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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 2,746 | 2,755 | 2,717 | 2,721 | 11,300 | 22 | 101% | 99% | 130% | ▲▲▲ | 101% | 99% | 107% | 98% | 107% |
20241008 | 2,711 | 2,750 | 2,675 | 2,737 | 31,900 | 16 | 101% | 101% | 282% | ▲▲▲▲ | 99% | 97% | 105% | 99% | 107% |
20241009 | 2,781 | 2,781 | 2,700 | 2,750 | 32,500 | 13 | 100% | 99% | 102% | ▲▲▲▲▲ | 99% | 97% | 106% | 99% | 108% |
20241010 | 2,759 | 2,774 | 2,724 | 2,724 | 16,800 | -26 | 99% | 99% | 52% | ▼ | 99% | 100% | 107% | 99% | 107% |
20241011 | 2,715 | 2,715 | 2,686 | 2,686 | 13,700 | -38 | 99% | 99% | 82% | ▼▼ | 99% | 100% | 108% | 97% | 104% |
20241015 | 2,702 | 2,723 | 2,685 | 2,685 | 11,000 | -1 | 100% | 99% | 80% | ▼▼▼ | 100% | 100% | 109% | 97% | 104% |
20241016 | 2,664 | 2,682 | 2,594 | 2,664 | 14,500 | -21 | 99% | 100% | 132% | ▼▼▼▼ | 100% | 98% | 109% | 96% | 102% |
20241017 | 2,665 | 2,686 | 2,650 | 2,655 | 14,500 | -9 | 100% | 100% | 100% | ▼▼▼▼▼ | 101% | 97% | 108% | 96% | 102% |
20241018 | 2,665 | 2,703 | 2,665 | 2,702 | 18,200 | 47 | 102% | 101% | 126% | ▲ | 98% | 96% | 107% | 98% | 103% |
20241021 | 2,700 | 2,700 | 2,650 | 2,652 | 12,400 | -50 | 98% | 98% | 68% | ▼ | 98% | 98% | 109% | 96% | 101% |
20241022 | 2,651 | 2,651 | 2,591 | 2,611 | 18,900 | -41 | 98% | 98% | 152% | ▼▼ | 99% | 101% | 110% | 94% | 100% |
20241023 | 2,611 | 2,627 | 2,585 | 2,586 | 11,300 | -25 | 99% | 99% | 60% | ▼▼▼ | 101% | 103% | 113% | 94% | 100% |
20241024 | 2,560 | 2,599 | 2,545 | 2,590 | 15,800 | 4 | 100% | 101% | 140% | ▲ | 98% | 112% | 111% | 94% | 100% |
20241025 | 2,606 | 2,615 | 2,557 | 2,563 | 14,700 | -27 | 99% | 98% | 93% | ▼ | 102% | 114% | 116% | 93% | 100% |
20241028 | 2,563 | 2,629 | 2,563 | 2,602 | 13,000 | 39 | 102% | 102% | 88% | ▲ | 100% | 109% | 116% | 95% | 102% |
20241029 | 2,615 | 2,640 | 2,615 | 2,625 | 15,300 | 23 | 101% | 100% | 118% | ▲▲ | 100% | 110% | 120% | 95% | 102% |
20241030 | 2,630 | 2,676 | 2,620 | 2,640 | 45,300 | 15 | 101% | 100% | 296% | ▲▲▲ | 110% | 109% | 121% | 96% | 103% |
20241031 | 2,652 | 2,932 | 2,606 | 2,914 | 123,100 | 274 | 110% | 110% | 272% | ▲▲▲▲ | 100% | 100% | 112% | 100% | 114% |
20241101 | 2,864 | 2,864 | 2,728 | 2,859 | 95,700 | -55 | 98% | 100% | 78% | ▼ | 100% | 100% | 115% | 98% | 112% |
20241105 | 2,859 | 2,865 | 2,782 | 2,855 | 35,700 | -4 | 100% | 100% | 37% | ▼▼ | 101% | 98% | 119% | 98% | 111% |
20241106 | 2,855 | 2,904 | 2,817 | 2,888 | 36,400 | 33 | 101% | 101% | 102% | ▲ | 99% | 97% | 117% | 99% | 113% |
20241107 | 2,894 | 2,900 | 2,835 | 2,868 | 24,100 | -20 | 99% | 99% | 66% | ▼ | 98% | 97% | 118% | 98% | 112% |
20241108 | 2,900 | 2,908 | 2,830 | 2,855 | 26,700 | -13 | 100% | 98% | 111% | ▼▼ | 99% | 99% | 122% | 98% | 111% |
20241111 | 2,840 | 2,845 | 2,801 | 2,808 | 23,300 | -47 | 98% | 99% | 87% | ▼▼▼ | 100% | 100% | 123% | 96% | 110% |
20241112 | 2,802 | 2,834 | 2,787 | 2,800 | 24,900 | -8 | 100% | 100% | 107% | ▼▼▼▼ | 100% | 101% | 125% | 96% | 109% |
20241113 | 2,779 | 2,820 | 2,771 | 2,792 | 39,700 | -8 | 100% | 100% | 159% | ▼▼▼▼▼ | 100% | 102% | 123% | 96% | 109% |
20241114 | 2,806 | 2,860 | 2,800 | 2,816 | 47,700 | 24 | 101% | 100% | 120% | ▲ | 99% | 103% | 123% | 97% | 110% |
20241115 | 2,816 | 2,816 | 2,775 | 2,795 | 23,000 | -21 | 99% | 99% | 48% | ▼ | 102% | 105% | 125% | 96% | 109% |
20241118 | 2,761 | 2,836 | 2,761 | 2,810 | 20,800 | 15 | 101% | 102% | 90% | ▲ | 100% | 106% | 123% | 96% | 110% |
20241119 | 2,806 | 2,835 | 2,792 | 2,819 | 11,400 | 9 | 100% | 100% | 55% | ▲▲ | 101% | 108% | 124% | 97% | 110% |
20241120 | 2,819 | 2,874 | 2,819 | 2,850 | 25,000 | 31 | 101% | 101% | 219% | ▲▲▲ | 101% | 110% | 122% | 98% | 111% |
20241121 | 2,859 | 2,899 | 2,830 | 2,887 | 20,900 | 37 | 101% | 101% | 84% | ▲▲▲▲ | 100% | 111% | 120% | 99% | 113% |
20241122 | 2,898 | 2,919 | 2,881 | 2,900 | 18,200 | 13 | 100% | 100% | 87% | ▲▲▲▲▲ | 101% | 110% | 119% | 100% | 113% |
20241125 | 2,930 | 2,990 | 2,923 | 2,968 | 33,000 | 68 | 102% | 101% | 181% | ▲▲▲▲▲▲ | 99% | 106% | 116% | 100% | 114% |
20241126 | 3,090 | 3,120 | 2,978 | 3,045 | 76,600 | 77 | 103% | 99% | 232% | ▲▲▲▲▲▲▲ | 104% | 112% | 118% | 100% | 116% |
20241127 | 3,045 | 3,180 | 3,005 | 3,155 | 102,200 | 110 | 104% | 104% | 133% | ▲▲▲▲▲▲▲▲ | 103% | 109% | 115% | 100% | 120% |
20241128 | 3,130 | 3,270 | 3,125 | 3,220 | 98,500 | 65 | 102% | 103% | 96% | ▲▲▲▲▲▲▲▲▲ | 101% | 107% | 112% | 100% | 115% |
20241129 | 3,200 | 3,310 | 3,185 | 3,220 | 55,600 | 0 | 100% | 101% | 56% | -- | 101% | 106% | 110% | 100% | 115% |
20241202 | 3,255 | 3,315 | 3,240 | 3,285 | 50,800 | 65 | 102% | 101% | 91% | ▲ | 102% | 104% | 108% | 100% | 118% |
20241203 | 3,330 | 3,430 | 3,330 | 3,400 | 78,000 | 115 | 104% | 102% | 154% | ▲▲ | 98% | 98% | 103% | 100% | 122% |
20241204 | 3,470 | 3,500 | 3,380 | 3,400 | 57,400 | 0 | 100% | 98% | 74% | -- | 100% | 99% | 105% | 100% | 122% |
20241205 | 3,400 | 3,570 | 3,380 | 3,410 | 78,400 | 10 | 100% | 100% | 137% | ▲ | 102% | 101% | 106% | 100% | 122% |
20241206 | 3,385 | 3,470 | 3,325 | 3,460 | 75,400 | 50 | 101% | 102% | 96% | ▲▲ | 99% | 99% | 104% | 100% | 124% |
20241209 | 3,460 | 3,485 | 3,410 | 3,410 | 46,700 | -50 | 99% | 99% | 62% | ▼ | 98% | 101% | 102% | 99% | 122% |
20241210 | 3,440 | 3,450 | 3,360 | 3,360 | 29,500 | -50 | 99% | 98% | 63% | ▼▼ | 99% | 104% | 104% | 97% | 120% |
20241211 | 3,365 | 3,415 | 3,310 | 3,325 | 15,100 | -35 | 99% | 99% | 51% | ▼▼▼ | 101% | 103% | 104% | 96% | 119% |
20241212 | 3,375 | 3,430 | 3,310 | 3,425 | 29,100 | 100 | 103% | 101% | 193% | ▲ | 102% | 104% | 104% | 99% | 123% |
20241213 | 3,370 | 3,460 | 3,345 | 3,440 | 27,700 | 15 | 100% | 102% | 95% | ▲▲ | 101% | 101% | 102% | 99% | 122% |
20241216 | 3,430 | 3,490 | 3,430 | 3,460 | 22,300 | 20 | 101% | 101% | 81% | ▲▲▲ | 101% | 104% | 0% | 100% | 123% |
20241217 | 3,440 | 3,520 | 3,435 | 3,485 | 38,400 | 25 | 101% | 101% | 172% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 122% |
20241218 | 3,500 | 3,570 | 3,485 | 3,490 | 32,200 | 5 | 100% | 100% | 84% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 121% |
20241219 | 3,420 | 3,485 | 3,370 | 3,465 | 23,800 | -25 | 99% | 101% | 74% | ▼ | 100% | 101% | 0% | 99% | 119% |
20241220 | 3,470 | 3,520 | 3,450 | 3,470 | 33,700 | 5 | 100% | 100% | 142% | ▲ | 104% | 101% | 0% | 99% | 117% |
20241223 | 3,455 | 3,600 | 3,455 | 3,585 | 35,600 | 115 | 103% | 104% | 106% | ▲▲ | 98% | 98% | 0% | 100% | 118% |
20241224 | 3,590 | 3,600 | 3,495 | 3,510 | 37,200 | -75 | 98% | 98% | 104% | ▼ | 100% | 100% | 0% | 98% | 111% |
20241225 | 3,530 | 3,530 | 3,415 | 3,515 | 36,900 | 5 | 100% | 100% | 99% | ▲ | 100% | 0% | 0% | 98% | 109% |
20241226 | 3,500 | 3,535 | 3,465 | 3,495 | 41,900 | -20 | 99% | 100% | 114% | ▼ | 99% | 0% | 0% | 97% | 109% |
20241227 | 3,530 | 3,585 | 3,480 | 3,505 | 53,500 | 10 | 100% | 99% | 128% | ▲ | 101% | 0% | 0% | 98% | 107% |
20241230 | 3,485 | 3,535 | 3,455 | 3,515 | 18,900 | 10 | 100% | 101% | 35% | ▲▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2024-12-20 | 9,800 | 52,000 | 1,300 | 19,400 | 8,500 | 32,600 |
2024-12-13 | 10,800 | 53,000 | 900 | 18,000 | 9,900 | 35,000 |
2024-12-06 | 11,200 | 57,000 | 1,000 | 21,300 | 10,200 | 35,700 |
2024-11-29 | 11,500 | 69,800 | 600 | 25,500 | 10,900 | 44,300 |
2024-11-22 | 500 | 72,200 | 0 | 20,200 | 500 | 52,000 |
2024-11-15 | 800 | 75,100 | 200 | 19,700 | 600 | 55,400 |
2024-11-08 | 600 | 73,200 | 0 | 19,800 | 600 | 53,400 |
2024-11-01 | 800 | 81,400 | 0 | 18,600 | 800 | 62,800 |
2024-10-25 | 400 | 73,000 | 100 | 21,400 | 300 | 51,600 |
2024-10-18 | 500 | 69,700 | 100 | 21,200 | 400 | 48,500 |
2024-10-11 | 400 | 65,200 | 100 | 21,300 | 300 | 43,900 |
2024-10-04 | 500 | 61,000 | 0 | 17,400 | 500 | 43,600 |
2024-09-27 | 900 | 60,700 | 0 | 18,900 | 900 | 41,800 |
2024-09-20 | 1,400 | 54,100 | 0 | 15,500 | 1,400 | 38,600 |
2024-09-13 | 1,400 | 54,100 | 200 | 15,100 | 1,200 | 39,000 |
2024-09-06 | 1,400 | 54,300 | 200 | 15,500 | 1,200 | 38,800 |
2024-08-30 | 600 | 55,200 | 100 | 16,300 | 500 | 38,900 |
2024-08-23 | 1,100 | 57,200 | 200 | 16,000 | 900 | 41,200 |
2024-08-16 | 1,200 | 56,800 | 100 | 16,100 | 1,100 | 40,700 |
2024-08-09 | 4,200 | 63,100 | 100 | 14,800 | 4,100 | 48,300 |
2024-08-02 | 5,000 | 72,500 | 200 | 16,700 | 4,800 | 55,800 |
2024-07-26 | 5,200 | 91,800 | 100 | 25,100 | 5,100 | 66,700 |
2024-07-19 | 9,100 | 68,800 | 500 | 23,900 | 8,600 | 44,900 |
2024-07-12 | 9,100 | 73,700 | 400 | 30,200 | 8,700 | 43,500 |
2024-07-05 | 13,200 | 77,300 | 400 | 27,100 | 12,800 | 50,200 |
2024-06-28 | 17,000 | 73,100 | 400 | 27,100 | 16,600 | 46,000 |
2024-06-21 | 21,200 | 70,800 | 400 | 30,200 | 20,800 | 40,600 |
2024-06-14 | 5,500 | 62,900 | 300 | 26,100 | 5,200 | 36,800 |
2024-06-07 | 7,300 | 65,300 | 300 | 27,900 | 7,000 | 37,400 |
2024-05-31 | 6,700 | 74,000 | 400 | 25,000 | 6,300 | 49,000 |
2024-05-24 | 7,300 | 95,200 | 500 | 40,700 | 6,800 | 54,500 |
2024-05-17 | 10,200 | 96,500 | 500 | 37,500 | 9,700 | 59,000 |
2024-05-10 | 18,600 | 84,200 | 500 | 35,000 | 18,100 | 49,200 |
2024-05-02 | 32,200 | 100,500 | 500 | 36,600 | 31,700 | 63,900 |
2024-04-26 | 14,100 | 94,400 | 300 | 39,800 | 13,800 | 54,600 |
2024-04-19 | 10,700 | 86,800 | 300 | 41,600 | 10,400 | 45,200 |
2024-04-12 | 12,100 | 81,300 | 300 | 39,600 | 11,800 | 41,700 |
2024-04-05 | 11,000 | 81,800 | 300 | 40,300 | 10,700 | 41,500 |
2024-03-29 | 16,100 | 77,700 | 300 | 40,200 | 15,800 | 37,500 |
2024-03-22 | 17,100 | 75,300 | 300 | 37,000 | 16,800 | 38,300 |
2024-03-15 | 17,200 | 56,100 | 300 | 17,900 | 16,900 | 38,200 |
2024-03-08 | 18,100 | 51,700 | 300 | 16,200 | 17,800 | 35,500 |
2024-03-01 | 14,900 | 62,900 | 200 | 16,100 | 14,700 | 46,800 |
2024-02-22 | 9,900 | 63,100 | 200 | 16,100 | 9,700 | 47,000 |
2024-02-16 | 12,500 | 58,000 | 200 | 17,900 | 12,300 | 40,100 |
2024-02-09 | 10,000 | 69,000 | 100 | 18,100 | 9,900 | 50,900 |
2024-02-02 | 10,000 | 80,100 | 100 | 18,300 | 9,900 | 61,800 |
2024-01-26 | 10,300 | 72,000 | 100 | 18,100 | 10,200 | 53,900 |
2024-01-19 | 4,600 | 72,700 | 100 | 17,500 | 4,500 | 55,200 |
2024-01-12 | 4,700 | 74,800 | 100 | 17,400 | 4,600 | 57,400 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241031 | 14:00 | 中外炉 | 2025年3月期 第2四半期決算短信〔日本基準〕(連結) |
20241031 | 14:00 | 中外炉 | 企業価値向上に向けた取り組みについて(PBR1倍早期達成に向けた施策) |
20241031 | 14:00 | 中外炉 | 配当予想の修正(増配)に関するお知らせ |
20241031 | 14:00 | 中外炉 | 決算概要 2024年度第2四半期(2024年4月1日~2024年9月30日) |
20240726 | 13:00 | 中外炉 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240514 | 13:00 | 中外炉 | 自己株式の取得状況及び取得終了に関するお知らせ |
20240430 | 13:00 | 中外炉 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240430 | 13:00 | 中外炉 | 決算説明会資料 2023年度(2023年4月1日~2024年3月31日) |
20240430 | 13:00 | 中外炉 | 自己株式取得に係る事項の決定に関するお知らせ |
20240430 | 13:00 | 中外炉 | プライム市場上場維持基準の適合に関するお知らせ |
20240425 | 13:00 | 中外炉 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UVSR | 350 | 2024-12-05 09:07 | 中外炉工業株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1964 | 1 | 中外炉工業株式会社 – サーモテックで未来をひらく | 2025-01-05 02:25:26 |
1964 | 2 | 2024年度 第2四半期(中間期) 決算説明会 – 中外炉工業株式会社 | 2024-11-15 15:29:34 |
1964 | 2 | よくあるご質問(FAQ) – 中外炉工業株式会社 | 2024-06-21 12:03:41 |
1964 | 2 | 電子公告 – 中外炉工業株式会社 | 2024-06-21 12:03:39 |
1964 | 2 | 株式および配当金情報 – 中外炉工業株式会社 | 2024-06-21 12:03:37 |
1964 | 2 | 有価証券報告書 – 中外炉工業株式会社 | 2024-06-21 12:03:35 |
1964 | 2 | 株主様向け報告書等 – 中外炉工業株式会社 | 2024-06-21 12:03:33 |
1964 | 2 | 株主総会 – 中外炉工業株式会社 | 2024-06-21 12:03:30 |
1964 | 2 | 業績概況 – 中外炉工業株式会社 | 2024-06-21 12:03:28 |
1964 | 2 | 企業情報・IR – 中外炉工業株式会社 | 2024-06-21 12:03:26 |