| 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 | 775 | 775 | 766 | 769 | 2,300 | -4 | 99% | 99% | 88% | ▼ | 100% | 101% | 106% | 87% | 101% |
| 20240925 | 770 | 770 | 762 | 768 | 3,500 | -1 | 100% | 100% | 152% | ▼▼ | 100% | 102% | 107% | 87% | 101% |
| 20240926 | 767 | 767 | 763 | 767 | 2,200 | -1 | 100% | 100% | 63% | ▼▼▼ | 101% | 103% | 107% | 87% | 101% |
| 20240927 | 765 | 776 | 765 | 771 | 2,000 | 4 | 101% | 101% | 91% | ▲ | 100% | 102% | 106% | 87% | 101% |
| 20240930 | 772 | 772 | 772 | 772 | 1,600 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 102% | 105% | 87% | 101% |
| 20241001 | 780 | 781 | 772 | 781 | 2,400 | 9 | 101% | 100% | 150% | ▲▲▲ | 100% | 103% | 105% | 88% | 102% |
| 20241002 | 778 | 779 | 778 | 778 | 1,400 | -3 | 100% | 100% | 58% | ▼ | 101% | 102% | 105% | 88% | 102% |
| 20241003 | 779 | 785 | 778 | 785 | 3,100 | 7 | 101% | 101% | 221% | ▲ | 100% | 100% | 104% | 91% | 103% |
| 20241004 | 790 | 797 | 788 | 791 | 2,100 | 6 | 101% | 100% | 68% | ▲▲ | 101% | 101% | 104% | 91% | 104% |
| 20241007 | 791 | 800 | 791 | 799 | 3,200 | 8 | 101% | 101% | 152% | ▲▲▲ | 100% | 102% | 103% | 94% | 105% |
| 20241008 | 795 | 795 | 791 | 792 | 4,200 | -7 | 99% | 100% | 131% | ▼ | 100% | 104% | 104% | 94% | 104% |
| 20241009 | 792 | 796 | 792 | 793 | 900 | 1 | 100% | 100% | 21% | ▲ | 99% | 102% | 102% | 94% | 104% |
| 20241010 | 801 | 801 | 793 | 793 | 4,700 | 0 | 100% | 99% | 522% | -- | 101% | 103% | 103% | 99% | 104% |
| 20241011 | 795 | 802 | 793 | 800 | 2,800 | 7 | 101% | 101% | 60% | ▲ | 102% | 101% | 103% | 100% | 105% |
| 20241015 | 800 | 814 | 800 | 814 | 900 | 14 | 102% | 102% | 32% | ▲▲ | 101% | 99% | 104% | 100% | 107% |
| 20241016 | 814 | 820 | 814 | 820 | 1,200 | 6 | 101% | 101% | 133% | ▲▲▲ | 100% | 98% | 103% | 100% | 108% |
| 20241017 | 820 | 822 | 820 | 820 | 800 | 0 | 100% | 100% | 67% | -- | 98% | 98% | 103% | 100% | 107% |
| 20241018 | 823 | 823 | 809 | 809 | 3,200 | -11 | 99% | 98% | 400% | ▼ | 99% | 99% | 104% | 99% | 105% |
| 20241021 | 809 | 809 | 800 | 800 | 3,300 | -9 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 118% | 98% | 104% |
| 20241022 | 806 | 809 | 804 | 806 | 4,300 | 6 | 101% | 100% | 130% | ▲ | 100% | 102% | 118% | 98% | 105% |
| 20241023 | 807 | 807 | 806 | 806 | 400 | 0 | 100% | 100% | 9% | -- | 100% | 102% | 119% | 98% | 105% |
| 20241024 | 801 | 812 | 797 | 798 | 1,700 | -8 | 99% | 100% | 425% | ▼ | 100% | 103% | 119% | 97% | 104% |
| 20241025 | 798 | 820 | 794 | 799 | 2,500 | 1 | 100% | 100% | 147% | ▲ | 100% | 100% | 116% | 97% | 104% |
| 20241028 | 820 | 820 | 820 | 820 | 2,000 | 21 | 103% | 100% | 80% | ▲▲ | 100% | 100% | 116% | 100% | 106% |
| 20241029 | 820 | 821 | 820 | 820 | 1,400 | 0 | 100% | 100% | 70% | -- | 99% | 100% | 116% | 100% | 105% |
| 20241030 | 819 | 819 | 814 | 814 | 300 | -6 | 99% | 99% | 21% | ▼ | 101% | 100% | 117% | 99% | 105% |
| 20241031 | 812 | 825 | 811 | 820 | 2,900 | 6 | 101% | 101% | 967% | ▲ | 100% | 99% | 116% | 100% | 104% |
| 20241101 | 820 | 820 | 820 | 820 | 1,000 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 116% | 100% | 104% |
| 20241105 | 820 | 820 | 810 | 820 | 2,500 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 115% | 100% | 104% |
| 20241106 | 810 | 810 | 800 | 810 | 1,400 | -10 | 99% | 100% | 56% | ▼ | 99% | 104% | 110% | 99% | 102% |
| 20241107 | 810 | 810 | 799 | 800 | 400 | -10 | 99% | 99% | 29% | ▼▼ | 102% | 106% | 108% | 98% | 101% |
| 20241108 | 798 | 810 | 798 | 810 | 900 | 10 | 101% | 102% | 225% | ▲ | 101% | 101% | 106% | 99% | 102% |
| 20241111 | 810 | 820 | 798 | 820 | 4,300 | 10 | 101% | 101% | 478% | ▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20241112 | 820 | 820 | 805 | 819 | 2,500 | -1 | 100% | 100% | 58% | ▼ | 103% | 116% | 104% | 100% | 103% |
| 20241113 | 819 | 875 | 819 | 845 | 4,100 | 26 | 103% | 103% | 164% | ▲ | 97% | 113% | 100% | 100% | 106% |
| 20241114 | 840 | 847 | 816 | 816 | 1,200 | -29 | 97% | 97% | 29% | ▼ | 100% | 115% | 104% | 97% | 102% |
| 20241115 | 810 | 810 | 805 | 810 | 1,100 | -6 | 99% | 100% | 92% | ▼▼ | 102% | 113% | 107% | 96% | 102% |
| 20241118 | 787 | 800 | 787 | 800 | 1,600 | -10 | 99% | 102% | 145% | ▼▼▼ | 119% | 108% | 106% | 95% | 100% |
| 20241119 | 795 | 950 | 795 | 950 | 249,800 | 150 | 119% | 119% | 15613% | ▲ | 97% | 90% | 85% | 100% | 119% |
| 20241120 | 960 | 991 | 900 | 929 | 224,500 | -21 | 98% | 97% | 90% | ▼ | 98% | 93% | 89% | 98% | 116% |
| 20241121 | 914 | 1,079 | 850 | 892 | 573,500 | -37 | 96% | 98% | 255% | ▼▼ | 98% | 97% | 92% | 94% | 112% |
| 20241122 | 877 | 895 | 836 | 860 | 102,500 | -32 | 96% | 98% | 18% | ▼▼▼ | 100% | 96% | 94% | 91% | 108% |
| 20241125 | 860 | 908 | 850 | 862 | 85,400 | 2 | 100% | 100% | 83% | ▲ | 97% | 96% | 93% | 91% | 108% |
| 20241126 | 871 | 905 | 827 | 846 | 75,500 | -16 | 98% | 97% | 88% | ▼ | 98% | 98% | 94% | 89% | 106% |
| 20241127 | 861 | 887 | 820 | 848 | 48,200 | 2 | 100% | 98% | 64% | ▲ | 97% | 98% | 94% | 89% | 106% |
| 20241128 | 856 | 856 | 807 | 828 | 38,300 | -20 | 98% | 97% | 79% | ▼ | 99% | 99% | 98% | 87% | 104% |
| 20241129 | 825 | 850 | 811 | 815 | 11,400 | -13 | 98% | 99% | 30% | ▼▼ | 103% | 100% | 99% | 86% | 102% |
| 20241202 | 813 | 851 | 809 | 837 | 14,200 | 22 | 103% | 103% | 125% | ▲ | 96% | 91% | 92% | 88% | 105% |
| 20241203 | 881 | 929 | 828 | 843 | 61,800 | 6 | 101% | 96% | 435% | ▲▲ | 97% | 94% | 95% | 89% | 105% |
| 20241204 | 846 | 854 | 807 | 819 | 38,700 | -24 | 97% | 97% | 63% | ▼ | 99% | 98% | 99% | 86% | 102% |
| 20241205 | 815 | 834 | 806 | 810 | 21,300 | -9 | 99% | 99% | 55% | ▼▼ | 98% | 98% | 99% | 85% | 101% |
| 20241206 | 810 | 810 | 783 | 794 | 16,600 | -16 | 98% | 98% | 78% | ▼▼▼ | 101% | 101% | 0% | 84% | 100% |
| 20241209 | 791 | 801 | 785 | 798 | 10,300 | 4 | 101% | 101% | 62% | ▲ | 99% | 99% | 0% | 84% | 101% |
| 20241210 | 810 | 810 | 795 | 799 | 2,600 | 1 | 100% | 99% | 25% | ▲▲ | 99% | 100% | 0% | 84% | 101% |
| 20241211 | 798 | 798 | 785 | 788 | 5,400 | -11 | 99% | 99% | 208% | ▼ | 100% | 102% | 0% | 83% | 100% |
| 20241212 | 792 | 796 | 791 | 794 | 3,300 | 6 | 101% | 100% | 61% | ▲ | 101% | 102% | 0% | 84% | 101% |
| 20241213 | 795 | 800 | 794 | 799 | 5,200 | 5 | 101% | 101% | 158% | ▲▲ | 100% | 101% | 0% | 84% | 101% |
| 20241216 | 799 | 803 | 795 | 800 | 10,900 | 1 | 100% | 100% | 210% | ▲▲▲ | 99% | 100% | 0% | 84% | 102% |
| 20241217 | 801 | 801 | 796 | 796 | 400 | -4 | 100% | 99% | 4% | ▼ | 102% | 0% | 0% | 86% | 101% |
| 20241218 | 791 | 810 | 791 | 807 | 6,500 | 11 | 101% | 102% | 1625% | ▲ | 100% | 0% | 0% | 90% | 102% |
| 20241219 | 801 | 816 | 801 | 805 | 6,400 | -2 | 100% | 100% | 98% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20241220 | 801 | 806 | 799 | 802 | 10,900 | -3 | 100% | 100% | 170% | ▼▼ | % | % | % | 93% | 102% |
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 | 0 | 89,600 | 0 | 30,500 | 0 | 59,100 |
| 2024-12-06 | 0 | 86,400 | 0 | 29,600 | 0 | 56,800 |
| 2024-11-29 | 0 | 89,800 | 0 | 22,400 | 0 | 67,400 |
| 2024-11-22 | 0 | 87,300 | 0 | 22,800 | 0 | 64,500 |
| 2024-11-15 | 0 | 61,900 | 0 | 12,300 | 0 | 49,600 |
| 2024-11-08 | 0 | 57,200 | 0 | 12,300 | 0 | 44,900 |
| 2024-11-01 | 0 | 55,000 | 0 | 12,300 | 0 | 42,700 |
| 2024-10-25 | 0 | 51,300 | 0 | 12,500 | 0 | 38,800 |
| 2024-10-18 | 0 | 50,200 | 0 | 13,400 | 0 | 36,800 |
| 2024-10-11 | 0 | 50,400 | 0 | 13,700 | 0 | 36,700 |
| 2024-10-04 | 0 | 60,100 | 0 | 15,700 | 0 | 44,400 |
| 2024-09-27 | 0 | 59,800 | 0 | 16,400 | 0 | 43,400 |
| 2024-09-20 | 0 | 59,700 | 0 | 16,300 | 0 | 43,400 |
| 2024-09-13 | 0 | 59,700 | 0 | 14,500 | 0 | 45,200 |
| 2024-09-06 | 0 | 43,100 | 0 | 11,200 | 0 | 31,900 |
| 2024-08-30 | 0 | 44,100 | 0 | 11,300 | 0 | 32,800 |
| 2024-08-23 | 0 | 44,400 | 0 | 11,100 | 0 | 33,300 |
| 2024-08-16 | 0 | 43,300 | 0 | 11,000 | 0 | 32,300 |
| 2024-08-09 | 0 | 45,100 | 0 | 11,200 | 0 | 33,900 |
| 2024-08-02 | 0 | 52,800 | 0 | 22,000 | 0 | 30,800 |
| 2024-07-26 | 0 | 53,300 | 0 | 21,500 | 0 | 31,800 |
| 2024-07-19 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-12 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-05 | 0 | 51,900 | 0 | 19,500 | 0 | 32,400 |
| 2024-06-28 | 0 | 53,800 | 0 | 21,500 | 0 | 32,300 |
| 2024-06-21 | 0 | 51,000 | 0 | 20,000 | 0 | 31,000 |
| 2024-06-14 | 0 | 52,400 | 0 | 19,100 | 0 | 33,300 |
| 2024-06-07 | 0 | 53,200 | 0 | 18,500 | 0 | 34,700 |
| 2024-05-31 | 0 | 53,700 | 0 | 18,600 | 0 | 35,100 |
| 2024-05-24 | 0 | 53,100 | 0 | 18,300 | 0 | 34,800 |
| 2024-05-17 | 0 | 50,900 | 0 | 16,200 | 0 | 34,700 |
| 2024-05-10 | 0 | 50,400 | 0 | 16,700 | 0 | 33,700 |
| 2024-05-02 | 0 | 50,800 | 0 | 16,900 | 0 | 33,900 |
| 2024-04-26 | 0 | 51,300 | 0 | 17,200 | 0 | 34,100 |
| 2024-04-19 | 0 | 49,900 | 0 | 16,300 | 0 | 33,600 |
| 2024-04-12 | 0 | 48,800 | 0 | 15,500 | 0 | 33,300 |
| 2024-04-05 | 0 | 48,100 | 0 | 15,300 | 0 | 32,800 |
| 2024-03-29 | 0 | 48,100 | 0 | 15,700 | 0 | 32,400 |
| 2024-03-22 | 0 | 45,900 | 0 | 16,200 | 0 | 29,700 |
| 2024-03-15 | 0 | 42,000 | 0 | 15,700 | 0 | 26,300 |
| 2024-03-08 | 0 | 42,300 | 0 | 15,600 | 0 | 26,700 |
| 2024-03-01 | 0 | 39,900 | 0 | 12,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 38,900 | 0 | 12,300 | 0 | 26,600 |
| 2024-02-16 | 0 | 37,500 | 0 | 12,300 | 0 | 25,200 |
| 2024-02-09 | 0 | 39,500 | 0 | 12,400 | 0 | 27,100 |
| 2024-02-02 | 0 | 34,400 | 0 | 12,200 | 0 | 22,200 |
| 2024-01-26 | 0 | 34,500 | 0 | 12,300 | 0 | 22,200 |
| 2024-01-19 | 0 | 34,100 | 0 | 11,800 | 0 | 22,300 |
| 2024-01-12 | 0 | 34,600 | 0 | 11,800 | 0 | 22,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:00 | 日抵抗器 | 令和６年12月期 第３四半期決算短信[日本基準](連結) |
| 20241114 | 14:00 | 日抵抗器 | 業績予想の修正に関するお知らせ |
| 20240913 | 10:00 | 日抵抗器 | 株式の立会外分売終了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 |
| 20240912 | 16:30 | 日抵抗器 | 株式の立会外分売実施に関するお知らせ |
| 20240906 | 10:00 | 日抵抗器 | 株式の立会外分売に関するお知らせ |
| 20240814 | 14:00 | 日抵抗器 | 令和6年12月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20240813 | 14:00 | 日抵抗器 | 業績予想の修正に関するお知らせ |
| 20240808 | 16:00 | 日抵抗器 | 剰余金の配当(中間配当)に関するお知らせ |
| 20240515 | 14:00 | 日抵抗器 | 令和6年12月期 第1四半期決算短信[日本基準](連結) |
| 20240321 | 10:00 | 日抵抗器 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240229 | 15:00 | 日抵抗器 | 剰余金の配当に関するお知らせ |
| 20240214 | 14:00 | 日抵抗器 | 令和5年12月期 決算短信[日本基準](連結) |
| 20240213 | 14:00 | 日抵抗器 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6977 | 1 | JRM 株式会社日本抵抗器製作所 | 2024-12-22 10:27:07 |
| 6977 | 2 | 財務情報 | 会社概要 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-18 08:38:47 |
| 6977 | 2 | センサ・ポテンショメーター製品一覧 | 技術・製品情報 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-15 13:06:37 |
| 6977 | 2 | 日本抵抗器製作所 技術・製品情報 可変抵抗器 | 2024-06-15 13:06:36 |