| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,415 | 3,535 | 3,415 | 3,425 | 60,400 | 5 | 100% | 100% | 234% | ▲ | 100% | 101% | 104% | 90% | 100% |
| 20240726 | 3,435 | 3,500 | 3,405 | 3,420 | 49,500 | -5 | 100% | 100% | 82% | ▼ | 100% | 98% | 102% | 90% | 100% |
| 20240729 | 3,490 | 3,540 | 3,460 | 3,500 | 33,200 | 80 | 102% | 100% | 67% | ▲ | 100% | 97% | 104% | 92% | 102% |
| 20240730 | 3,430 | 3,470 | 3,415 | 3,430 | 38,000 | -70 | 98% | 100% | 114% | ▼ | 102% | 96% | 105% | 91% | 100% |
| 20240731 | 3,410 | 3,510 | 3,395 | 3,485 | 47,600 | 55 | 102% | 102% | 125% | ▲ | 100% | 99% | 104% | 93% | 102% |
| 20240801 | 3,425 | 3,450 | 3,375 | 3,430 | 52,900 | -55 | 98% | 100% | 111% | ▼ | 96% | 99% | 104% | 94% | 100% |
| 20240802 | 3,440 | 3,475 | 3,265 | 3,310 | 86,700 | -120 | 97% | 96% | 164% | ▼▼ | 95% | 109% | 110% | 91% | 100% |
| 20240805 | 3,260 | 3,385 | 3,050 | 3,095 | 59,100 | -215 | 94% | 95% | 68% | ▼▼▼ | 104% | 112% | 113% | 85% | 100% |
| 20240806 | 3,165 | 3,345 | 3,140 | 3,285 | 98,700 | 190 | 106% | 104% | 167% | ▲ | 103% | 106% | 109% | 90% | 106% |
| 20240807 | 3,285 | 3,480 | 3,205 | 3,395 | 46,600 | 110 | 103% | 103% | 47% | ▲▲ | 100% | 104% | 107% | 94% | 110% |
| 20240808 | 3,345 | 3,435 | 3,295 | 3,345 | 57,300 | -50 | 99% | 100% | 123% | ▼ | 104% | 103% | 100% | 92% | 108% |
| 20240809 | 3,415 | 3,620 | 3,340 | 3,550 | 78,600 | 205 | 106% | 104% | 137% | ▲ | 98% | 99% | 96% | 98% | 115% |
| 20240813 | 3,550 | 3,575 | 3,470 | 3,475 | 47,600 | -75 | 98% | 98% | 61% | ▼ | 99% | 99% | 96% | 96% | 112% |
| 20240814 | 3,540 | 3,560 | 3,475 | 3,490 | 38,800 | 15 | 100% | 99% | 82% | ▲ | 98% | 100% | 98% | 97% | 113% |
| 20240815 | 3,490 | 3,490 | 3,380 | 3,415 | 45,400 | -75 | 98% | 98% | 117% | ▼ | 101% | 99% | 98% | 95% | 110% |
| 20240816 | 3,485 | 3,555 | 3,460 | 3,525 | 34,800 | 110 | 103% | 101% | 77% | ▲ | 99% | 101% | 97% | 98% | 114% |
| 20240819 | 3,525 | 3,525 | 3,390 | 3,490 | 55,800 | -35 | 99% | 99% | 160% | ▼ | 99% | 101% | 96% | 98% | 113% |
| 20240820 | 3,540 | 3,550 | 3,460 | 3,495 | 50,100 | 5 | 100% | 99% | 90% | ▲ | 100% | 99% | 98% | 98% | 113% |
| 20240821 | 3,450 | 3,510 | 3,405 | 3,435 | 44,500 | -60 | 98% | 100% | 89% | ▼ | 100% | 99% | 97% | 97% | 111% |
| 20240822 | 3,455 | 3,480 | 3,415 | 3,450 | 30,500 | 15 | 100% | 100% | 69% | ▲ | 104% | 99% | 97% | 97% | 111% |
| 20240823 | 3,450 | 3,695 | 3,450 | 3,575 | 102,900 | 125 | 104% | 104% | 337% | ▲▲ | 92% | 96% | 94% | 100% | 116% |
| 20240826 | 3,565 | 3,565 | 3,270 | 3,280 | 55,500 | -295 | 92% | 92% | 54% | ▼ | 104% | 104% | 102% | 92% | 106% |
| 20240827 | 3,285 | 3,425 | 3,255 | 3,400 | 45,000 | 120 | 104% | 104% | 81% | ▲ | 101% | 101% | 102% | 95% | 110% |
| 20240828 | 3,375 | 3,430 | 3,355 | 3,415 | 28,200 | 15 | 100% | 101% | 63% | ▲▲ | 100% | 100% | 101% | 96% | 110% |
| 20240829 | 3,410 | 3,440 | 3,375 | 3,410 | 20,200 | -5 | 100% | 100% | 72% | ▼ | 99% | 98% | 100% | 95% | 110% |
| 20240830 | 3,430 | 3,460 | 3,405 | 3,405 | 38,200 | -5 | 100% | 99% | 189% | ▼▼ | 100% | 98% | 100% | 95% | 110% |
| 20240902 | 3,425 | 3,425 | 3,360 | 3,410 | 17,700 | 5 | 100% | 100% | 46% | ▲ | 100% | 98% | 101% | 95% | 110% |
| 20240903 | 3,410 | 3,430 | 3,365 | 3,395 | 15,900 | -15 | 100% | 100% | 90% | ▼ | 100% | 98% | 103% | 95% | 104% |
| 20240904 | 3,335 | 3,435 | 3,335 | 3,335 | 44,800 | -60 | 98% | 100% | 282% | ▼▼ | 102% | 98% | 106% | 93% | 102% |
| 20240905 | 3,300 | 3,410 | 3,300 | 3,365 | 27,800 | 30 | 101% | 102% | 62% | ▲ | 99% | 96% | 104% | 94% | 103% |
| 20240906 | 3,375 | 3,375 | 3,305 | 3,345 | 28,000 | -20 | 99% | 99% | 101% | ▼ | 99% | 100% | 107% | 94% | 102% |
| 20240909 | 3,290 | 3,335 | 3,260 | 3,270 | 40,300 | -75 | 98% | 99% | 144% | ▼▼ | 98% | 100% | 107% | 91% | 100% |
| 20240910 | 3,285 | 3,315 | 3,195 | 3,225 | 35,000 | -45 | 99% | 98% | 87% | ▼▼▼ | 100% | 100% | 109% | 90% | 100% |
| 20240911 | 3,225 | 3,280 | 3,180 | 3,225 | 35,400 | 0 | 100% | 100% | 101% | -- | 98% | 101% | 108% | 90% | 100% |
| 20240912 | 3,265 | 3,305 | 3,190 | 3,200 | 42,100 | -25 | 99% | 98% | 119% | ▼ | 102% | 103% | 109% | 90% | 100% |
| 20240913 | 3,220 | 3,285 | 3,215 | 3,285 | 46,600 | 85 | 103% | 102% | 111% | ▲ | 98% | 102% | 107% | 92% | 103% |
| 20240917 | 3,280 | 3,280 | 3,145 | 3,210 | 69,500 | -75 | 98% | 98% | 149% | ▼ | 98% | 103% | 108% | 90% | 100% |
| 20240918 | 3,250 | 3,260 | 3,165 | 3,200 | 40,300 | -10 | 100% | 98% | 58% | ▼▼ | 102% | 106% | 109% | 90% | 100% |
| 20240919 | 3,240 | 3,315 | 3,240 | 3,300 | 69,500 | 100 | 103% | 102% | 172% | ▲ | 100% | 104% | 106% | 92% | 103% |
| 20240920 | 3,320 | 3,355 | 3,255 | 3,315 | 120,400 | 15 | 100% | 100% | 173% | ▲▲ | 101% | 102% | 102% | 93% | 104% |
| 20240924 | 3,325 | 3,370 | 3,315 | 3,350 | 28,600 | 35 | 101% | 101% | 24% | ▲▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20240925 | 3,355 | 3,370 | 3,280 | 3,350 | 43,000 | 0 | 100% | 100% | 150% | -- | 102% | 100% | 99% | 98% | 105% |
| 20240926 | 3,380 | 3,455 | 3,370 | 3,440 | 125,800 | 90 | 103% | 102% | 293% | ▲ | 99% | 100% | 98% | 100% | 108% |
| 20240927 | 3,405 | 3,415 | 3,360 | 3,380 | 48,500 | -60 | 98% | 99% | 39% | ▼ | 101% | 105% | 101% | 98% | 106% |
| 20240930 | 3,310 | 3,430 | 3,300 | 3,350 | 27,700 | -30 | 99% | 101% | 57% | ▼▼ | 100% | 105% | 100% | 97% | 105% |
| 20241001 | 3,350 | 3,395 | 3,330 | 3,350 | 15,100 | 0 | 100% | 100% | 55% | -- | 101% | 105% | 100% | 97% | 105% |
| 20241002 | 3,360 | 3,440 | 3,360 | 3,385 | 26,300 | 35 | 101% | 101% | 174% | ▲ | 98% | 99% | 97% | 98% | 106% |
| 20241003 | 3,450 | 3,455 | 3,365 | 3,390 | 19,500 | 5 | 100% | 98% | 74% | ▲▲ | 102% | 99% | 96% | 99% | 106% |
| 20241004 | 3,420 | 3,525 | 3,420 | 3,490 | 37,500 | 100 | 103% | 102% | 192% | ▲▲▲ | 101% | 95% | 93% | 100% | 109% |
| 20241007 | 3,500 | 3,575 | 3,500 | 3,520 | 27,800 | 30 | 101% | 101% | 74% | ▲▲▲▲ | 99% | 96% | 0% | 100% | 110% |
| 20241008 | 3,450 | 3,485 | 3,400 | 3,400 | 14,800 | -120 | 97% | 99% | 53% | ▼ | 99% | 97% | 0% | 97% | 106% |
| 20241009 | 3,430 | 3,465 | 3,375 | 3,395 | 24,300 | -5 | 100% | 99% | 164% | ▼▼ | 98% | 97% | 0% | 96% | 106% |
| 20241010 | 3,380 | 3,400 | 3,265 | 3,310 | 22,100 | -85 | 97% | 98% | 91% | ▼▼▼ | 99% | 101% | 0% | 94% | 103% |
| 20241011 | 3,305 | 3,315 | 3,250 | 3,260 | 31,100 | -50 | 98% | 99% | 141% | ▼▼▼▼ | 102% | 103% | 0% | 93% | 102% |
| 20241015 | 3,260 | 3,345 | 3,225 | 3,315 | 27,000 | 55 | 102% | 102% | 87% | ▲ | 101% | 100% | 0% | 94% | 104% |
| 20241016 | 3,265 | 3,340 | 3,260 | 3,295 | 36,200 | -20 | 99% | 101% | 134% | ▼ | 100% | 99% | 0% | 94% | 103% |
| 20241017 | 3,300 | 3,315 | 3,270 | 3,290 | 23,400 | -5 | 100% | 100% | 65% | ▼▼ | 101% | 0% | 0% | 93% | 103% |
| 20241018 | 3,325 | 3,395 | 3,325 | 3,350 | 26,200 | 60 | 102% | 101% | 112% | ▲ | 98% | 0% | 0% | 95% | 103% |
| 20241021 | 3,340 | 3,340 | 3,265 | 3,275 | 31,800 | -75 | 98% | 98% | 121% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 3,275 | 3,275 | 3,210 | 3,260 | 30,500 | -15 | 100% | 100% | 96% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 16,700 | 12,500 | 7,400 | 2,600 | 9,300 | 9,900 |
| 2024-10-11 | 16,900 | 8,800 | 7,500 | 1,600 | 9,400 | 7,200 |
| 2024-10-04 | 17,500 | 8,100 | 7,900 | 1,600 | 9,600 | 6,500 |
| 2024-09-27 | 26,700 | 8,800 | 10,600 | 1,400 | 16,100 | 7,400 |
| 2024-09-20 | 171,100 | 10,900 | 151,300 | 1,600 | 19,800 | 9,300 |
| 2024-09-13 | 82,600 | 11,500 | 67,000 | 3,400 | 15,600 | 8,100 |
| 2024-09-06 | 49,900 | 9,000 | 35,100 | 1,200 | 14,800 | 7,800 |
| 2024-08-30 | 29,500 | 8,400 | 14,800 | 1,300 | 14,700 | 7,100 |
| 2024-08-23 | 15,200 | 9,300 | 8,800 | 1,300 | 6,400 | 8,000 |
| 2024-08-16 | 13,400 | 10,400 | 7,600 | 800 | 5,800 | 9,600 |
| 2024-08-09 | 13,100 | 8,800 | 7,300 | 900 | 5,800 | 7,900 |
| 2024-08-02 | 17,700 | 11,100 | 7,300 | 1,000 | 10,400 | 10,100 |
| 2024-07-26 | 19,300 | 11,500 | 7,300 | 1,500 | 12,000 | 10,000 |
| 2024-07-19 | 18,000 | 16,500 | 7,700 | 3,500 | 10,300 | 13,000 |
| 2024-07-12 | 18,400 | 13,600 | 8,000 | 1,400 | 10,400 | 12,200 |
| 2024-07-05 | 19,300 | 15,300 | 7,400 | 2,300 | 11,900 | 13,000 |
| 2024-06-28 | 24,400 | 16,600 | 6,400 | 2,900 | 18,000 | 13,700 |
| 2024-06-21 | 17,300 | 24,100 | 6,600 | 7,300 | 10,700 | 16,800 |
| 2024-06-14 | 17,100 | 18,300 | 6,400 | 2,700 | 10,700 | 15,600 |
| 2024-06-07 | 16,200 | 13,800 | 6,300 | 2,900 | 9,900 | 10,900 |
| 2024-05-31 | 13,800 | 12,100 | 6,300 | 1,800 | 7,500 | 10,300 |
| 2024-05-24 | 14,000 | 13,400 | 6,300 | 2,000 | 7,700 | 11,400 |
| 2024-05-17 | 10,600 | 17,700 | 6,300 | 2,800 | 4,300 | 14,900 |
| 2024-05-10 | 10,700 | 13,900 | 6,300 | 2,000 | 4,400 | 11,900 |
| 2024-05-02 | 7,500 | 12,100 | 6,200 | 1,500 | 1,300 | 10,600 |
| 2024-04-26 | 8,800 | 13,900 | 6,200 | 1,700 | 2,600 | 12,200 |
| 2024-04-19 | 8,400 | 19,400 | 6,200 | 2,700 | 2,200 | 16,700 |
| 2024-04-12 | 7,000 | 12,600 | 6,200 | 1,200 | 800 | 11,400 |
| 2024-04-05 | 8,600 | 12,100 | 7,600 | 1,200 | 1,000 | 10,900 |
| 2024-03-29 | 11,500 | 11,800 | 9,400 | 1,400 | 2,100 | 10,400 |
| 2024-03-22 | 155,100 | 16,800 | 150,600 | 2,100 | 4,500 | 14,700 |
| 2024-03-15 | 66,000 | 16,300 | 62,200 | 3,000 | 3,800 | 13,300 |
| 2024-03-08 | 30,800 | 15,700 | 28,300 | 3,300 | 2,500 | 12,400 |
| 2024-03-01 | 13,900 | 18,800 | 11,400 | 1,100 | 2,500 | 17,700 |
| 2024-02-22 | 8,900 | 16,200 | 6,100 | 1,400 | 2,800 | 14,800 |
| 2024-02-16 | 8,100 | 13,500 | 5,900 | 1,700 | 2,200 | 11,800 |
| 2024-02-09 | 7,900 | 13,400 | 5,700 | 1,100 | 2,200 | 12,300 |
| 2024-02-02 | 9,700 | 12,200 | 5,600 | 1,400 | 4,100 | 10,800 |
| 2024-01-26 | 12,300 | 12,600 | 5,500 | 1,500 | 6,800 | 11,100 |
| 2024-01-19 | 15,500 | 14,700 | 5,500 | 3,700 | 10,000 | 11,000 |
| 2024-01-12 | 14,700 | 10,600 | 5,500 | 2,300 | 9,200 | 8,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-17 | Nomura Asset Management Singapore Limited | 217,300 | 0.70% | ▲ | 31,000 | 3,280 | 3,280 | 3,145 | 3,210 | 69,500 |
| 2024-09-06 | Nomura Asset Management Singapore Limited | 186,300 | 0.60% | ▲ | 3,375 | 3,375 | 3,305 | 3,345 | 28,000 | |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 149,957 | 0.48% | ▼ | -6,967 | 3,440 | 3,475 | 3,265 | 3,310 | 86,700 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 156,924 | 0.50% | ▲ | 3,730 | 3,740 | 3,640 | 3,655 | 36,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 12:00 | 日伝 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240802 | 15:00 | 日伝 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 10:00 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240719 | 15:00 | 日伝 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 10:30 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 日伝 | 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 |
| 20240603 | 12:00 | 日伝 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 15:00 | 日伝 | 定款の一部変更に関するお知らせ |
| 20240510 | 17:15 | 日伝 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240508 | 13:00 | 日伝 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 13:00 | 日伝 | 第４次中期経営計画策定に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 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関するお知らせ |
| 20240508 | 13:00 | 日伝 | 譲渡制限付株式報酬制度導入に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240508 | 13:00 | 日伝 | 株主優待制度の一部変更に関するお知らせ |
| 20240229 | 15:00 | 日伝 | 組織変更および人事異動に関する知らせ |
| 20240222 | 15:00 | 日伝 | 自己株式の消却に関するお知らせ |
| 20240202 | 15:00 | 日伝 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9902 | 1 | 株式会社日伝 - 「モノすごいヒト」 | 2024-10-23 06:21:33 |
| 9902 | 2 | 2024.08.26IR情報自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-08-26 23:33:19 |
| 9902 | 2 | 2024.08.02IR情報2025年3月期 第1四半期決算短信を掲載いたしました。 | 2024-08-02 19:32:02 |
| 9902 | 2 | 2024.08.01IR情報自己株式の取得状況に関するお知らせ | 2024-08-01 18:31:27 |
| 9902 | 2 | 2024.07.19IR情報譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-07-20 01:33:45 |
| 9902 | 2 | 2024.07.01IR情報⾃⼰株式の取得状況に関するお知らせ | 2024-07-01 21:36:17 |
| 9902 | 2 | 2024.06.24IR情報2024年3月期 有価証券報告書を掲載いたしました。 | 2024-06-24 20:44:22 |
| 9902 | 2 | 2024.01.17プレスリリース株主総会資料の電子提供制度等にかかる当社の対応について | 2024-06-21 22:46:40 |
| 9902 | 2 | 2024.06.21IR情報2024年3月期 報告書を掲載いたしました。 | 2024-06-21 22:46:39 |
| 9902 | 2 | 2024.06.21IR情報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 | 2024-06-21 22:46:38 |