| 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 | 4,645 | 4,645 | 4,585 | 4,600 | 900 | -40 | 99% | 99% | 90% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20240925 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 0 | 100% | 100% | 44% | -- | 102% | 101% | 101% | 96% | 100% |
| 20240926 | 4,600 | 4,675 | 4,600 | 4,675 | 500 | 75 | 102% | 102% | 125% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20240927 | 4,670 | 4,675 | 4,670 | 4,675 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 101% | 97% | 102% |
| 20240930 | 4,615 | 4,660 | 4,615 | 4,635 | 700 | -40 | 99% | 100% | 233% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241001 | 4,690 | 4,690 | 4,635 | 4,655 | 700 | 20 | 100% | 99% | 100% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241002 | 4,685 | 4,690 | 4,660 | 4,660 | 800 | 5 | 100% | 99% | 114% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20241003 | 4,660 | 4,695 | 4,660 | 4,695 | 300 | 35 | 101% | 101% | 38% | ▲▲▲ | 100% | 98% | 99% | 98% | 103% |
| 20241004 | 4,700 | 4,700 | 4,695 | 4,695 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 99% | 99% | 98% | 103% |
| 20241007 | 4,695 | 4,695 | 4,655 | 4,670 | 700 | -25 | 99% | 99% | 350% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241008 | 4,665 | 4,665 | 4,660 | 4,660 | 200 | -10 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241009 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | -35 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241011 | 4,625 | 4,625 | 4,620 | 4,620 | 200 | -5 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241015 | 4,625 | 4,630 | 4,625 | 4,625 | 600 | 5 | 100% | 100% | 300% | ▲ | 100% | 99% | 102% | 98% | 101% |
| 20241018 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 10 | 100% | 100% | 17% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241021 | 4,620 | 4,620 | 4,615 | 4,615 | 300 | -20 | 100% | 100% | 300% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20241022 | 4,615 | 4,615 | 4,605 | 4,605 | 500 | -10 | 100% | 100% | 167% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20241023 | 4,605 | 4,605 | 4,605 | 4,605 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 104% | 98% | 101% |
| 20241024 | 4,605 | 4,605 | 4,605 | 4,605 | 900 | 0 | 100% | 100% | 450% | -- | 99% | 101% | 104% | 98% | 100% |
| 20241025 | 4,600 | 4,600 | 4,555 | 4,555 | 700 | -50 | 99% | 99% | 78% | ▼ | 101% | 102% | 105% | 97% | 100% |
| 20241028 | 4,560 | 4,675 | 4,560 | 4,605 | 900 | 50 | 101% | 101% | 129% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20241029 | 4,675 | 4,675 | 4,645 | 4,645 | 200 | 40 | 101% | 99% | 22% | ▲▲ | 99% | 100% | 103% | 99% | 102% |
| 20241030 | 4,650 | 4,650 | 4,605 | 4,605 | 400 | -40 | 99% | 99% | 200% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241031 | 4,650 | 4,650 | 4,605 | 4,650 | 300 | 45 | 101% | 100% | 75% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241101 | 4,655 | 4,660 | 4,655 | 4,655 | 400 | 5 | 100% | 100% | 133% | ▲▲ | 100% | 102% | 104% | 99% | 102% |
| 20241106 | 4,625 | 4,645 | 4,625 | 4,645 | 200 | -10 | 100% | 100% | 50% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20241108 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 99% | 102% |
| 20241111 | 4,715 | 4,715 | 4,705 | 4,705 | 300 | 60 | 101% | 100% | 300% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241112 | 4,705 | 4,705 | 4,705 | 4,705 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 101% | 102% | 100% | 103% |
| 20241113 | 4,705 | 4,705 | 4,645 | 4,645 | 200 | -60 | 99% | 99% | 100% | ▼ | 101% | 103% | 104% | 99% | 102% |
| 20241114 | 4,640 | 4,720 | 4,640 | 4,695 | 400 | 50 | 101% | 101% | 200% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20241115 | 4,695 | 4,695 | 4,695 | 4,695 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 100% | 103% |
| 20241118 | 4,730 | 4,750 | 4,730 | 4,730 | 900 | 35 | 101% | 100% | 450% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241120 | 4,775 | 4,775 | 4,750 | 4,775 | 300 | 45 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241121 | 4,775 | 4,830 | 4,755 | 4,755 | 700 | -20 | 100% | 100% | 233% | ▼ | 101% | 100% | 102% | 100% | 104% |
| 20241122 | 4,735 | 4,805 | 4,735 | 4,805 | 700 | 50 | 101% | 101% | 100% | ▲ | 100% | 99% | 101% | 100% | 105% |
| 20241125 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | -55 | 99% | 100% | 14% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20241126 | 4,755 | 4,755 | 4,755 | 4,755 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20241127 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | -20 | 100% | 100% | 100% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20241128 | 4,680 | 4,720 | 4,680 | 4,720 | 200 | -15 | 100% | 101% | 200% | ▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20241203 | 4,680 | 4,695 | 4,665 | 4,665 | 800 | -55 | 99% | 100% | 400% | ▼▼▼ | 101% | 103% | 101% | 97% | 101% |
| 20241204 | 4,665 | 4,740 | 4,665 | 4,695 | 600 | 30 | 101% | 101% | 75% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241205 | 4,765 | 4,770 | 4,765 | 4,770 | 400 | 75 | 102% | 100% | 67% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20241206 | 4,770 | 4,790 | 4,770 | 4,790 | 1,000 | 20 | 100% | 100% | 250% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 0 | 100% | 100% | 20% | -- | 101% | 102% | 0% | 100% | 103% |
| 20241210 | 4,720 | 4,775 | 4,715 | 4,775 | 1,200 | -15 | 100% | 101% | 600% | ▼ | 101% | 101% | 0% | 99% | 103% |
| 20241211 | 4,775 | 4,810 | 4,775 | 4,810 | 1,000 | 35 | 101% | 101% | 83% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 4,810 | 4,810 | 4,800 | 4,800 | 200 | -10 | 100% | 100% | 20% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241216 | 4,800 | 4,800 | 4,795 | 4,800 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 0% | 0% | 100% | 103% |
| 20241217 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 0 | 100% | 100% | 40% | -- | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 4,730 | 4,730 | 4,730 | 4,730 | 300 | -70 | 99% | 100% | 75% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 4,730 | 4,800 | 4,730 | 4,730 | 700 | 0 | 100% | 100% | 233% | -- | % | % | % | 98% | 101% |
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 | 38,800 | 0 | 33,200 | 0 | 5,600 |
| 2024-12-06 | 0 | 38,300 | 0 | 33,400 | 0 | 4,900 |
| 2024-11-29 | 0 | 38,600 | 0 | 33,400 | 0 | 5,200 |
| 2024-11-22 | 0 | 38,600 | 0 | 33,400 | 0 | 5,200 |
| 2024-11-15 | 0 | 38,100 | 0 | 33,300 | 0 | 4,800 |
| 2024-11-08 | 0 | 38,400 | 0 | 33,400 | 0 | 5,000 |
| 2024-11-01 | 0 | 38,400 | 0 | 33,400 | 0 | 5,000 |
| 2024-10-25 | 100 | 38,100 | 100 | 33,200 | 0 | 4,900 |
| 2024-10-18 | 0 | 37,500 | 0 | 33,600 | 0 | 3,900 |
| 2024-10-11 | 0 | 37,300 | 0 | 33,500 | 0 | 3,800 |
| 2024-10-04 | 0 | 37,500 | 0 | 33,700 | 0 | 3,800 |
| 2024-09-27 | 0 | 71,700 | 0 | 67,800 | 0 | 3,900 |
| 2024-09-20 | 0 | 71,800 | 0 | 67,700 | 0 | 4,100 |
| 2024-09-13 | 0 | 71,800 | 0 | 67,700 | 0 | 4,100 |
| 2024-09-06 | 0 | 72,100 | 0 | 68,100 | 0 | 4,000 |
| 2024-08-30 | 0 | 72,100 | 0 | 68,700 | 0 | 3,400 |
| 2024-08-23 | 0 | 72,400 | 0 | 68,800 | 0 | 3,600 |
| 2024-08-16 | 0 | 71,800 | 0 | 68,800 | 0 | 3,000 |
| 2024-08-09 | 0 | 71,500 | 0 | 68,500 | 0 | 3,000 |
| 2024-08-02 | 0 | 72,500 | 0 | 68,900 | 0 | 3,600 |
| 2024-07-26 | 0 | 73,000 | 0 | 69,500 | 0 | 3,500 |
| 2024-07-19 | 0 | 74,200 | 0 | 70,800 | 0 | 3,400 |
| 2024-07-12 | 0 | 74,300 | 0 | 70,800 | 0 | 3,500 |
| 2024-07-05 | 0 | 74,000 | 0 | 70,600 | 0 | 3,400 |
| 2024-06-28 | 0 | 72,900 | 0 | 69,500 | 0 | 3,400 |
| 2024-06-21 | 0 | 38,400 | 0 | 35,100 | 0 | 3,300 |
| 2024-06-14 | 0 | 38,500 | 0 | 35,100 | 0 | 3,400 |
| 2024-06-07 | 0 | 38,500 | 0 | 35,100 | 0 | 3,400 |
| 2024-05-31 | 0 | 73,300 | 0 | 68,900 | 0 | 4,400 |
| 2024-05-24 | 0 | 74,300 | 0 | 68,700 | 0 | 5,600 |
| 2024-05-17 | 0 | 74,600 | 0 | 69,200 | 0 | 5,400 |
| 2024-05-10 | 0 | 75,000 | 0 | 69,700 | 0 | 5,300 |
| 2024-05-02 | 0 | 75,200 | 0 | 69,800 | 0 | 5,400 |
| 2024-04-26 | 0 | 74,500 | 0 | 69,400 | 0 | 5,100 |
| 2024-04-19 | 0 | 74,800 | 0 | 69,400 | 0 | 5,400 |
| 2024-04-12 | 0 | 76,300 | 0 | 70,400 | 0 | 5,900 |
| 2024-04-05 | 0 | 75,900 | 0 | 70,200 | 0 | 5,700 |
| 2024-03-29 | 0 | 76,300 | 0 | 70,400 | 0 | 5,900 |
| 2024-03-22 | 0 | 78,100 | 0 | 71,900 | 0 | 6,200 |
| 2024-03-15 | 0 | 78,700 | 0 | 74,200 | 0 | 4,500 |
| 2024-03-08 | 0 | 79,000 | 0 | 74,500 | 0 | 4,500 |
| 2024-03-01 | 0 | 77,600 | 0 | 73,300 | 0 | 4,300 |
| 2024-02-22 | 0 | 77,800 | 0 | 74,100 | 0 | 3,700 |
| 2024-02-16 | 0 | 75,100 | 0 | 71,000 | 0 | 4,100 |
| 2024-02-09 | 0 | 72,600 | 0 | 70,000 | 0 | 2,600 |
| 2024-02-02 | 0 | 73,000 | 0 | 69,900 | 0 | 3,100 |
| 2024-01-26 | 0 | 73,400 | 0 | 69,400 | 0 | 4,000 |
| 2024-01-19 | 0 | 38,300 | 0 | 35,200 | 0 | 3,100 |
| 2024-01-12 | 0 | 38,400 | 0 | 35,000 | 0 | 3,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 15:30 | 美樹工業 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240826 | 15:30 | 美樹工業 | 株式会社ヒョウ工務店の株式の取得（子会社化）に関するお知らせ |
| 20240729 | 15:30 | 美樹工業 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 15:30 | 美樹工業 | 第２四半期業績予想と実績値の差異に関するお知らせ |
| 20240702 | 15:30 | 美樹工業 | 中期経営計画策定に関するお知らせ |
| 20240430 | 15:30 | 美樹工業 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | 美樹工業 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | 美樹工業 | 剰余金の配当に関するお知らせ |
| 20240214 | 15:30 | 美樹工業 | 株主優待制度の廃止に関するお知らせ |
| 20240214 | 15:30 | 美樹工業 | 配当方針の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1718 | 1 | 美樹工業株式会社 | 2024-12-21 16:24:01 |
| 1718 | 2 | インフォメーション | 美樹工業株式会社 | 2024-08-29 15:29:02 |
| 1718 | 2 | インフォメーション | 美樹工業株式会社 | 2024-06-21 11:58:48 |
| 1718 | 2 | IR情報 - よくある質問 | 美樹工業株式会社 | 2024-06-19 00:32:52 |
| 1718 | 2 | IR資料 - 事業報告書 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:51 |
| 1718 | 2 | IR資料 - 有価証券報告書 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:50 |
| 1718 | 2 | IR資料 - 決算資料 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:49 |
| 1718 | 2 | IRイベント - IRカレンダー | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:48 |
| 1718 | 2 | IRイベント - 株主総会 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:47 |
| 1718 | 2 | 株式情報 - 株価情報 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:45 |