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 | 2,925 | 2,997 | 2,918 | 2,980 | 21,200 | 60 | 102% | 102% | 146% | ▲▲▲▲ | 101% | 101% | 98% | 95% | 107% |
20250121 | 2,965 | 3,015 | 2,965 | 2,984 | 5,800 | 4 | 100% | 101% | 27% | ▲▲▲▲▲ | 100% | 101% | 99% | 95% | 107% |
20250122 | 3,010 | 3,025 | 2,990 | 3,025 | 5,400 | 41 | 101% | 100% | 93% | ▲▲▲▲▲▲ | 98% | 101% | 98% | 96% | 109% |
20250123 | 3,025 | 3,025 | 2,912 | 2,959 | 18,200 | -66 | 98% | 98% | 337% | ▼ | 100% | 104% | 100% | 94% | 106% |
20250124 | 2,959 | 2,995 | 2,955 | 2,965 | 6,100 | 6 | 100% | 100% | 34% | ▲ | 101% | 103% | 100% | 94% | 107% |
20250127 | 2,985 | 3,035 | 2,952 | 3,000 | 9,800 | 35 | 101% | 101% | 161% | ▲▲ | 102% | 102% | 100% | 96% | 108% |
20250128 | 2,977 | 3,070 | 2,977 | 3,035 | 12,300 | 35 | 101% | 102% | 126% | ▲▲▲ | 100% | 96% | 97% | 97% | 109% |
20250129 | 3,050 | 3,070 | 3,045 | 3,045 | 8,000 | 10 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 95% | 98% | 97% | 109% |
20250130 | 3,045 | 3,065 | 3,025 | 3,065 | 10,700 | 20 | 101% | 101% | 134% | ▲▲▲▲▲ | 100% | 94% | 97% | 98% | 110% |
20250131 | 3,065 | 3,080 | 3,050 | 3,050 | 7,300 | -15 | 100% | 100% | 68% | ▼ | 96% | 95% | 98% | 99% | 110% |
20250203 | 3,050 | 3,055 | 2,933 | 2,941 | 28,000 | -109 | 96% | 96% | 384% | ▼▼ | 96% | 96% | 106% | 96% | 106% |
20250204 | 2,988 | 3,030 | 2,871 | 2,874 | 21,100 | -67 | 98% | 96% | 75% | ▼▼▼ | 100% | 98% | 110% | 94% | 103% |
20250205 | 2,880 | 2,950 | 2,880 | 2,891 | 17,800 | 17 | 101% | 100% | 84% | ▲ | 99% | 99% | 108% | 94% | 104% |
20250206 | 2,921 | 2,937 | 2,864 | 2,895 | 11,300 | 4 | 100% | 99% | 63% | ▲▲ | 99% | 100% | 109% | 94% | 104% |
20250207 | 2,889 | 2,918 | 2,851 | 2,871 | 17,500 | -24 | 99% | 99% | 155% | ▼ | 97% | 100% | 109% | 94% | 103% |
20250210 | 2,894 | 2,894 | 2,805 | 2,807 | 12,700 | -64 | 98% | 97% | 73% | ▼▼ | 100% | 103% | 111% | 92% | 101% |
20250212 | 2,844 | 2,900 | 2,820 | 2,831 | 12,800 | 24 | 101% | 100% | 101% | ▲ | 102% | 105% | 113% | 92% | 101% |
20250213 | 2,825 | 2,898 | 2,825 | 2,882 | 8,900 | 51 | 102% | 102% | 70% | ▲▲ | 99% | 103% | 111% | 94% | 103% |
20250214 | 2,898 | 2,908 | 2,853 | 2,871 | 8,000 | -11 | 100% | 99% | 90% | ▼ | 100% | 101% | 112% | 94% | 102% |
20250217 | 2,871 | 2,891 | 2,853 | 2,885 | 9,100 | 14 | 100% | 100% | 114% | ▲ | 101% | 100% | 111% | 94% | 103% |
20250218 | 2,901 | 2,928 | 2,881 | 2,919 | 8,000 | 34 | 101% | 101% | 88% | ▲▲ | 101% | 98% | 110% | 95% | 104% |
20250219 | 2,932 | 2,977 | 2,932 | 2,971 | 16,700 | 52 | 102% | 101% | 209% | ▲▲▲ | 97% | 98% | 109% | 97% | 106% |
20250220 | 2,958 | 3,000 | 2,851 | 2,877 | 26,800 | -94 | 97% | 97% | 160% | ▼ | 101% | 104% | 112% | 94% | 102% |
20250225 | 2,866 | 2,904 | 2,821 | 2,902 | 24,900 | 25 | 101% | 101% | 93% | ▲ | 100% | 104% | 112% | 95% | 103% |
20250226 | 2,873 | 2,897 | 2,825 | 2,864 | 10,800 | -38 | 99% | 100% | 43% | ▼ | 100% | 106% | 112% | 93% | 102% |
20250227 | 2,879 | 2,909 | 2,875 | 2,888 | 15,900 | 24 | 101% | 100% | 147% | ▲ | 99% | 109% | 111% | 94% | 103% |
20250228 | 2,888 | 2,915 | 2,852 | 2,866 | 25,100 | -22 | 99% | 99% | 158% | ▼ | 102% | 108% | 110% | 94% | 102% |
20250303 | 2,916 | 2,996 | 2,916 | 2,984 | 18,800 | 118 | 104% | 102% | 75% | ▲ | 100% | 105% | 107% | 97% | 106% |
20250304 | 2,985 | 3,005 | 2,956 | 2,971 | 19,100 | -13 | 100% | 100% | 102% | ▼ | 103% | 105% | 107% | 97% | 106% |
20250305 | 2,971 | 3,065 | 2,953 | 3,050 | 14,700 | 79 | 103% | 103% | 77% | ▲ | 103% | 102% | 103% | 100% | 109% |
20250306 | 3,080 | 3,160 | 3,075 | 3,160 | 15,500 | 110 | 104% | 103% | 105% | ▲▲ | 101% | 101% | 102% | 100% | 113% |
20250307 | 3,115 | 3,175 | 3,100 | 3,145 | 17,800 | -15 | 100% | 101% | 115% | ▼ | 99% | 101% | 101% | 100% | 112% |
20250310 | 3,150 | 3,175 | 3,125 | 3,125 | 9,900 | -20 | 99% | 99% | 56% | ▼▼ | 98% | 105% | 103% | 99% | 111% |
20250311 | 3,080 | 3,080 | 2,987 | 3,030 | 12,800 | -95 | 97% | 98% | 129% | ▼▼▼ | 103% | 106% | 105% | 96% | 108% |
20250312 | 3,030 | 3,155 | 3,020 | 3,135 | 18,700 | 105 | 103% | 103% | 146% | ▲ | 100% | 101% | 97% | 99% | 112% |
20250313 | 3,135 | 3,160 | 3,090 | 3,130 | 13,200 | -5 | 100% | 100% | 71% | ▼ | 102% | 101% | 93% | 99% | 111% |
20250314 | 3,115 | 3,195 | 3,115 | 3,185 | 14,200 | 55 | 102% | 102% | 108% | ▲ | 101% | 97% | 89% | 100% | 111% |
20250317 | 3,200 | 3,235 | 3,180 | 3,220 | 16,500 | 35 | 101% | 101% | 116% | ▲▲ | 97% | 95% | 87% | 100% | 112% |
20250318 | 3,245 | 3,280 | 3,125 | 3,135 | 33,900 | -85 | 97% | 97% | 205% | ▼ | 101% | 101% | 90% | 97% | 109% |
20250319 | 3,130 | 3,160 | 3,110 | 3,155 | 13,500 | 20 | 101% | 101% | 40% | ▲ | 100% | 102% | 95% | 98% | 110% |
20250321 | 3,125 | 3,125 | 3,055 | 3,115 | 27,800 | -40 | 99% | 100% | 206% | ▼ | 98% | 102% | 95% | 97% | 109% |
20250324 | 3,130 | 3,130 | 3,035 | 3,055 | 20,300 | -60 | 98% | 98% | 73% | ▼▼ | 100% | 99% | 96% | 95% | 107% |
20250325 | 3,070 | 3,130 | 3,055 | 3,085 | 24,500 | 30 | 101% | 100% | 121% | ▲ | 100% | 92% | 94% | 96% | 108% |
20250326 | 3,145 | 3,190 | 3,090 | 3,160 | 35,400 | 75 | 102% | 100% | 144% | ▲▲ | 101% | 91% | 94% | 98% | 110% |
20250327 | 3,140 | 3,200 | 3,120 | 3,180 | 49,400 | 20 | 101% | 101% | 140% | ▲▲▲ | 97% | 90% | 94% | 99% | 111% |
20250328 | 3,135 | 3,135 | 3,045 | 3,045 | 27,400 | -135 | 96% | 97% | 55% | ▼ | 97% | 92% | 99% | 95% | 106% |
20250331 | 2,975 | 2,978 | 2,892 | 2,892 | 17,900 | -153 | 95% | 97% | 65% | ▼▼ | 98% | 89% | 101% | 90% | 100% |
20250401 | 2,926 | 2,929 | 2,847 | 2,853 | 15,800 | -39 | 99% | 98% | 88% | ▼▼▼ | 98% | 91% | 104% | 89% | 100% |
20250402 | 2,853 | 2,853 | 2,807 | 2,807 | 12,700 | -46 | 98% | 98% | 80% | ▼▼▼▼ | 100% | 101% | 108% | 87% | 100% |
20250403 | 2,741 | 2,788 | 2,711 | 2,744 | 21,900 | -63 | 98% | 100% | 172% | ▼▼▼▼▼ | 97% | 102% | 0% | 85% | 100% |
20250404 | 2,694 | 2,697 | 2,543 | 2,604 | 34,300 | -140 | 95% | 97% | 157% | ▼▼▼▼▼▼ | 102% | 108% | 0% | 81% | 100% |
20250408 | 2,525 | 2,654 | 2,523 | 2,582 | 24,100 | -22 | 99% | 102% | 70% | ▼▼▼▼▼▼▼ | 100% | 110% | 0% | 80% | 100% |
20250409 | 2,532 | 2,594 | 2,458 | 2,523 | 31,400 | -59 | 98% | 100% | 130% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 0% | 78% | 100% |
20250410 | 2,723 | 2,759 | 2,637 | 2,759 | 16,700 | 236 | 109% | 101% | 53% | ▲ | 101% | 106% | 0% | 86% | 109% |
20250411 | 2,659 | 2,720 | 2,580 | 2,697 | 14,500 | -62 | 98% | 101% | 87% | ▼ | 100% | 108% | 0% | 84% | 107% |
20250414 | 2,737 | 2,759 | 2,712 | 2,726 | 10,600 | 29 | 101% | 100% | 73% | ▲ | 101% | 107% | 0% | 85% | 108% |
20250415 | 2,763 | 2,825 | 2,763 | 2,794 | 12,000 | 68 | 102% | 101% | 113% | ▲▲ | 100% | 0% | 0% | 87% | 111% |
20250416 | 2,800 | 2,819 | 2,785 | 2,790 | 11,600 | -4 | 100% | 100% | 97% | ▼ | 101% | 0% | 0% | 88% | 111% |
20250417 | 2,791 | 2,848 | 2,791 | 2,824 | 14,200 | 34 | 101% | 101% | 122% | ▲ | 104% | 0% | 0% | 89% | 112% |
20250418 | 2,852 | 2,967 | 2,846 | 2,959 | 17,300 | 135 | 105% | 104% | 122% | ▲▲ | % | % | % | 93% | 117% |
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 | 10,300 | 9,400 | 7,000 | 500 | 3,300 | 8,900 |
2025-04-04 | 11,400 | 15,900 | 7,000 | 2,900 | 4,400 | 13,000 |
2025-03-28 | 12,700 | 11,200 | 7,600 | 700 | 5,100 | 10,500 |
2025-03-21 | 33,700 | 12,500 | 31,200 | 1,900 | 2,500 | 10,600 |
2025-03-14 | 23,500 | 11,100 | 20,400 | 1,800 | 3,100 | 9,300 |
2025-03-07 | 15,100 | 11,000 | 12,500 | 1,500 | 2,600 | 9,500 |
2025-02-28 | 11,600 | 14,500 | 9,600 | 3,300 | 2,000 | 11,200 |
2025-02-21 | 9,800 | 17,500 | 7,300 | 3,900 | 2,500 | 13,600 |
2025-02-14 | 9,800 | 17,000 | 7,100 | 4,700 | 2,700 | 12,300 |
2025-02-07 | 9,200 | 15,500 | 7,000 | 3,400 | 2,200 | 12,100 |
2025-01-31 | 11,000 | 12,200 | 7,000 | 1,300 | 4,000 | 10,900 |
2025-01-24 | 10,400 | 13,900 | 7,000 | 1,900 | 3,400 | 12,000 |
2025-01-17 | 9,700 | 17,200 | 7,000 | 1,800 | 2,700 | 15,400 |
2025-01-10 | 9,800 | 13,600 | 7,000 | 1,400 | 2,800 | 12,200 |
2024-12-27 | 13,500 | 11,800 | 7,000 | 1,600 | 6,500 | 10,200 |
2024-12-20 | 11,700 | 12,600 | 7,000 | 1,900 | 4,700 | 10,700 |
2024-12-13 | 11,300 | 12,900 | 7,000 | 1,900 | 4,300 | 11,000 |
2024-12-06 | 10,800 | 14,500 | 7,000 | 2,700 | 3,800 | 11,800 |
2024-11-29 | 11,300 | 13,400 | 7,200 | 2,400 | 4,100 | 11,000 |
2024-11-22 | 11,800 | 13,200 | 7,200 | 2,800 | 4,600 | 10,400 |
2024-11-15 | 12,600 | 12,200 | 7,400 | 2,000 | 5,200 | 10,200 |
2024-11-08 | 13,900 | 11,200 | 7,200 | 1,900 | 6,700 | 9,300 |
2024-11-01 | 14,600 | 13,100 | 7,200 | 4,900 | 7,400 | 8,200 |
2024-10-25 | 13,500 | 11,400 | 7,200 | 3,400 | 6,300 | 8,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-09 | Nomura Asset Management Singapore Limited | 270,100 | 0.90% | ▲ | 18,900 | 2,532 | 2,594 | 2,458 | 2,523 | 31,400 |
2024-10-21 | Nomura Asset Management Singapore Limited | 251,200 | 0.81% | ▲ | 33,900 | 3,340 | 3,340 | 3,265 | 3,275 | 31,800 |
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 |
---|---|---|---|
20250228 | 15:00 | 日伝 | 組織変更および人事異動に関するお知らせ |
20250221 | 15:00 | 日伝 | 配当予想の修正(創業90周年記念配当)に関するお知らせ |
20250221 | 15:00 | 日伝 | 自己株式の消却に関するお知らせ |
20250203 | 15:00 | 日伝 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20241105 | 15:00 | 日伝 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
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」 | 2025-04-19 20:23:13 |
9902 | 2 | 2025.02.28IR情報組織変更および人事異動に関するお知らせ | 2025-02-28 21:34:44 |
9902 | 2 | 2025.02.21IR情報配当予想の修正(創業90周年記念配当)に関するお知らせ | 2025-02-21 15:32:22 |
9902 | 2 | 2025.02.21IR情報自己株式の消却に関するお知らせ | 2025-02-21 15:32:21 |
9902 | 2 | 2025.02.03IR情報2025年3月期 第3四半期決算短信〔日本基準〕(連結)を掲載いたしました。 | 2025-02-03 16:34:01 |
9902 | 2 | 2024.12.06IR情報2025年3月期 中間報告書を掲載いたしました。 | 2024-12-10 04:33:53 |
9902 | 2 | 2024.11.08IR情報2025年3月期 半期報告書を掲載いたしました。 | 2024-11-09 00:33:53 |
9902 | 2 | 2024.11.05IR情報2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)を掲載いたしました。 | 2024-11-05 23:33:47 |
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 |