| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,385 | 1,385 | 1,312 | 1,335 | 159,800 | -20 | 99% | 96% | 273% | ▼▼ | 98% | 104% | 95% | 96% | 103% |
| 20240726 | 1,323 | 1,326 | 1,298 | 1,298 | 44,800 | -37 | 97% | 98% | 28% | ▼▼▼ | 101% | 98% | 95% | 93% | 101% |
| 20240729 | 1,328 | 1,350 | 1,323 | 1,338 | 38,100 | 40 | 103% | 101% | 85% | ▲ | 100% | 90% | 96% | 96% | 103% |
| 20240730 | 1,325 | 1,334 | 1,312 | 1,328 | 57,200 | -10 | 99% | 100% | 150% | ▼ | 105% | 86% | 97% | 96% | 102% |
| 20240731 | 1,315 | 1,381 | 1,315 | 1,381 | 72,500 | 53 | 104% | 105% | 127% | ▲ | 95% | 83% | 93% | 99% | 106% |
| 20240801 | 1,370 | 1,370 | 1,283 | 1,296 | 86,800 | -85 | 94% | 95% | 120% | ▼ | 95% | 92% | 102% | 93% | 100% |
| 20240802 | 1,250 | 1,250 | 1,190 | 1,190 | 93,400 | -106 | 92% | 95% | 108% | ▼▼ | 98% | 107% | 115% | 86% | 100% |
| 20240805 | 1,112 | 1,143 | 1,031 | 1,094 | 98,100 | -96 | 92% | 98% | 105% | ▼▼▼ | 102% | 107% | 114% | 79% | 100% |
| 20240806 | 1,118 | 1,198 | 1,114 | 1,137 | 88,000 | 43 | 104% | 102% | 90% | ▲ | 101% | 106% | 113% | 82% | 104% |
| 20240807 | 1,125 | 1,178 | 1,105 | 1,137 | 111,500 | 0 | 100% | 101% | 127% | -- | 103% | 110% | 115% | 82% | 104% |
| 20240808 | 1,107 | 1,162 | 1,101 | 1,145 | 93,600 | 8 | 101% | 103% | 84% | ▲ | 102% | 107% | 109% | 83% | 105% |
| 20240809 | 1,175 | 1,224 | 1,175 | 1,195 | 100,200 | 50 | 104% | 102% | 107% | ▲▲ | 101% | 107% | 109% | 87% | 109% |
| 20240813 | 1,175 | 1,188 | 1,108 | 1,186 | 30,900 | -9 | 99% | 101% | 31% | ▼ | 101% | 106% | 107% | 86% | 108% |
| 20240814 | 1,186 | 1,210 | 1,164 | 1,197 | 43,400 | 11 | 101% | 101% | 140% | ▲ | 101% | 104% | 105% | 87% | 109% |
| 20240815 | 1,213 | 1,239 | 1,197 | 1,223 | 48,300 | 26 | 102% | 101% | 111% | ▲▲ | 101% | 101% | 102% | 89% | 112% |
| 20240816 | 1,246 | 1,272 | 1,235 | 1,261 | 66,400 | 38 | 103% | 101% | 137% | ▲▲▲ | 99% | 99% | 100% | 91% | 115% |
| 20240819 | 1,273 | 1,294 | 1,259 | 1,259 | 43,800 | -2 | 100% | 99% | 66% | ▼ | 99% | 100% | 101% | 91% | 115% |
| 20240820 | 1,266 | 1,278 | 1,253 | 1,256 | 76,700 | -3 | 100% | 99% | 175% | ▼▼ | 100% | 103% | 99% | 91% | 115% |
| 20240821 | 1,241 | 1,256 | 1,237 | 1,246 | 63,500 | -10 | 99% | 100% | 83% | ▼▼▼ | 100% | 101% | 97% | 90% | 114% |
| 20240822 | 1,264 | 1,264 | 1,248 | 1,258 | 17,900 | 12 | 101% | 100% | 28% | ▲ | 100% | 101% | 97% | 91% | 115% |
| 20240823 | 1,258 | 1,269 | 1,250 | 1,263 | 21,900 | 5 | 100% | 100% | 122% | ▲▲ | 99% | 101% | 95% | 91% | 115% |
| 20240826 | 1,256 | 1,260 | 1,237 | 1,249 | 50,500 | -14 | 99% | 99% | 231% | ▼ | 101% | 100% | 94% | 90% | 114% |
| 20240827 | 1,266 | 1,278 | 1,254 | 1,275 | 69,000 | 26 | 102% | 101% | 137% | ▲ | 101% | 101% | 96% | 92% | 117% |
| 20240828 | 1,264 | 1,275 | 1,258 | 1,271 | 42,800 | -4 | 100% | 101% | 62% | ▼ | 99% | 100% | 95% | 92% | 116% |
| 20240829 | 1,279 | 1,279 | 1,258 | 1,270 | 36,800 | -1 | 100% | 99% | 86% | ▼▼ | 100% | 97% | 96% | 98% | 116% |
| 20240830 | 1,270 | 1,279 | 1,261 | 1,268 | 44,100 | -2 | 100% | 100% | 120% | ▼▼▼ | 101% | 97% | 97% | 99% | 116% |
| 20240902 | 1,260 | 1,268 | 1,257 | 1,268 | 47,600 | 0 | 100% | 101% | 108% | -- | 100% | 96% | 96% | 99% | 116% |
| 20240903 | 1,268 | 1,274 | 1,261 | 1,273 | 27,800 | 5 | 100% | 100% | 58% | ▲ | 97% | 94% | 96% | 100% | 112% |
| 20240904 | 1,266 | 1,276 | 1,230 | 1,233 | 59,200 | -40 | 97% | 97% | 213% | ▼ | 101% | 97% | 100% | 97% | 108% |
| 20240905 | 1,215 | 1,240 | 1,208 | 1,223 | 40,000 | -10 | 99% | 101% | 68% | ▼▼ | 98% | 94% | 100% | 96% | 107% |
| 20240906 | 1,240 | 1,240 | 1,206 | 1,220 | 47,000 | -3 | 100% | 98% | 118% | ▼▼▼ | 100% | 97% | 103% | 96% | 103% |
| 20240909 | 1,200 | 1,210 | 1,178 | 1,195 | 34,300 | -25 | 98% | 100% | 73% | ▼▼▼▼ | 98% | 97% | 103% | 94% | 101% |
| 20240910 | 1,202 | 1,205 | 1,174 | 1,177 | 23,900 | -18 | 98% | 98% | 70% | ▼▼▼▼▼ | 98% | 99% | 105% | 92% | 100% |
| 20240911 | 1,174 | 1,176 | 1,142 | 1,152 | 61,000 | -25 | 98% | 98% | 255% | ▼▼▼▼▼▼ | 99% | 99% | 105% | 90% | 100% |
| 20240912 | 1,180 | 1,180 | 1,146 | 1,166 | 72,600 | 14 | 101% | 99% | 119% | ▲ | 101% | 102% | 107% | 91% | 101% |
| 20240913 | 1,154 | 1,168 | 1,146 | 1,162 | 88,300 | -4 | 100% | 101% | 122% | ▼ | 100% | 102% | 106% | 91% | 101% |
| 20240917 | 1,167 | 1,176 | 1,148 | 1,167 | 71,500 | 5 | 100% | 100% | 81% | ▲ | 99% | 102% | 107% | 92% | 101% |
| 20240918 | 1,167 | 1,173 | 1,141 | 1,157 | 73,600 | -10 | 99% | 99% | 103% | ▼ | 101% | 105% | 108% | 91% | 100% |
| 20240919 | 1,161 | 1,176 | 1,156 | 1,169 | 77,500 | 12 | 101% | 101% | 105% | ▲ | 101% | 104% | 108% | 92% | 101% |
| 20240920 | 1,171 | 1,191 | 1,165 | 1,180 | 100,700 | 11 | 101% | 101% | 130% | ▲▲ | 99% | 102% | 106% | 93% | 102% |
| 20240924 | 1,193 | 1,199 | 1,178 | 1,185 | 89,100 | 5 | 100% | 99% | 88% | ▲▲▲ | 101% | 102% | 106% | 93% | 103% |
| 20240925 | 1,185 | 1,197 | 1,178 | 1,195 | 59,100 | 10 | 101% | 101% | 66% | ▲▲▲▲ | 101% | 101% | 104% | 94% | 104% |
| 20240926 | 1,206 | 1,229 | 1,202 | 1,217 | 111,200 | 22 | 102% | 101% | 188% | ▲▲▲▲▲ | 100% | 99% | 104% | 96% | 106% |
| 20240927 | 1,215 | 1,221 | 1,208 | 1,212 | 59,800 | -5 | 100% | 100% | 54% | ▼ | 103% | 105% | 108% | 95% | 105% |
| 20240930 | 1,165 | 1,211 | 1,165 | 1,196 | 103,400 | -16 | 99% | 103% | 173% | ▼▼ | 101% | 103% | 104% | 94% | 104% |
| 20241001 | 1,206 | 1,224 | 1,206 | 1,214 | 40,900 | 18 | 102% | 101% | 40% | ▲ | 100% | 102% | 104% | 95% | 105% |
| 20241002 | 1,214 | 1,229 | 1,208 | 1,208 | 83,800 | -6 | 100% | 100% | 205% | ▼ | 97% | 100% | 102% | 95% | 105% |
| 20241003 | 1,238 | 1,243 | 1,203 | 1,207 | 50,000 | -1 | 100% | 97% | 60% | ▼▼ | 101% | 100% | 104% | 98% | 105% |
| 20241004 | 1,207 | 1,225 | 1,207 | 1,221 | 42,200 | 14 | 101% | 101% | 84% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241007 | 1,235 | 1,245 | 1,233 | 1,238 | 59,200 | 17 | 101% | 100% | 140% | ▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241008 | 1,219 | 1,239 | 1,218 | 1,233 | 95,800 | -5 | 100% | 101% | 162% | ▼ | 98% | 100% | 0% | 100% | 107% |
| 20241009 | 1,229 | 1,233 | 1,198 | 1,201 | 72,500 | -32 | 97% | 98% | 76% | ▼▼ | 101% | 104% | 0% | 97% | 104% |
| 20241010 | 1,202 | 1,209 | 1,187 | 1,209 | 48,800 | 8 | 101% | 101% | 67% | ▲ | 101% | 104% | 0% | 98% | 105% |
| 20241011 | 1,209 | 1,223 | 1,200 | 1,222 | 58,100 | 13 | 101% | 101% | 119% | ▲▲ | 101% | 103% | 0% | 99% | 106% |
| 20241015 | 1,224 | 1,242 | 1,214 | 1,233 | 56,000 | 11 | 101% | 101% | 96% | ▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20241016 | 1,219 | 1,236 | 1,213 | 1,220 | 49,400 | -13 | 99% | 100% | 88% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20241017 | 1,238 | 1,258 | 1,230 | 1,250 | 74,200 | 30 | 102% | 101% | 150% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241018 | 1,270 | 1,270 | 1,247 | 1,257 | 56,000 | 7 | 101% | 99% | 75% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20241021 | 1,253 | 1,263 | 1,241 | 1,260 | 58,900 | 3 | 100% | 101% | 105% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241022 | 1,260 | 1,266 | 1,244 | 1,254 | 75,400 | -6 | 100% | 100% | 128% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:20:39 |
| 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 |