| 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 | 2,532 | 2,560 | 2,530 | 2,537 | 71,800 | 23 | 101% | 100% | 37% | ▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20240925 | 2,532 | 2,554 | 2,527 | 2,530 | 135,100 | -7 | 100% | 100% | 188% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20240926 | 2,555 | 2,555 | 2,530 | 2,552 | 126,100 | 22 | 101% | 100% | 93% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20240927 | 2,552 | 2,570 | 2,547 | 2,566 | 122,000 | 14 | 101% | 101% | 97% | ▲▲ | 99% | 102% | 103% | 100% | 105% |
| 20240930 | 2,544 | 2,549 | 2,524 | 2,529 | 118,700 | -37 | 99% | 99% | 97% | ▼ | 102% | 102% | 102% | 99% | 104% |
| 20241001 | 2,531 | 2,590 | 2,521 | 2,585 | 99,500 | 56 | 102% | 102% | 84% | ▲ | 100% | 102% | 101% | 100% | 106% |
| 20241002 | 2,547 | 2,580 | 2,541 | 2,555 | 98,600 | -30 | 99% | 100% | 99% | ▼ | 99% | 101% | 100% | 99% | 105% |
| 20241003 | 2,584 | 2,601 | 2,561 | 2,569 | 121,800 | 14 | 101% | 99% | 124% | ▲ | 101% | 103% | 101% | 99% | 105% |
| 20241004 | 2,556 | 2,588 | 2,556 | 2,585 | 105,500 | 16 | 101% | 101% | 87% | ▲▲ | 99% | 101% | 99% | 100% | 106% |
| 20241007 | 2,619 | 2,630 | 2,588 | 2,593 | 89,400 | 8 | 100% | 99% | 85% | ▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20241008 | 2,585 | 2,593 | 2,575 | 2,584 | 78,400 | -9 | 100% | 100% | 88% | ▼ | 101% | 101% | 100% | 100% | 106% |
| 20241009 | 2,587 | 2,617 | 2,585 | 2,617 | 60,900 | 33 | 101% | 101% | 78% | ▲ | 101% | 98% | 99% | 100% | 107% |
| 20241010 | 2,619 | 2,637 | 2,608 | 2,635 | 93,000 | 18 | 101% | 101% | 153% | ▲▲ | 99% | 98% | 101% | 100% | 108% |
| 20241011 | 2,625 | 2,627 | 2,611 | 2,611 | 47,400 | -24 | 99% | 99% | 51% | ▼ | 99% | 98% | 102% | 99% | 106% |
| 20241015 | 2,635 | 2,648 | 2,605 | 2,609 | 73,800 | -2 | 100% | 99% | 156% | ▼▼ | 100% | 100% | 104% | 99% | 105% |
| 20241016 | 2,582 | 2,606 | 2,573 | 2,578 | 63,000 | -31 | 99% | 100% | 85% | ▼▼▼ | 99% | 99% | 107% | 98% | 104% |
| 20241017 | 2,571 | 2,571 | 2,548 | 2,548 | 74,500 | -30 | 99% | 99% | 118% | ▼▼▼▼ | 101% | 99% | 108% | 97% | 102% |
| 20241018 | 2,550 | 2,582 | 2,550 | 2,572 | 47,400 | 24 | 101% | 101% | 64% | ▲ | 100% | 98% | 106% | 98% | 103% |
| 20241021 | 2,578 | 2,589 | 2,564 | 2,583 | 44,800 | 11 | 100% | 100% | 95% | ▲▲ | 98% | 99% | 106% | 98% | 103% |
| 20241022 | 2,588 | 2,605 | 2,545 | 2,546 | 104,900 | -37 | 99% | 98% | 234% | ▼ | 100% | 102% | 109% | 97% | 101% |
| 20241023 | 2,521 | 2,557 | 2,520 | 2,528 | 88,300 | -18 | 99% | 100% | 84% | ▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20241024 | 2,528 | 2,537 | 2,510 | 2,529 | 55,700 | 1 | 100% | 100% | 63% | ▲ | 100% | 102% | 108% | 96% | 100% |
| 20241025 | 2,529 | 2,536 | 2,510 | 2,524 | 73,600 | -5 | 100% | 100% | 132% | ▼ | 101% | 102% | 109% | 96% | 100% |
| 20241028 | 2,525 | 2,563 | 2,525 | 2,553 | 85,000 | 29 | 101% | 101% | 115% | ▲ | 100% | 100% | 106% | 97% | 101% |
| 20241029 | 2,575 | 2,589 | 2,548 | 2,574 | 88,100 | 21 | 101% | 100% | 104% | ▲▲ | 99% | 99% | 106% | 98% | 102% |
| 20241030 | 2,592 | 2,597 | 2,568 | 2,568 | 189,500 | -6 | 100% | 99% | 215% | ▼ | 101% | 101% | 105% | 97% | 102% |
| 20241031 | 2,574 | 2,594 | 2,571 | 2,588 | 89,900 | 20 | 101% | 101% | 47% | ▲ | 100% | 101% | 105% | 98% | 103% |
| 20241101 | 2,571 | 2,579 | 2,554 | 2,562 | 86,200 | -26 | 99% | 100% | 96% | ▼ | 99% | 103% | 104% | 97% | 102% |
| 20241105 | 2,583 | 2,583 | 2,552 | 2,564 | 67,800 | 2 | 100% | 99% | 79% | ▲ | 101% | 106% | 105% | 97% | 102% |
| 20241106 | 2,540 | 2,575 | 2,540 | 2,559 | 70,700 | -5 | 100% | 101% | 104% | ▼ | 101% | 105% | 104% | 97% | 101% |
| 20241107 | 2,561 | 2,597 | 2,561 | 2,597 | 66,300 | 38 | 101% | 101% | 94% | ▲ | 99% | 105% | 102% | 99% | 103% |
| 20241108 | 2,610 | 2,630 | 2,565 | 2,596 | 201,300 | -1 | 100% | 99% | 304% | ▼ | 103% | 106% | 104% | 99% | 103% |
| 20241111 | 2,580 | 2,671 | 2,580 | 2,656 | 211,700 | 60 | 102% | 103% | 105% | ▲ | 101% | 101% | 101% | 100% | 105% |
| 20241112 | 2,656 | 2,700 | 2,637 | 2,694 | 170,900 | 38 | 101% | 101% | 81% | ▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20241113 | 2,692 | 2,718 | 2,681 | 2,686 | 120,200 | -8 | 100% | 100% | 70% | ▼ | 101% | 99% | 98% | 100% | 106% |
| 20241114 | 2,710 | 2,750 | 2,686 | 2,742 | 142,600 | 56 | 102% | 101% | 119% | ▲ | 98% | 97% | 97% | 100% | 109% |
| 20241115 | 2,743 | 2,745 | 2,667 | 2,677 | 207,400 | -65 | 98% | 98% | 145% | ▼ | 99% | 99% | 99% | 98% | 106% |
| 20241118 | 2,677 | 2,686 | 2,630 | 2,642 | 113,400 | -35 | 99% | 99% | 55% | ▼▼ | 101% | 100% | 100% | 96% | 105% |
| 20241119 | 2,665 | 2,700 | 2,656 | 2,692 | 78,100 | 50 | 102% | 101% | 69% | ▲ | 98% | 99% | 98% | 98% | 107% |
| 20241120 | 2,700 | 2,714 | 2,646 | 2,659 | 73,900 | -33 | 99% | 98% | 95% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20241121 | 2,668 | 2,683 | 2,659 | 2,659 | 45,700 | 0 | 100% | 100% | 62% | -- | 99% | 98% | 99% | 97% | 105% |
| 20241122 | 2,684 | 2,706 | 2,661 | 2,661 | 84,100 | 2 | 100% | 99% | 184% | ▲ | 98% | 98% | 99% | 97% | 105% |
| 20241125 | 2,691 | 2,691 | 2,648 | 2,648 | 113,200 | -13 | 100% | 98% | 135% | ▼ | 100% | 99% | 100% | 97% | 104% |
| 20241126 | 2,659 | 2,683 | 2,651 | 2,671 | 78,900 | 23 | 101% | 100% | 70% | ▲ | 98% | 99% | 99% | 97% | 104% |
| 20241127 | 2,671 | 2,675 | 2,611 | 2,630 | 97,300 | -41 | 98% | 98% | 123% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20241128 | 2,630 | 2,646 | 2,626 | 2,631 | 74,400 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20241129 | 2,626 | 2,640 | 2,625 | 2,629 | 71,100 | -2 | 100% | 100% | 96% | ▼ | 99% | 100% | 100% | 96% | 103% |
| 20241202 | 2,647 | 2,661 | 2,631 | 2,631 | 86,600 | 2 | 100% | 99% | 122% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20241203 | 2,644 | 2,674 | 2,631 | 2,647 | 71,000 | 16 | 101% | 100% | 82% | ▲▲ | 99% | 100% | 99% | 97% | 103% |
| 20241204 | 2,647 | 2,670 | 2,617 | 2,620 | 96,000 | -27 | 99% | 99% | 135% | ▼ | 100% | 101% | 99% | 96% | 101% |
| 20241205 | 2,635 | 2,654 | 2,635 | 2,639 | 63,500 | 19 | 101% | 100% | 66% | ▲ | 100% | 100% | 97% | 96% | 102% |
| 20241206 | 2,642 | 2,643 | 2,618 | 2,629 | 75,800 | -10 | 100% | 100% | 119% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 2,650 | 2,665 | 2,645 | 2,648 | 63,100 | 19 | 101% | 100% | 83% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241210 | 2,668 | 2,674 | 2,648 | 2,648 | 54,700 | 0 | 100% | 99% | 87% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 2,641 | 2,658 | 2,637 | 2,651 | 79,900 | 3 | 100% | 100% | 146% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 2,678 | 2,678 | 2,654 | 2,654 | 60,100 | 3 | 100% | 99% | 75% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 2,635 | 2,660 | 2,635 | 2,645 | 76,700 | -9 | 100% | 100% | 128% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241216 | 2,645 | 2,661 | 2,641 | 2,642 | 58,100 | -3 | 100% | 100% | 76% | ▼▼ | 100% | 97% | 0% | 98% | 101% |
| 20241217 | 2,638 | 2,647 | 2,625 | 2,631 | 67,300 | -11 | 100% | 100% | 116% | ▼▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241218 | 2,630 | 2,639 | 2,612 | 2,612 | 87,600 | -19 | 99% | 99% | 130% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 2,590 | 2,626 | 2,587 | 2,600 | 94,200 | -12 | 100% | 100% | 108% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 2,591 | 2,599 | 2,572 | 2,572 | 115,200 | -28 | 99% | 99% | 122% | ▼▼▼▼▼▼ | % | % | % | 96% | 100% |
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 | 23,000 | 91,500 | 15,000 | 31,900 | 8,000 | 59,600 |
| 2024-12-06 | 22,200 | 92,500 | 15,000 | 27,900 | 7,200 | 64,600 |
| 2024-11-29 | 21,700 | 84,100 | 15,000 | 26,900 | 6,700 | 57,200 |
| 2024-11-22 | 20,000 | 68,500 | 15,000 | 27,500 | 5,000 | 41,000 |
| 2024-11-15 | 20,700 | 61,400 | 15,000 | 28,300 | 5,700 | 33,100 |
| 2024-11-08 | 17,400 | 81,500 | 15,100 | 36,000 | 2,300 | 45,500 |
| 2024-11-01 | 16,400 | 78,900 | 15,000 | 35,100 | 1,400 | 43,800 |
| 2024-10-25 | 16,000 | 67,200 | 15,000 | 35,000 | 1,000 | 32,200 |
| 2024-10-18 | 15,800 | 89,300 | 15,000 | 35,600 | 800 | 53,700 |
| 2024-10-11 | 16,300 | 87,600 | 15,000 | 36,000 | 1,300 | 51,600 |
| 2024-10-04 | 15,800 | 89,300 | 15,000 | 34,000 | 800 | 55,300 |
| 2024-09-27 | 15,500 | 95,900 | 15,000 | 30,400 | 500 | 65,500 |
| 2024-09-20 | 15,700 | 78,900 | 15,000 | 29,400 | 700 | 49,500 |
| 2024-09-13 | 15,900 | 70,000 | 15,100 | 29,500 | 800 | 40,500 |
| 2024-09-06 | 15,700 | 63,100 | 15,000 | 29,800 | 700 | 33,300 |
| 2024-08-30 | 16,100 | 62,600 | 15,000 | 29,700 | 1,100 | 32,900 |
| 2024-08-23 | 16,300 | 74,700 | 15,000 | 30,100 | 1,300 | 44,600 |
| 2024-08-16 | 17,600 | 80,400 | 15,000 | 31,000 | 2,600 | 49,400 |
| 2024-08-09 | 17,100 | 85,800 | 15,000 | 31,800 | 2,100 | 54,000 |
| 2024-08-02 | 17,300 | 155,000 | 15,000 | 41,400 | 2,300 | 113,600 |
| 2024-07-26 | 16,700 | 157,800 | 15,000 | 41,200 | 1,700 | 116,600 |
| 2024-07-19 | 26,600 | 148,700 | 25,000 | 37,900 | 1,600 | 110,800 |
| 2024-07-12 | 27,900 | 134,000 | 25,200 | 32,700 | 2,700 | 101,300 |
| 2024-07-05 | 33,500 | 144,900 | 25,000 | 35,100 | 8,500 | 109,800 |
| 2024-06-28 | 25,700 | 148,000 | 25,000 | 35,800 | 700 | 112,200 |
| 2024-06-21 | 26,300 | 156,000 | 25,000 | 40,300 | 1,300 | 115,700 |
| 2024-06-14 | 26,100 | 161,000 | 25,100 | 39,000 | 1,000 | 122,000 |
| 2024-06-07 | 28,000 | 163,100 | 25,000 | 40,100 | 3,000 | 123,000 |
| 2024-05-31 | 26,100 | 170,400 | 24,000 | 46,900 | 2,100 | 123,500 |
| 2024-05-24 | 25,700 | 174,400 | 24,100 | 41,700 | 1,600 | 132,700 |
| 2024-05-17 | 24,300 | 159,800 | 24,000 | 41,600 | 300 | 118,200 |
| 2024-05-10 | 25,600 | 131,000 | 24,000 | 29,500 | 1,600 | 101,500 |
| 2024-05-02 | 25,100 | 131,800 | 24,000 | 29,100 | 1,100 | 102,700 |
| 2024-04-26 | 25,700 | 137,300 | 24,000 | 28,800 | 1,700 | 108,500 |
| 2024-04-19 | 25,400 | 139,100 | 24,000 | 30,600 | 1,400 | 108,500 |
| 2024-04-12 | 24,200 | 138,700 | 24,000 | 29,700 | 200 | 109,000 |
| 2024-04-05 | 25,000 | 151,300 | 24,000 | 32,100 | 1,000 | 119,200 |
| 2024-03-29 | 16,200 | 148,000 | 15,000 | 34,000 | 1,200 | 114,000 |
| 2024-03-22 | 17,100 | 114,400 | 15,000 | 28,500 | 2,100 | 85,900 |
| 2024-03-15 | 17,800 | 130,000 | 15,000 | 33,300 | 2,800 | 96,700 |
| 2024-03-08 | 17,300 | 142,200 | 15,000 | 38,900 | 2,300 | 103,300 |
| 2024-03-01 | 16,800 | 143,500 | 15,000 | 36,500 | 1,800 | 107,000 |
| 2024-02-22 | 23,500 | 151,600 | 21,500 | 42,300 | 2,000 | 109,300 |
| 2024-02-16 | 23,200 | 155,300 | 21,100 | 40,400 | 2,100 | 114,900 |
| 2024-02-09 | 28,200 | 124,600 | 21,000 | 31,600 | 7,200 | 93,000 |
| 2024-02-02 | 25,200 | 109,500 | 21,000 | 26,500 | 4,200 | 83,000 |
| 2024-01-26 | 25,000 | 103,600 | 21,000 | 23,300 | 4,000 | 80,300 |
| 2024-01-19 | 27,200 | 97,100 | 21,000 | 21,900 | 6,200 | 75,200 |
| 2024-01-12 | 26,400 | 96,700 | 21,100 | 21,800 | 5,300 | 74,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 228,500 | 0.83% | ▲ | 2,630 | 2,646 | 2,626 | 2,631 | 74,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:30 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20241108 | 15:10 | 日セラミック | 2024年12月期 第3四半期決算短信[日本基準]（連結） |
| 20241108 | 15:10 | 日セラミック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241101 | 11:00 | 日セラミック | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241001 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:10 | 日セラミック | 2024年12月期 第2四半期決算短信[日本基準]（連結） |
| 20240802 | 15:10 | 日セラミック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240725 | 10:00 | 日セラミック | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240701 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240603 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240520 | 16:10 | 日セラミック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240517 | 10:30 | 日セラミック | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240510 | 15:10 | 日セラミック | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240501 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240401 | 16:00 | 日セラミック | 自己株式の取得状況に関するお知らせ |
| 20240327 | 16:00 | 日セラミック | 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 |
| 20240311 | 16:00 | 日セラミック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240221 | 16:00 | 日セラミック | 役員の異動等に関するお知らせ |
| 20240209 | 15:10 | 日セラミック | 2023年12月期 決算短信[日本基準]（連結） |
| 20240209 | 15:10 | 日セラミック | 剰余金の配当に関するお知らせ |
| 20240209 | 15:10 | 日セラミック | 中期経営計画の見直しに関するお知らせ |
| 20240209 | 15:10 | 日セラミック | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF7D | 350 | 2024-09-30 14:14 | 日本セラミック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6929 | 2 | 2024/07/01IR自己株式の取得状況に関するお知らせ>PDF 70 KB | 2024-07-02 05:31:12 |
| 6929 | 2 | 2024/05/10IR2024年12月期 第1四半期決算発表>PDF 1 MB | 2024-06-18 15:53:31 |
| 6929 | 2 | 2024/05/17IR自己株式の取得状況及び取得終了に関するお知らせ>PDF 73 KB | 2024-06-18 15:53:29 |
| 6929 | 2 | 2024/05/20IR自己株式取得に係る事項の決定に関するお知らせ>PDF 86 KB | 2024-06-18 15:53:28 |
| 6929 | 2 | 2024/06/03IR自己株式の取得状況に関するお知らせ>PDF 79 KB | 2024-06-18 15:53:27 |
| 6929 | 2 | 株主・投資家情報 | 日本セラミック株式会社 | 2024-06-18 08:36:16 |
| 6929 | 2 | 株式・社債情報 | 日本セラミック株式会社 | 2024-06-15 02:03:21 |
| 6929 | 2 | 財務・業績情報 | 日本セラミック株式会社 | 2024-06-15 02:03:19 |
| 6929 | 2 | IR資料室 | 日本セラミック株式会社 | 2024-06-15 02:03:18 |