| 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 | 1,223 | 1,223 | 1,190 | 1,213 | 3,900 | -4 | 100% | 99% | 156% | ▼▼ | 99% | 101% | 103% | 99% | 102% |
| 20250121 | 1,220 | 1,220 | 1,211 | 1,211 | 300 | -2 | 100% | 99% | 8% | ▼▼▼ | 101% | 101% | 103% | 99% | 102% |
| 20250122 | 1,215 | 1,230 | 1,215 | 1,223 | 3,400 | 12 | 101% | 101% | 1133% | ▲ | 98% | 99% | 101% | 100% | 103% |
| 20250123 | 1,245 | 1,247 | 1,213 | 1,225 | 5,600 | 2 | 100% | 98% | 165% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20250124 | 1,238 | 1,239 | 1,214 | 1,237 | 2,400 | 12 | 101% | 100% | 43% | ▲▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250127 | 1,237 | 1,238 | 1,229 | 1,230 | 1,900 | -7 | 99% | 99% | 79% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20250128 | 1,229 | 1,231 | 1,222 | 1,231 | 800 | 1 | 100% | 100% | 42% | ▲ | 98% | 101% | 99% | 100% | 102% |
| 20250129 | 1,237 | 1,237 | 1,168 | 1,218 | 23,800 | -13 | 99% | 98% | 2975% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20250130 | 1,230 | 1,234 | 1,220 | 1,230 | 6,500 | 12 | 101% | 100% | 27% | ▲ | 101% | 102% | 100% | 99% | 102% |
| 20250131 | 1,230 | 1,239 | 1,229 | 1,239 | 6,500 | 9 | 101% | 101% | 100% | ▲▲ | 99% | 101% | 100% | 100% | 102% |
| 20250203 | 1,238 | 1,238 | 1,220 | 1,230 | 5,500 | -9 | 99% | 99% | 85% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20250204 | 1,231 | 1,350 | 1,215 | 1,245 | 29,500 | 15 | 101% | 101% | 536% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20250205 | 1,250 | 1,277 | 1,212 | 1,232 | 27,000 | -13 | 99% | 99% | 92% | ▼ | 102% | 100% | 100% | 99% | 102% |
| 20250206 | 1,236 | 1,264 | 1,233 | 1,256 | 9,600 | 24 | 102% | 102% | 36% | ▲ | 98% | 97% | 99% | 100% | 104% |
| 20250207 | 1,262 | 1,262 | 1,226 | 1,235 | 17,500 | -21 | 98% | 98% | 182% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20250210 | 1,256 | 1,256 | 1,226 | 1,240 | 6,500 | 5 | 100% | 99% | 37% | ▲ | 99% | 98% | 100% | 99% | 102% |
| 20250212 | 1,245 | 1,247 | 1,231 | 1,235 | 4,300 | -5 | 100% | 99% | 66% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250213 | 1,231 | 1,235 | 1,224 | 1,225 | 7,500 | -10 | 99% | 100% | 174% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250214 | 1,227 | 1,228 | 1,222 | 1,225 | 6,400 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 101% | 98% | 101% |
| 20250217 | 1,230 | 1,232 | 1,220 | 1,225 | 8,100 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250218 | 1,225 | 1,230 | 1,220 | 1,222 | 4,600 | -3 | 100% | 100% | 57% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250219 | 1,228 | 1,230 | 1,220 | 1,226 | 4,800 | 4 | 100% | 100% | 104% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250220 | 1,227 | 1,229 | 1,221 | 1,221 | 2,400 | -5 | 100% | 100% | 50% | ▼ | 101% | 101% | 102% | 97% | 100% |
| 20250225 | 1,220 | 1,237 | 1,220 | 1,228 | 5,400 | 7 | 101% | 101% | 225% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250226 | 1,229 | 1,231 | 1,223 | 1,224 | 3,800 | -4 | 100% | 100% | 70% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250227 | 1,234 | 1,234 | 1,222 | 1,229 | 5,000 | 5 | 100% | 100% | 132% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250228 | 1,230 | 1,232 | 1,221 | 1,229 | 6,100 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250303 | 1,230 | 1,235 | 1,230 | 1,234 | 1,900 | 5 | 100% | 100% | 31% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250304 | 1,234 | 1,240 | 1,230 | 1,233 | 2,600 | -1 | 100% | 100% | 137% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250305 | 1,232 | 1,240 | 1,232 | 1,238 | 1,800 | 5 | 100% | 100% | 69% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20250306 | 1,241 | 1,245 | 1,231 | 1,235 | 4,400 | -3 | 100% | 100% | 244% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250307 | 1,235 | 1,236 | 1,233 | 1,235 | 1,500 | 0 | 100% | 100% | 34% | -- | 101% | 100% | 101% | 98% | 101% |
| 20250310 | 1,235 | 1,245 | 1,230 | 1,245 | 5,200 | 10 | 101% | 101% | 347% | ▲ | 99% | 99% | 101% | 99% | 102% |
| 20250311 | 1,239 | 1,239 | 1,228 | 1,229 | 3,600 | -16 | 99% | 99% | 69% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250312 | 1,227 | 1,230 | 1,227 | 1,228 | 2,300 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250313 | 1,235 | 1,239 | 1,230 | 1,233 | 2,300 | 5 | 100% | 100% | 100% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250314 | 1,233 | 1,242 | 1,227 | 1,229 | 6,400 | -4 | 100% | 100% | 278% | ▼ | 99% | 101% | 98% | 99% | 101% |
| 20250317 | 1,238 | 1,238 | 1,227 | 1,229 | 10,700 | 0 | 100% | 99% | 167% | -- | 101% | 102% | 98% | 99% | 101% |
| 20250318 | 1,231 | 1,239 | 1,230 | 1,239 | 5,100 | 10 | 101% | 101% | 48% | ▲ | 100% | 102% | 96% | 100% | 101% |
| 20250319 | 1,233 | 1,240 | 1,231 | 1,239 | 4,600 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 92% | 100% | 101% |
| 20250321 | 1,239 | 1,245 | 1,238 | 1,245 | 4,900 | 6 | 100% | 100% | 107% | ▲ | 100% | 100% | 90% | 100% | 102% |
| 20250324 | 1,244 | 1,249 | 1,240 | 1,241 | 4,000 | -4 | 100% | 100% | 82% | ▼ | 100% | 99% | 90% | 100% | 102% |
| 20250325 | 1,247 | 1,252 | 1,240 | 1,252 | 2,400 | 11 | 101% | 100% | 60% | ▲ | 100% | 97% | 90% | 100% | 102% |
| 20250326 | 1,252 | 1,253 | 1,246 | 1,249 | 3,700 | -3 | 100% | 100% | 154% | ▼ | 100% | 97% | 90% | 100% | 102% |
| 20250327 | 1,249 | 1,255 | 1,248 | 1,248 | 3,700 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 98% | 91% | 100% | 102% |
| 20250328 | 1,230 | 1,230 | 1,210 | 1,230 | 5,100 | -18 | 99% | 100% | 138% | ▼▼▼ | 100% | 98% | 93% | 98% | 100% |
| 20250331 | 1,211 | 1,240 | 1,211 | 1,212 | 5,500 | -18 | 99% | 100% | 108% | ▼▼▼▼ | 99% | 93% | 92% | 97% | 100% |
| 20250401 | 1,223 | 1,223 | 1,209 | 1,211 | 3,200 | -1 | 100% | 99% | 58% | ▼▼▼▼▼ | 100% | 91% | 93% | 97% | 100% |
| 20250402 | 1,211 | 1,211 | 1,200 | 1,205 | 4,800 | -6 | 100% | 100% | 150% | ▼▼▼▼▼▼ | 99% | 93% | 94% | 96% | 100% |
| 20250403 | 1,199 | 1,199 | 1,181 | 1,185 | 8,800 | -20 | 98% | 99% | 183% | ▼▼▼▼▼▼▼ | 97% | 96% | 0% | 95% | 100% |
| 20250404 | 1,165 | 1,178 | 1,130 | 1,135 | 10,800 | -50 | 96% | 97% | 123% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20250408 | 1,101 | 1,119 | 1,078 | 1,105 | 4,600 | -30 | 97% | 100% | 43% | ▼▼▼▼▼▼▼▼▼ | 96% | 102% | 0% | 88% | 100% |
| 20250409 | 1,103 | 1,103 | 1,010 | 1,060 | 9,500 | -45 | 96% | 96% | 207% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 99% | 0% | 85% | 100% |
| 20250410 | 1,132 | 1,132 | 1,091 | 1,120 | 5,600 | 60 | 106% | 99% | 59% | ▲ | 101% | 102% | 0% | 89% | 106% |
| 20250411 | 1,091 | 1,105 | 1,074 | 1,100 | 5,000 | -20 | 98% | 101% | 89% | ▼ | 101% | 103% | 0% | 88% | 104% |
| 20250414 | 1,095 | 1,125 | 1,095 | 1,105 | 4,900 | 5 | 100% | 101% | 98% | ▲ | 102% | 102% | 0% | 88% | 104% |
| 20250415 | 1,105 | 1,155 | 1,105 | 1,123 | 3,500 | 18 | 102% | 102% | 71% | ▲▲ | 98% | 0% | 0% | 90% | 106% |
| 20250416 | 1,130 | 1,146 | 1,105 | 1,105 | 2,500 | -18 | 98% | 98% | 71% | ▼ | 99% | 0% | 0% | 88% | 104% |
| 20250417 | 1,128 | 1,140 | 1,100 | 1,118 | 4,000 | 13 | 101% | 99% | 160% | ▲ | 100% | 0% | 0% | 89% | 105% |
| 20250418 | 1,120 | 1,139 | 1,118 | 1,125 | 2,200 | 7 | 101% | 100% | 55% | ▲▲ | % | % | % | 90% | 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 | 400 | 36,100 | 0 | 11,700 | 400 | 24,400 |
| 2025-04-04 | 400 | 38,200 | 0 | 13,900 | 400 | 24,300 |
| 2025-03-28 | 400 | 42,400 | 0 | 16,900 | 400 | 25,500 |
| 2025-03-21 | 500 | 43,300 | 0 | 17,400 | 500 | 25,900 |
| 2025-03-14 | 500 | 43,100 | 0 | 17,900 | 500 | 25,200 |
| 2025-03-07 | 500 | 43,500 | 0 | 18,100 | 500 | 25,400 |
| 2025-02-28 | 700 | 41,900 | 0 | 16,400 | 700 | 25,500 |
| 2025-02-21 | 500 | 43,000 | 0 | 16,900 | 500 | 26,100 |
| 2025-02-14 | 800 | 42,900 | 0 | 16,600 | 800 | 26,300 |
| 2025-02-07 | 1,100 | 45,400 | 0 | 17,200 | 1,100 | 28,200 |
| 2025-01-31 | 1,600 | 43,400 | 0 | 14,100 | 1,600 | 29,300 |
| 2025-01-24 | 1,400 | 52,600 | 0 | 23,100 | 1,400 | 29,500 |
| 2025-01-17 | 1,400 | 68,800 | 0 | 39,300 | 1,400 | 29,500 |
| 2025-01-10 | 1,400 | 69,000 | 0 | 39,600 | 1,400 | 29,400 |
| 2024-12-27 | 1,600 | 77,500 | 0 | 46,300 | 1,600 | 31,200 |
| 2024-12-20 | 1,400 | 47,400 | 0 | 14,100 | 1,400 | 33,300 |
| 2024-12-13 | 1,400 | 47,100 | 0 | 15,600 | 1,400 | 31,500 |
| 2024-12-06 | 200 | 43,600 | 0 | 14,100 | 200 | 29,500 |
| 2024-11-29 | 100 | 41,700 | 0 | 13,300 | 100 | 28,400 |
| 2024-11-22 | 200 | 41,900 | 0 | 13,300 | 200 | 28,600 |
| 2024-11-15 | 200 | 40,800 | 0 | 13,200 | 200 | 27,600 |
| 2024-11-08 | 200 | 48,000 | 0 | 13,400 | 200 | 34,600 |
| 2024-11-01 | 100 | 46,700 | 0 | 13,200 | 100 | 33,500 |
| 2024-10-25 | 100 | 45,600 | 0 | 13,200 | 100 | 32,400 |
| 2024-10-18 | 100 | 44,200 | 0 | 13,700 | 100 | 30,500 |
| 2024-10-11 | 200 | 43,500 | 0 | 13,700 | 200 | 29,800 |
| 2024-10-04 | 200 | 45,100 | 0 | 15,700 | 200 | 29,400 |
| 2024-09-27 | 2,800 | 47,000 | 0 | 16,300 | 2,800 | 30,700 |
| 2024-09-20 | 100 | 46,900 | 0 | 19,400 | 100 | 27,500 |
| 2024-09-13 | 100 | 48,100 | 0 | 20,000 | 100 | 28,100 |
| 2024-09-06 | 100 | 48,100 | 0 | 20,300 | 100 | 27,800 |
| 2024-08-30 | 100 | 51,700 | 0 | 23,100 | 100 | 28,600 |
| 2024-08-23 | 100 | 57,700 | 0 | 27,200 | 100 | 30,500 |
| 2024-08-16 | 100 | 60,500 | 0 | 28,900 | 100 | 31,600 |
| 2024-08-09 | 100 | 65,100 | 0 | 34,100 | 100 | 31,000 |
| 2024-08-02 | 300 | 70,500 | 0 | 44,300 | 300 | 26,200 |
| 2024-07-26 | 300 | 75,800 | 0 | 45,200 | 300 | 30,600 |
| 2024-07-19 | 500 | 75,900 | 0 | 43,900 | 500 | 32,000 |
| 2024-07-12 | 400 | 75,900 | 0 | 42,400 | 400 | 33,500 |
| 2024-07-05 | 400 | 73,500 | 0 | 42,100 | 400 | 31,400 |
| 2024-06-28 | 400 | 73,100 | 0 | 41,200 | 400 | 31,900 |
| 2024-06-21 | 400 | 72,800 | 0 | 40,200 | 400 | 32,600 |
| 2024-06-14 | 500 | 66,500 | 0 | 34,800 | 500 | 31,700 |
| 2024-06-07 | 200 | 93,900 | 0 | 34,100 | 200 | 59,800 |
| 2024-05-31 | 300 | 88,800 | 0 | 33,200 | 300 | 55,600 |
| 2024-05-24 | 300 | 76,300 | 0 | 32,000 | 300 | 44,300 |
| 2024-05-17 | 300 | 57,500 | 0 | 30,300 | 300 | 27,200 |
| 2024-05-10 | 400 | 60,300 | 0 | 33,200 | 400 | 27,100 |
| 2024-05-02 | 300 | 66,600 | 0 | 34,600 | 300 | 32,000 |
| 2024-04-26 | 200 | 66,700 | 0 | 34,700 | 200 | 32,000 |
| 2024-04-19 | 200 | 68,500 | 0 | 34,400 | 200 | 34,100 |
| 2024-04-12 | 300 | 64,900 | 0 | 30,200 | 300 | 34,700 |
| 2024-04-05 | 200 | 61,700 | 0 | 28,600 | 200 | 33,100 |
| 2024-03-29 | 200 | 61,100 | 0 | 29,700 | 200 | 31,400 |
| 2024-03-22 | 200 | 61,700 | 0 | 27,700 | 200 | 34,000 |
| 2024-03-15 | 200 | 59,900 | 0 | 25,100 | 200 | 34,800 |
| 2024-03-08 | 200 | 63,800 | 0 | 25,800 | 200 | 38,000 |
| 2024-03-01 | 200 | 65,800 | 0 | 24,500 | 200 | 41,300 |
| 2024-02-22 | 300 | 68,000 | 0 | 26,900 | 300 | 41,100 |
| 2024-02-16 | 300 | 71,600 | 0 | 27,000 | 300 | 44,600 |
| 2024-02-09 | 1,200 | 69,500 | 0 | 26,100 | 1,200 | 43,400 |
| 2024-02-02 | 500 | 75,400 | 0 | 25,000 | 500 | 50,400 |
| 2024-01-26 | 300 | 72,100 | 0 | 25,200 | 300 | 46,900 |
| 2024-01-19 | 500 | 64,700 | 0 | 23,700 | 500 | 41,000 |
| 2024-01-12 | 200 | 61,000 | 0 | 17,800 | 200 | 43,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 16:00 | 日タングス | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 16:00 | 日タングス | 業績予想の修正に関するお知らせ |
| 20250206 | 16:00 | 日タングス | 組織の変更及び人事異動に関するお知らせ |
| 20250206 | 16:00 | 日タングス | 当社の経営課題を踏まえた戦略の再構築について |
| 20241113 | 15:00 | 日タングス | 2025年３月期第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240926 | 16:00 | 日タングス | 業績予想の修正に関するお知らせ |
| 20240808 | 16:00 | 日タングス | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 日タングス | 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 |
| 20240627 | 15:00 | 日タングス | 取締役会の実効性に関する評価結果の概要について |
| 20240627 | 15:00 | 日タングス | 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のお知らせ |
| 20240209 | 16:00 | 日タングス | 2024年3月期第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 日タングス | 通期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 |
|---|---|---|---|
| 6998 | 1 | 日本タングステン株式会社 | 2025-04-19 15:26:04 |
| 6998 | 2 | 「日経IR・個人投資家フェア2024」の会社説明会資料を掲載しました｜トピックス｜日本タングステン株式会社 | 2024-08-23 15:28:25 |
| 6998 | 2 | 「日経IR・個人投資家フェア2024」（入場無料・登録制）に出展いたします。｜トピックス｜日本タングステン株式会社 | 2024-07-30 23:27:44 |
| 6998 | 2 | 個人投資家向けIRフェア（福証IRフェア） | 2024-06-18 19:43:04 |
| 6998 | 2 | 個人投資家向けIRフェア「福証IRフェアオンライン」 | 2024-06-18 19:43:02 |
| 6998 | 2 | ＩＲ情報に関するお問い合わせ＜お問い合わせ｜日本タングステン株式会社 | 2024-06-18 08:39:17 |
| 6998 | 2 | 説明会資料＜IR情報｜日本タングステン株式会社 | 2024-06-15 02:32:15 |
| 6998 | 2 | 法定公告＜IR情報｜日本タングステン株式会社 | 2024-06-15 02:32:13 |
| 6998 | 2 | 株価情報＜IR情報｜日本タングステン株式会社 | 2024-06-15 02:32:12 |
| 6998 | 2 | 株式事務手続のご案内＜IR情報｜日本タングステン株式会社 | 2024-06-15 02:32:11 |