| 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 | 1,193 | 1,199 | 1,178 | 1,185 | 89,100 | 5 | 100% | 99% | 88% | ▲▲▲ | 101% | 102% | 109% | 93% | 103% |
| 20240925 | 1,185 | 1,197 | 1,178 | 1,195 | 59,100 | 10 | 101% | 101% | 66% | ▲▲▲▲ | 101% | 101% | 107% | 94% | 104% |
| 20240926 | 1,206 | 1,229 | 1,202 | 1,217 | 111,200 | 22 | 102% | 101% | 188% | ▲▲▲▲▲ | 100% | 99% | 106% | 96% | 106% |
| 20240927 | 1,215 | 1,221 | 1,208 | 1,212 | 59,800 | -5 | 100% | 100% | 54% | ▼ | 103% | 105% | 111% | 95% | 105% |
| 20240930 | 1,165 | 1,211 | 1,165 | 1,196 | 103,400 | -16 | 99% | 103% | 173% | ▼▼ | 101% | 103% | 107% | 94% | 104% |
| 20241001 | 1,206 | 1,224 | 1,206 | 1,214 | 40,900 | 18 | 102% | 101% | 40% | ▲ | 100% | 102% | 106% | 95% | 105% |
| 20241002 | 1,214 | 1,229 | 1,208 | 1,208 | 83,800 | -6 | 100% | 100% | 205% | ▼ | 97% | 100% | 105% | 95% | 105% |
| 20241003 | 1,238 | 1,243 | 1,203 | 1,207 | 50,000 | -1 | 100% | 97% | 60% | ▼▼ | 101% | 100% | 109% | 98% | 105% |
| 20241004 | 1,207 | 1,225 | 1,207 | 1,221 | 42,200 | 14 | 101% | 101% | 84% | ▲ | 100% | 99% | 108% | 100% | 106% |
| 20241007 | 1,235 | 1,245 | 1,233 | 1,238 | 59,200 | 17 | 101% | 100% | 140% | ▲▲ | 101% | 101% | 110% | 100% | 107% |
| 20241008 | 1,219 | 1,239 | 1,218 | 1,233 | 95,800 | -5 | 100% | 101% | 162% | ▼ | 98% | 100% | 111% | 100% | 107% |
| 20241009 | 1,229 | 1,233 | 1,198 | 1,201 | 72,500 | -32 | 97% | 98% | 76% | ▼▼ | 101% | 104% | 114% | 97% | 104% |
| 20241010 | 1,202 | 1,209 | 1,187 | 1,209 | 48,800 | 8 | 101% | 101% | 67% | ▲ | 101% | 104% | 113% | 98% | 105% |
| 20241011 | 1,209 | 1,223 | 1,200 | 1,222 | 58,100 | 13 | 101% | 101% | 119% | ▲▲ | 101% | 103% | 112% | 99% | 106% |
| 20241015 | 1,224 | 1,242 | 1,214 | 1,233 | 56,000 | 11 | 101% | 101% | 96% | ▲▲▲ | 100% | 103% | 112% | 100% | 107% |
| 20241016 | 1,219 | 1,236 | 1,213 | 1,220 | 49,400 | -13 | 99% | 100% | 88% | ▼ | 101% | 104% | 111% | 99% | 105% |
| 20241017 | 1,238 | 1,258 | 1,230 | 1,250 | 74,200 | 30 | 102% | 101% | 150% | ▲ | 99% | 101% | 108% | 100% | 108% |
| 20241018 | 1,270 | 1,270 | 1,247 | 1,257 | 56,000 | 7 | 101% | 99% | 75% | ▲▲ | 101% | 102% | 109% | 100% | 108% |
| 20241021 | 1,253 | 1,263 | 1,241 | 1,260 | 58,900 | 3 | 100% | 101% | 105% | ▲▲▲ | 100% | 101% | 109% | 100% | 107% |
| 20241022 | 1,260 | 1,266 | 1,244 | 1,254 | 75,400 | -6 | 100% | 100% | 128% | ▼ | 98% | 97% | 104% | 100% | 106% |
| 20241023 | 1,318 | 1,329 | 1,285 | 1,289 | 276,700 | 35 | 103% | 98% | 367% | ▲ | 100% | 99% | 104% | 100% | 108% |
| 20241024 | 1,287 | 1,295 | 1,269 | 1,281 | 104,900 | -8 | 99% | 100% | 38% | ▼ | 99% | 101% | 104% | 99% | 107% |
| 20241025 | 1,285 | 1,294 | 1,258 | 1,269 | 80,000 | -12 | 99% | 99% | 76% | ▼▼ | 99% | 103% | 104% | 98% | 106% |
| 20241028 | 1,281 | 1,285 | 1,253 | 1,270 | 81,900 | 1 | 100% | 99% | 102% | ▲ | 100% | 105% | 104% | 99% | 106% |
| 20241029 | 1,272 | 1,289 | 1,263 | 1,273 | 75,000 | 3 | 100% | 100% | 92% | ▲▲ | 101% | 105% | 105% | 99% | 106% |
| 20241030 | 1,267 | 1,284 | 1,260 | 1,276 | 519,000 | 3 | 100% | 101% | 692% | ▲▲▲ | 101% | 107% | 103% | 99% | 106% |
| 20241031 | 1,285 | 1,306 | 1,276 | 1,303 | 155,300 | 27 | 102% | 101% | 30% | ▲▲▲▲ | 101% | 105% | 102% | 100% | 108% |
| 20241101 | 1,300 | 1,336 | 1,281 | 1,319 | 130,100 | 16 | 101% | 101% | 84% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 110% |
| 20241105 | 1,330 | 1,344 | 1,320 | 1,336 | 66,900 | 17 | 101% | 100% | 51% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 111% |
| 20241106 | 1,349 | 1,352 | 1,329 | 1,334 | 86,600 | -2 | 100% | 99% | 129% | ▼ | 102% | 99% | 100% | 100% | 111% |
| 20241107 | 1,348 | 1,383 | 1,348 | 1,370 | 82,100 | 36 | 103% | 102% | 95% | ▲ | 98% | 96% | 99% | 100% | 114% |
| 20241108 | 1,370 | 1,370 | 1,339 | 1,339 | 64,200 | -31 | 98% | 98% | 78% | ▼ | 101% | 98% | 102% | 98% | 111% |
| 20241111 | 1,332 | 1,347 | 1,325 | 1,339 | 42,900 | 0 | 100% | 101% | 67% | -- | 99% | 97% | 103% | 98% | 110% |
| 20241112 | 1,346 | 1,360 | 1,323 | 1,330 | 58,200 | -9 | 99% | 99% | 136% | ▼ | 99% | 98% | 105% | 97% | 109% |
| 20241113 | 1,329 | 1,334 | 1,303 | 1,310 | 32,500 | -20 | 98% | 99% | 56% | ▼▼ | 99% | 100% | 106% | 96% | 107% |
| 20241114 | 1,310 | 1,319 | 1,302 | 1,302 | 20,200 | -8 | 99% | 99% | 62% | ▼▼▼ | 99% | 99% | 107% | 95% | 104% |
| 20241115 | 1,307 | 1,316 | 1,300 | 1,300 | 22,800 | -2 | 100% | 99% | 113% | ▼▼▼▼ | 101% | 102% | 108% | 95% | 104% |
| 20241118 | 1,298 | 1,315 | 1,298 | 1,309 | 25,600 | 9 | 101% | 101% | 112% | ▲ | 100% | 102% | 108% | 96% | 104% |
| 20241119 | 1,302 | 1,319 | 1,302 | 1,304 | 24,900 | -5 | 100% | 100% | 97% | ▼ | 100% | 100% | 109% | 95% | 104% |
| 20241120 | 1,300 | 1,307 | 1,295 | 1,300 | 32,500 | -4 | 100% | 100% | 131% | ▼▼ | 100% | 100% | 109% | 95% | 102% |
| 20241121 | 1,300 | 1,310 | 1,293 | 1,300 | 24,700 | 0 | 100% | 100% | 76% | -- | 99% | 96% | 105% | 95% | 102% |
| 20241122 | 1,343 | 1,357 | 1,314 | 1,326 | 95,100 | 26 | 102% | 99% | 385% | ▲ | 98% | 99% | 106% | 97% | 104% |
| 20241125 | 1,327 | 1,330 | 1,300 | 1,300 | 45,700 | -26 | 98% | 98% | 48% | ▼ | 100% | 103% | 109% | 95% | 102% |
| 20241126 | 1,300 | 1,310 | 1,296 | 1,303 | 44,500 | 3 | 100% | 100% | 97% | ▲ | 99% | 103% | 108% | 95% | 102% |
| 20241127 | 1,308 | 1,308 | 1,281 | 1,290 | 40,000 | -13 | 99% | 99% | 90% | ▼ | 100% | 104% | 109% | 94% | 101% |
| 20241128 | 1,290 | 1,295 | 1,281 | 1,295 | 22,100 | 5 | 100% | 100% | 55% | ▲ | 101% | 104% | 109% | 95% | 100% |
| 20241129 | 1,299 | 1,321 | 1,290 | 1,308 | 45,200 | 13 | 101% | 101% | 205% | ▲▲ | 102% | 103% | 108% | 95% | 101% |
| 20241202 | 1,308 | 1,342 | 1,308 | 1,335 | 51,000 | 27 | 102% | 102% | 113% | ▲▲▲ | 100% | 103% | 104% | 97% | 103% |
| 20241203 | 1,349 | 1,356 | 1,342 | 1,346 | 52,500 | 11 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20241204 | 1,347 | 1,354 | 1,335 | 1,344 | 67,800 | -2 | 100% | 100% | 129% | ▼ | 100% | 103% | 103% | 98% | 104% |
| 20241205 | 1,350 | 1,354 | 1,349 | 1,350 | 36,100 | 6 | 100% | 100% | 53% | ▲ | 100% | 103% | 101% | 100% | 105% |
| 20241206 | 1,353 | 1,357 | 1,341 | 1,353 | 30,400 | 3 | 100% | 100% | 84% | ▲▲ | 102% | 104% | 0% | 100% | 105% |
| 20241209 | 1,356 | 1,385 | 1,356 | 1,383 | 47,300 | 30 | 102% | 102% | 156% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241210 | 1,399 | 1,410 | 1,384 | 1,392 | 81,700 | 9 | 101% | 99% | 173% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241211 | 1,392 | 1,398 | 1,380 | 1,387 | 54,800 | -5 | 100% | 100% | 67% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20241212 | 1,396 | 1,409 | 1,393 | 1,400 | 55,500 | 13 | 101% | 100% | 101% | ▲ | 101% | 100% | 0% | 100% | 109% |
| 20241213 | 1,392 | 1,409 | 1,385 | 1,406 | 73,300 | 6 | 100% | 101% | 132% | ▲▲ | 100% | 99% | 0% | 100% | 109% |
| 20241216 | 1,406 | 1,420 | 1,404 | 1,411 | 45,000 | 5 | 100% | 100% | 61% | ▲▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241217 | 1,409 | 1,414 | 1,393 | 1,404 | 41,900 | -7 | 100% | 100% | 93% | ▼ | 99% | 0% | 0% | 100% | 109% |
| 20241218 | 1,392 | 1,392 | 1,374 | 1,380 | 52,700 | -24 | 98% | 99% | 126% | ▼▼ | 102% | 0% | 0% | 98% | 107% |
| 20241219 | 1,360 | 1,400 | 1,359 | 1,392 | 42,200 | 12 | 101% | 102% | 80% | ▲ | 98% | 0% | 0% | 99% | 108% |
| 20241220 | 1,401 | 1,401 | 1,370 | 1,370 | 58,000 | -22 | 98% | 98% | 137% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,600 | 78,400 | 300 | 59,800 | 8,300 | 18,600 |
| 2024-12-06 | 8,200 | 83,700 | 300 | 58,800 | 7,900 | 24,900 |
| 2024-11-29 | 5,100 | 87,200 | 500 | 59,200 | 4,600 | 28,000 |
| 2024-11-22 | 5,800 | 93,200 | 500 | 60,300 | 5,300 | 32,900 |
| 2024-11-15 | 6,600 | 83,600 | 300 | 58,400 | 6,300 | 25,200 |
| 2024-11-08 | 7,800 | 83,900 | 300 | 58,500 | 7,500 | 25,400 |
| 2024-11-01 | 9,900 | 83,600 | 300 | 57,900 | 9,600 | 25,700 |
| 2024-10-25 | 9,000 | 85,900 | 800 | 55,700 | 8,200 | 30,200 |
| 2024-10-18 | 3,400 | 70,100 | 300 | 55,000 | 3,100 | 15,100 |
| 2024-10-11 | 3,600 | 73,700 | 300 | 55,100 | 3,300 | 18,600 |
| 2024-10-04 | 4,700 | 69,300 | 300 | 54,600 | 4,400 | 14,700 |
| 2024-09-27 | 5,000 | 70,700 | 1,000 | 54,900 | 4,000 | 15,800 |
| 2024-09-20 | 5,300 | 74,700 | 1,400 | 54,300 | 3,900 | 20,400 |
| 2024-09-13 | 4,500 | 70,700 | 900 | 53,400 | 3,600 | 17,300 |
| 2024-09-06 | 5,900 | 67,000 | 800 | 53,200 | 5,100 | 13,800 |
| 2024-08-30 | 5,600 | 66,900 | 300 | 52,900 | 5,300 | 14,000 |
| 2024-08-23 | 4,000 | 66,800 | 300 | 54,100 | 3,700 | 12,700 |
| 2024-08-16 | 5,300 | 134,200 | 300 | 123,100 | 5,000 | 11,100 |
| 2024-08-09 | 5,100 | 130,600 | 300 | 120,300 | 4,800 | 10,300 |
| 2024-08-02 | 8,100 | 133,300 | 500 | 121,200 | 7,600 | 12,100 |
| 2024-07-26 | 14,600 | 132,600 | 300 | 124,700 | 14,300 | 7,900 |
| 2024-07-19 | 15,300 | 129,500 | 300 | 122,600 | 15,000 | 6,900 |
| 2024-07-12 | 14,500 | 162,700 | 300 | 153,300 | 14,200 | 9,400 |
| 2024-07-05 | 12,500 | 154,000 | 300 | 147,200 | 12,200 | 6,800 |
| 2024-06-28 | 7,500 | 107,300 | 300 | 96,800 | 7,200 | 10,500 |
| 2024-06-21 | 5,600 | 109,700 | 300 | 96,600 | 5,300 | 13,100 |
| 2024-06-14 | 4,400 | 115,700 | 300 | 100,400 | 4,100 | 15,300 |
| 2024-06-07 | 3,500 | 118,000 | 300 | 104,100 | 3,200 | 13,900 |
| 2024-05-31 | 7,400 | 105,800 | 300 | 95,900 | 7,100 | 9,900 |
| 2024-05-24 | 10,200 | 91,400 | 300 | 82,600 | 9,900 | 8,800 |
| 2024-05-17 | 6,600 | 70,300 | 300 | 59,100 | 6,300 | 11,200 |
| 2024-05-10 | 16,000 | 47,000 | 500 | 28,600 | 15,500 | 18,400 |
| 2024-05-02 | 32,800 | 53,400 | 700 | 35,800 | 32,100 | 17,600 |
| 2024-04-26 | 37,700 | 65,400 | 2,100 | 37,100 | 35,600 | 28,300 |
| 2024-04-19 | 4,600 | 43,100 | 300 | 27,900 | 4,300 | 15,200 |
| 2024-04-12 | 9,400 | 39,200 | 1,800 | 25,500 | 7,600 | 13,700 |
| 2024-04-05 | 11,000 | 37,600 | 2,100 | 23,600 | 8,900 | 14,000 |
| 2024-03-29 | 22,200 | 40,200 | 6,600 | 21,500 | 15,600 | 18,700 |
| 2024-03-22 | 670,500 | 46,000 | 643,800 | 23,900 | 26,700 | 22,100 |
| 2024-03-15 | 272,400 | 49,800 | 250,800 | 25,700 | 21,600 | 24,100 |
| 2024-03-08 | 167,700 | 47,000 | 144,100 | 25,100 | 23,600 | 21,900 |
| 2024-03-01 | 59,500 | 57,500 | 34,600 | 26,500 | 24,900 | 31,000 |
| 2024-02-22 | 28,200 | 59,500 | 6,500 | 27,300 | 21,700 | 32,200 |
| 2024-02-16 | 19,800 | 47,500 | 3,400 | 14,000 | 16,400 | 33,500 |
| 2024-02-09 | 11,100 | 40,900 | 1,600 | 7,100 | 9,500 | 33,800 |
| 2024-02-02 | 21,800 | 35,700 | 1,600 | 6,500 | 20,200 | 29,200 |
| 2024-01-26 | 19,400 | 34,700 | 1,100 | 6,300 | 18,300 | 28,400 |
| 2024-01-19 | 16,200 | 38,500 | 1,100 | 7,000 | 15,100 | 31,500 |
| 2024-01-12 | 15,600 | 31,000 | 1,100 | 5,600 | 14,500 | 25,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 10:30 | 明星工業 | 自己株式の消却日の変更に関するお知らせ |
| 20241122 | 10:30 | 明星工業 | 自己株式立会外取引（ToSTNET-3）による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 20241121 | 16:30 | 明星工業 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 20241031 | 15:30 | 明星工業 | 2025年３月期 第２四半期決算短信[日本基準]（連結） |
| 20241031 | 15:30 | 明星工業 | 業績予想の修正及び剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:30 | 明星工業 | 株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241031 | 15:30 | 明星工業 | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20241022 | 15:30 | 明星工業 | 2025年3月期第2四半期（中間期）業績予想の修正に関するお知らせ |
| 20240731 | 15:30 | 明星工業 | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240731 | 15:30 | 明星工業 | 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ついて |
| 20240524 | 15:30 | 明星工業 | 中期経営計画策定に関するお知らせ |
| 20240524 | 15:30 | 明星工業 | 株式報酬制度の継続に関するお知らせ |
| 20240524 | 15:30 | 明星工業 | 取締役の業務委嘱変更、役職員等の異動および組織変更に関するお知らせ |
| 20240510 | 13:30 | 明星工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:30 | 明星工業 | 代表取締役の異動（退任）および取締役の異動に関するお知らせ |
| 20240510 | 13:30 | 明星工業 | 当社株式の大量取得行為に関する対応策の更新について |
| 20240425 | 15:30 | 明星工業 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | 明星工業 | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20240205 | 15:30 | 明星工業 | 自己株式の市場買付に関するお知らせ |
| 20240131 | 15:30 | 明星工業 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:30 | 明星工業 | 自己株式の市場買付に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CZ | 350 | 2024-07-29 09:16 | 明星工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SVX8 | 360 | 2024-02-14 10:59 | 明星工業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SUDP | 350 | 2024-02-13 15:53 | 明星工業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| S100SQJN | 350 | 2024-02-07 11:04 | 明星工業株式会社 | ＦＭＲ ＬＬＣ | 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 |
|---|---|---|---|
| 1976 | 1 | 明星工業株式会社 | 2024-12-21 16:26:40 |
| 1976 | 2 | 免責事項｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:20 |
| 1976 | 2 | 電子公告｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:19 |
| 1976 | 2 | よくあるご質問｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:18 |
| 1976 | 2 | IRカレンダー｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:16 |
| 1976 | 2 | 財務ハイライト｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:15 |
| 1976 | 2 | 株主優待制度｜株式について｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:14 |
| 1976 | 2 | 配当状況｜株式について｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:13 |
| 1976 | 2 | 株式情報｜株式について｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:12 |
| 1976 | 2 | 株式について｜IR情報｜明星工業株式会社 | 2024-06-19 00:37:11 |