,708 | 1,708 | 900 | -6 | 100% | 100% | 90% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20250324 | 1,702 | 1,715 | 1,702 | 1,707 | 1,100 | -1 | 100% | 100% | 122% | ▼▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20250325 | 1,705 | 1,706 | 1,705 | 1,705 | 400 | -2 | 100% | 100% | 36% | ▼▼▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20250327 | 1,705 | 1,713 | 1,705 | 1,713 | 500 | 8 | 100% | 100% | 125% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250328 | 1,713 | 1,714 | 1,713 | 1,713 | 1,700 | 0 | 100% | 100% | 340% | -- | 100% | 100% | 99% | 100% | 103% |
| 20250331 | 1,713 | 1,720 | 1,713 | 1,714 | 800 | 1 | 100% | 100% | 47% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20250401 | 1,714 | 1,714 | 1,714 | 1,714 | 600 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 99% | 100% | 101% |
| 20250402 | 1,715 | 1,720 | 1,699 | 1,714 | 3,700 | 0 | 100% | 100% | 617% | -- | 102% | 102% | 101% | 100% | 101% |
| 20250403 | 1,674 | 1,712 | 1,674 | 1,710 | 1,700 | -4 | 100% | 102% | 46% | ▼ | 102% | 101% | 0% | 99% | 101% |
| 20250404 | 1,675 | 1,714 | 1,675 | 1,706 | 3,300 | -4 | 100% | 102% | 194% | ▼▼ | 104% | 104% | 0% | 99% | 101% |
| 20250408 | 1,630 | 1,702 | 1,630 | 1,702 | 400 | -4 | 100% | 104% | 12% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250409 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 0 | 100% | 100% | 50% | -- | 98% | 99% | 0% | 99% | 101% |
| 20250410 | 1,710 | 1,710 | 1,674 | 1,674 | 300 | -28 | 98% | 98% | 150% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20250411 | 1,673 | 1,700 | 1,673 | 1,698 | 600 | 24 | 101% | 101% | 200% | ▲ | 102% | 101% | 0% | 99% | 101% |
| 20250414 | 1,674 | 1,700 | 1,674 | 1,700 | 600 | 2 | 100% | 102% | 100% | ▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250415 | 1,693 | 1,719 | 1,679 | 1,679 | 2,100 | -21 | 99% | 99% | 350% | ▼ | 98% | 0% | 0% | 98% | 100% |
| 20250416 | 1,716 | 1,716 | 1,683 | 1,690 | 1,000 | 11 | 101% | 98% | 48% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250417 | 1,694 | 1,697 | 1,694 | 1,696 | 400 | 6 | 100% | 100% | 40% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20250418 | 1,719 | 1,719 | 1,694 | 1,695 | 600 | -1 | 100% | 99% | 150% | ▼ | % | % | % | 99% | 101% |
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 | 0 | 49,200 | 0 | 47,200 | 0 | 2,000 |
| 2025-04-04 | 0 | 49,500 | 0 | 47,500 | 0 | 2,000 |
| 2025-03-28 | 0 | 49,700 | 0 | 47,500 | 0 | 2,200 |
| 2025-03-21 | 0 | 49,100 | 0 | 46,900 | 0 | 2,200 |
| 2025-03-14 | 0 | 49,000 | 0 | 46,700 | 0 | 2,300 |
| 2025-03-07 | 0 | 49,200 | 0 | 46,700 | 0 | 2,500 |
| 2025-02-28 | 0 | 49,300 | 0 | 46,700 | 0 | 2,600 |
| 2025-02-21 | 0 | 49,500 | 0 | 46,700 | 0 | 2,800 |
| 2025-02-14 | 0 | 49,700 | 0 | 46,500 | 0 | 3,200 |
| 2025-02-07 | 0 | 50,500 | 0 | 47,000 | 0 | 3,500 |
| 2025-01-31 | 0 | 55,300 | 0 | 52,200 | 0 | 3,100 |
| 2025-01-24 | 0 | 55,700 | 0 | 52,200 | 0 | 3,500 |
| 2025-01-17 | 0 | 55,400 | 0 | 52,200 | 0 | 3,200 |
| 2025-01-10 | 0 | 55,400 | 0 | 52,200 | 0 | 3,200 |
| 2024-12-27 | 0 | 56,100 | 0 | 52,500 | 0 | 3,600 |
| 2024-12-20 | 0 | 57,600 | 0 | 55,400 | 0 | 2,200 |
| 2024-12-13 | 0 | 57,600 | 0 | 55,200 | 0 | 2,400 |
| 2024-12-06 | 0 | 58,500 | 0 | 55,500 | 0 | 3,000 |
| 2024-11-29 | 0 | 60,000 | 0 | 56,400 | 0 | 3,600 |
| 2024-11-22 | 0 | 60,600 | 0 | 56,600 | 0 | 4,000 |
| 2024-11-15 | 0 | 60,700 | 0 | 56,600 | 0 | 4,100 |
| 2024-11-08 | 0 | 61,600 | 0 | 56,700 | 0 | 4,900 |
| 2024-11-01 | 0 | 62,900 | 0 | 56,600 | 0 | 6,300 |
| 2024-10-25 | 0 | 60,600 | 0 | 56,700 | 0 | 3,900 |
| 2024-10-18 | 0 | 61,000 | 0 | 57,000 | 0 | 4,000 |
| 2024-10-11 | 0 | 60,300 | 0 | 56,100 | 0 | 4,200 |
| 2024-10-04 | 0 | 59,700 | 0 | 55,800 | 0 | 3,900 |
| 2024-09-27 | 0 | 59,800 | 0 | 55,900 | 0 | 3,900 |
| 2024-09-20 | 0 | 56,700 | 0 | 53,200 | 0 | 3,500 |
| 2024-09-13 | 0 | 56,300 | 0 | 52,900 | 0 | 3,400 |
| 2024-09-06 | 0 | 56,700 | 0 | 53,100 | 0 | 3,600 |
| 2024-08-30 | 0 | 57,100 | 0 | 53,000 | 0 | 4,100 |
| 2024-08-23 | 0 | 56,900 | 0 | 52,800 | 0 | 4,100 |
| 2024-08-16 | 0 | 57,500 | 0 | 52,900 | 0 | 4,600 |
| 2024-08-09 | 0 | 56,800 | 0 | 52,700 | 0 | 4,100 |
| 2024-08-02 | 0 | 60,000 | 0 | 54,400 | 0 | 5,600 |
| 2024-07-26 | 0 | 55,900 | 0 | 52,100 | 0 | 3,800 |
| 2024-07-19 | 0 | 56,200 | 0 | 52,100 | 0 | 4,100 |
| 2024-07-12 | 0 | 56,100 | 0 | 52,100 | 0 | 4,000 |
| 2024-07-05 | 0 | 56,800 | 0 | 52,600 | 0 | 4,200 |
| 2024-06-28 | 0 | 57,600 | 0 | 53,100 | 0 | 4,500 |
| 2024-06-21 | 0 | 58,600 | 0 | 53,200 | 0 | 5,400 |
| 2024-06-14 | 0 | 58,700 | 0 | 52,900 | 0 | 5,800 |
| 2024-06-07 | 0 | 56,600 | 0 | 52,500 | 0 | 4,100 |
| 2024-05-31 | 0 | 56,000 | 0 | 52,400 | 0 | 3,600 |
| 2024-05-24 | 0 | 56,300 | 0 | 52,300 | 0 | 4,000 |
| 2024-05-17 | 0 | 55,800 | 0 | 52,000 | 0 | 3,800 |
| 2024-05-10 | 0 | 54,900 | 0 | 51,000 | 0 | 3,900 |
| 2024-05-02 | 0 | 55,200 | 0 | 51,400 | 0 | 3,800 |
| 2024-04-26 | 0 | 53,900 | 0 | 50,500 | 0 | 3,400 |
| 2024-04-19 | 0 | 55,400 | 0 | 50,600 | 0 | 4,800 |
| 2024-04-12 | 0 | 58,100 | 0 | 51,100 | 0 | 7,000 |
| 2024-04-05 | 0 | 58,100 | 0 | 51,100 | 0 | 7,000 |
| 2024-03-29 | 0 | 58,700 | 0 | 50,400 | 0 | 8,300 |
| 2024-03-22 | 0 | 53,000 | 0 | 46,600 | 0 | 6,400 |
| 2024-03-15 | 0 | 51,600 | 0 | 46,200 | 0 | 5,400 |
| 2024-03-08 | 0 | 51,000 | 0 | 45,600 | 0 | 5,400 |
| 2024-03-01 | 0 | 50,600 | 0 | 45,500 | 0 | 5,100 |
| 2024-02-22 | 0 | 49,400 | 0 | 45,000 | 0 | 4,400 |
| 2024-02-16 | 0 | 48,100 | 0 | 44,300 | 0 | 3,800 |
| 2024-02-09 | 0 | 41,700 | 0 | 38,400 | 0 | 3,300 |
| 2024-02-02 | 0 | 42,000 | 0 | 38,300 | 0 | 3,700 |
| 2024-01-26 | 0 | 43,900 | 0 | 38,700 | 0 | 5,200 |
| 2024-01-19 | 0 | 44,400 | 0 | 38,500 | 0 | 5,900 |
| 2024-01-12 | 0 | 44,600 | 0 | 38,700 | 0 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 13:00 | 日本フェンオール | 支配株主等（その他の関係会社）に関する事項について |
| 20250331 | 11:00 | 日本フェンオール | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250304 | 15:30 | 日本フェンオール | 役員の異動に関するお知らせ |
| 20250210 | 15:30 | 日本フェンオール | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 日本フェンオール | 通期業績予想値と実績値との差異に関するお知らせ |
| 20250131 | 15:30 | 日本フェンオール | 透析装置関連の製造受託終了のお知らせ |
| 20241031 | 15:00 | 日本フェンオール | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240927 | 15:00 | 日本フェンオール | 透析装置関連の製造受託終息に向けた協議開始のお知らせ |
| 20240730 | 15:00 | 日本フェンオール | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 日本フェンオール | 剰余金の配当（中間配当）に関するお知らせ |
| 20240607 | 15:00 | 日本フェンオール | 西華産業株式会社との資本業務提携、主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240430 | 15:00 | 日本フェンオール | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 11:00 | 日本フェンオール | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240328 | 15:00 | 日本フェンオール | 執行役員の異動に関するお知らせ |
| 20240126 | 15:00 | 日本フェンオール | 海外連結子会社２社解散に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXPA | 350 | 2024-12-17 15:47 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UH4N | 350 | 2024-10-07 15:28 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100U00R | 350 | 2024-07-05 15:08 | 日本フェンオール株式会社 | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| S100TZ6S | 350 | 2024-07-04 15:23 | 日本フェンオール株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100TK7Z | 350 | 2024-06-24 14:04 | 日本フェンオール株式会社 | 西華産業株式会社 | 大量保有報告書 |
| S100Q0SO | 350 | 2023-01-27 15:47 | 日本フェンオール株式会社 | 重田 光時 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6870 | 1 | 日本フェンオール株式会社 | 2025-04-19 15:24:27 |
| 6870 | 2 | 支配株主等（その他の関係会社）に関する事項について - 日本フェンオール株式会社 | 2025-04-11 15:29:29 |
| 6870 | 2 | 第64回定時株主総会決議ご通知 - 日本フェンオール株式会社 | 2025-03-28 21:30:41 |
| 6870 | 2 | 第64回定時株主総会資料（その他の電子提供措置事項） - 日本フェンオール株式会社 | 2025-03-06 11:28:26 |
| 6870 | 2 | 第64回定時株主総会招集ご通知 - 日本フェンオール株式会社 | 2025-03-06 11:28:25 |
| 6870 | 2 | 株主総会 - 日本フェンオール株式会社 | 2024-06-21 17:44:43 |
| 6870 | 2 | 説明会資料 - 日本フェンオール株式会社 | 2024-06-21 17:44:41 |
| 6870 | 2 | 臨時報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:39 |
| 6870 | 2 | 報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:37 |
| 6870 | 2 | 有価証券報告書 - 日本フェンオール株式会社 | 2024-06-21 17:44:36 |