| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | -25 | 99% | 100% | 200% | ▼▼ | 100% | 103% | 104% | 97% | 102% |
| 20250311 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 30 | 101% | 100% | 50% | ▲ | 99% | 101% | 103% | 97% | 102% |
| 20250314 | 4,930 | 4,930 | 4,900 | 4,900 | 200 | 40 | 101% | 99% | 200% | ▲▲ | 100% | 102% | 104% | 98% | 103% |
| 20250317 | 4,870 | 4,870 | 4,865 | 4,865 | 200 | -35 | 99% | 100% | 100% | ▼ | 101% | 104% | 102% | 97% | 102% |
| 20250318 | 4,875 | 4,960 | 4,875 | 4,945 | 1,900 | 80 | 102% | 101% | 950% | ▲ | 102% | 103% | 100% | 99% | 104% |
| 20250319 | 4,920 | 5,000 | 4,870 | 5,000 | 7,300 | 55 | 101% | 102% | 384% | ▲▲ | 98% | 100% | 97% | 100% | 105% |
| 20250321 | 5,050 | 5,090 | 4,940 | 4,940 | 1,100 | -60 | 99% | 98% | 15% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20250324 | 4,975 | 5,050 | 4,975 | 4,990 | 700 | 50 | 101% | 100% | 64% | ▲ | 100% | 99% | 98% | 100% | 105% |
| 20250325 | 5,040 | 5,060 | 5,040 | 5,060 | 600 | 70 | 101% | 100% | 86% | ▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20250326 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 101% | 101% | 100% | 106% |
| 20250327 | 5,020 | 5,020 | 4,980 | 4,980 | 200 | -80 | 98% | 99% | 200% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20250328 | 4,980 | 5,010 | 4,980 | 4,990 | 400 | 10 | 100% | 100% | 200% | ▲ | 98% | 99% | 102% | 99% | 105% |
| 20250331 | 4,985 | 4,985 | 4,900 | 4,910 | 600 | -80 | 98% | 98% | 150% | ▼ | 101% | 95% | 109% | 97% | 103% |
| 20250401 | 5,010 | 5,060 | 4,965 | 5,060 | 3,200 | 150 | 103% | 101% | 533% | ▲ | 98% | 95% | 108% | 100% | 105% |
| 20250402 | 5,070 | 5,070 | 4,985 | 4,985 | 1,500 | -75 | 99% | 98% | 47% | ▼ | 99% | 97% | 110% | 99% | 103% |
| 20250403 | 4,950 | 4,955 | 4,910 | 4,920 | 2,600 | -65 | 99% | 99% | 173% | ▼▼ | 96% | 100% | 112% | 97% | 102% |
| 20250404 | 4,875 | 4,920 | 4,695 | 4,700 | 8,900 | -220 | 96% | 96% | 342% | ▼▼▼ | 103% | 106% | 119% | 93% | 100% |
| 20250408 | 4,600 | 4,755 | 4,600 | 4,755 | 800 | 55 | 101% | 103% | 9% | ▲ | 102% | 104% | 116% | 94% | 101% |
| 20250410 | 4,690 | 4,840 | 4,690 | 4,800 | 900 | 45 | 101% | 102% | 113% | ▲▲ | 100% | 104% | 115% | 95% | 102% |
| 20250411 | 4,730 | 4,820 | 4,730 | 4,750 | 1,000 | -50 | 99% | 100% | 111% | ▼ | 101% | 102% | 113% | 94% | 101% |
| 20250414 | 4,820 | 4,865 | 4,820 | 4,865 | 500 | 115 | 102% | 101% | 50% | ▲ | 100% | 100% | 112% | 96% | 104% |
| 20250415 | 4,895 | 4,895 | 4,815 | 4,885 | 1,400 | 20 | 100% | 100% | 280% | ▲▲ | 101% | 102% | 112% | 97% | 104% |
| 20250416 | 4,855 | 4,905 | 4,855 | 4,880 | 400 | -5 | 100% | 101% | 29% | ▼ | 101% | 101% | 112% | 96% | 104% |
| 20250417 | 4,880 | 4,910 | 4,865 | 4,910 | 2,100 | 30 | 101% | 101% | 525% | ▲ | 100% | 102% | 112% | 97% | 104% |
| 20250418 | 4,880 | 4,920 | 4,880 | 4,880 | 1,700 | -30 | 99% | 100% | 81% | ▼ | 100% | 104% | 115% | 96% | 104% |
| 20250421 | 4,875 | 4,895 | 4,875 | 4,895 | 300 | 15 | 100% | 100% | 18% | ▲ | 100% | 103% | 114% | 97% | 104% |
| 20250422 | 4,950 | 4,950 | 4,890 | 4,940 | 400 | 45 | 101% | 100% | 133% | ▲▲ | 101% | 111% | 115% | 98% | 105% |
| 20250423 | 4,885 | 4,940 | 4,885 | 4,940 | 600 | 0 | 100% | 101% | 150% | -- | 101% | 110% | 114% | 98% | 105% |
| 20250424 | 4,945 | 5,160 | 4,925 | 4,980 | 4,200 | 40 | 101% | 101% | 700% | ▲ | 101% | 110% | 113% | 98% | 106% |
| 20250425 | 4,980 | 5,050 | 4,980 | 5,050 | 400 | 70 | 101% | 101% | 10% | ▲▲ | 99% | 104% | 110% | 100% | 107% |
| 20250428 | 5,140 | 5,140 | 5,080 | 5,080 | 2,000 | 30 | 101% | 99% | 500% | ▲▲▲ | 101% | 100% | 105% | 100% | 108% |
| 20250430 | 5,380 | 5,550 | 5,360 | 5,420 | 11,000 | 340 | 107% | 101% | 550% | ▲▲▲▲ | 99% | 97% | 102% | 100% | 115% |
| 20250501 | 5,500 | 5,530 | 5,460 | 5,460 | 2,200 | 40 | 101% | 99% | 20% | ▲▲▲▲▲ | 97% | 99% | 103% | 100% | 116% |
| 20250502 | 5,440 | 5,440 | 5,220 | 5,300 | 4,200 | -160 | 97% | 97% | 191% | ▼ | 101% | 102% | 106% | 97% | 113% |
| 20250507 | 5,300 | 5,360 | 5,220 | 5,360 | 1,200 | 60 | 101% | 101% | 29% | ▲ | 100% | 101% | 114% | 98% | 114% |
| 20250508 | 5,330 | 5,340 | 5,300 | 5,340 | 700 | -20 | 100% | 100% | 58% | ▼ | 100% | 102% | 115% | 98% | 114% |
| 20250509 | 5,340 | 5,350 | 5,300 | 5,350 | 500 | 10 | 100% | 100% | 71% | ▲ | 101% | 102% | 116% | 98% | 113% |
| 20250512 | 5,350 | 5,390 | 5,350 | 5,390 | 1,000 | 40 | 101% | 101% | 200% | ▲▲ | 100% | 101% | 115% | 99% | 113% |
| 20250513 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 104% | 115% | 99% | 113% |
| 20250514 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 113% | 99% | 111% |
| 20250515 | 5,460 | 5,460 | 5,410 | 5,450 | 1,400 | 60 | 101% | 100% | 700% | ▲ | 99% | 103% | 113% | 100% | 112% |
| 20250516 | 5,450 | 5,450 | 5,380 | 5,380 | 1,500 | -70 | 99% | 99% | 107% | ▼ | 102% | 102% | 115% | 99% | 110% |
| 20250519 | 5,370 | 5,500 | 5,370 | 5,460 | 3,100 | 80 | 101% | 102% | 207% | ▲ | 102% | 100% | 112% | 100% | 112% |
| 20250520 | 5,500 | 5,730 | 5,500 | 5,600 | 3,800 | 140 | 103% | 102% | 123% | ▲▲ | 100% | 98% | 110% | 100% | 115% |
| 20250521 | 5,630 | 5,690 | 5,620 | 5,630 | 1,900 | 30 | 101% | 100% | 50% | ▲▲▲ | 97% | 99% | 109% | 100% | 115% |
| 20250522 | 5,650 | 5,670 | 5,430 | 5,490 | 6,900 | -140 | 98% | 97% | 363% | ▼ | 100% | 102% | 112% | 98% | 111% |
| 20250523 | 5,500 | 5,500 | 5,450 | 5,490 | 500 | 0 | 100% | 100% | 7% | -- | 100% | 102% | 0% | 98% | 111% |
| 20250526 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | -40 | 99% | 100% | 80% | ▼ | 101% | 101% | 0% | 97% | 109% |
| 20250527 | 5,490 | 5,670 | 5,490 | 5,530 | 1,900 | 80 | 101% | 101% | 475% | ▲ | 101% | 100% | 0% | 98% | 110% |
| 20250528 | 5,530 | 5,590 | 5,530 | 5,590 | 1,600 | 60 | 101% | 101% | 84% | ▲▲ | 99% | 109% | 0% | 99% | 110% |
| 20250529 | 5,590 | 5,600 | 5,470 | 5,540 | 3,200 | -50 | 99% | 99% | 200% | ▼ | 100% | 111% | 0% | 98% | 105% |
| 20250530 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 0 | 100% | 100% | 6% | -- | 101% | 113% | 0% | 98% | 105% |
| 20250602 | 5,490 | 5,550 | 5,490 | 5,550 | 1,600 | 10 | 100% | 101% | 800% | ▲ | 100% | 112% | 0% | 99% | 105% |
| 20250603 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | -50 | 99% | 100% | 19% | ▼ | 104% | 0% | 0% | 98% | 103% |
| 20250604 | 5,840 | 6,150 | 5,810 | 6,070 | 15,700 | 570 | 110% | 104% | 5233% | ▲ | 100% | 0% | 0% | 100% | 114% |
| 20250605 | 6,170 | 6,170 | 6,030 | 6,140 | 8,300 | 70 | 101% | 100% | 53% | ▲▲ | 101% | 0% | 0% | 100% | 115% |
| 20250606 | 6,100 | 6,200 | 6,100 | 6,180 | 3,300 | 40 | 101% | 101% | 40% | ▲▲▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 47,000 | 0 | 40,200 | 0 | 6,800 |
| 2025-05-23 | 0 | 44,300 | 0 | 39,000 | 0 | 5,300 |
| 2025-05-16 | 0 | 42,100 | 0 | 37,000 | 0 | 5,100 |
| 2025-05-09 | 0 | 42,100 | 0 | 36,800 | 0 | 5,300 |
| 2025-05-02 | 0 | 42,100 | 0 | 36,800 | 0 | 5,300 |
| 2025-04-25 | 0 | 38,700 | 0 | 35,900 | 0 | 2,800 |
| 2025-04-18 | 0 | 38,400 | 0 | 35,500 | 0 | 2,900 |
| 2025-04-11 | 0 | 56,300 | 0 | 53,200 | 0 | 3,100 |
| 2025-04-04 | 0 | 86,500 | 0 | 70,000 | 0 | 16,500 |
| 2025-03-28 | 0 | 85,100 | 0 | 71,300 | 0 | 13,800 |
| 2025-03-21 | 0 | 84,800 | 0 | 70,900 | 0 | 13,900 |
| 2025-03-14 | 0 | 81,900 | 0 | 68,700 | 0 | 13,200 |
| 2025-03-07 | 0 | 81,600 | 0 | 68,600 | 0 | 13,000 |
| 2025-02-28 | 0 | 81,900 | 0 | 69,300 | 0 | 12,600 |
| 2025-02-21 | 0 | 81,300 | 0 | 70,100 | 0 | 11,200 |
| 2025-02-14 | 0 | 80,900 | 0 | 70,900 | 0 | 10,000 |
| 2025-02-07 | 0 | 77,500 | 0 | 70,900 | 0 | 6,600 |
| 2025-01-31 | 0 | 77,000 | 0 | 70,300 | 0 | 6,700 |
| 2025-01-24 | 0 | 76,300 | 0 | 69,700 | 0 | 6,600 |
| 2025-01-17 | 0 | 76,600 | 0 | 70,100 | 0 | 6,500 |
| 2025-01-10 | 0 | 76,600 | 0 | 70,100 | 0 | 6,500 |
| 2024-12-27 | 0 | 37,900 | 0 | 32,000 | 0 | 5,900 |
| 2024-12-20 | 0 | 39,300 | 0 | 33,200 | 0 | 6,100 |
| 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 |
|---|---|---|---|
| 20250428 | 15:30 | 美樹工業 | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250214 | 15:30 | 美樹工業 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20241226 | 15:30 | 美樹工業 | 人事異動に関するお知らせ |
| 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 | 2025-06-07 13:28:26 |
| 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 |