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 | 2,370 | 2,370 | 2,310 | 2,310 | 44,500 | -60 | 97% | 97% | 57% | ▼ | 99% | 98% | 100% | 97% | 119% |
20250311 | 2,289 | 2,295 | 2,216 | 2,260 | 61,200 | -50 | 98% | 99% | 138% | ▼▼ | 100% | 103% | 102% | 95% | 116% |
20250312 | 2,259 | 2,299 | 2,259 | 2,269 | 75,200 | 9 | 100% | 100% | 123% | ▲ | 101% | 104% | 100% | 96% | 117% |
20250313 | 2,262 | 2,310 | 2,260 | 2,281 | 64,300 | 12 | 101% | 101% | 86% | ▲▲ | 97% | 103% | 97% | 96% | 117% |
20250314 | 2,284 | 2,290 | 2,215 | 2,222 | 67,800 | -59 | 97% | 97% | 105% | ▼ | 101% | 103% | 99% | 94% | 114% |
20250317 | 2,222 | 2,273 | 2,215 | 2,241 | 47,300 | 19 | 101% | 101% | 70% | ▲ | 102% | 101% | 97% | 95% | 115% |
20250318 | 2,267 | 2,346 | 2,262 | 2,319 | 87,800 | 78 | 103% | 102% | 186% | ▲▲ | 102% | 100% | 94% | 98% | 119% |
20250319 | 2,285 | 2,370 | 2,285 | 2,342 | 42,800 | 23 | 101% | 102% | 49% | ▲▲▲ | 98% | 98% | 92% | 99% | 121% |
20250321 | 2,350 | 2,355 | 2,297 | 2,297 | 45,500 | -45 | 98% | 98% | 106% | ▼ | 99% | 100% | 94% | 97% | 118% |
20250324 | 2,300 | 2,300 | 2,260 | 2,270 | 21,800 | -27 | 99% | 99% | 48% | ▼▼ | 101% | 99% | 95% | 96% | 117% |
20250325 | 2,272 | 2,296 | 2,261 | 2,286 | 39,800 | 16 | 101% | 101% | 183% | ▲ | 100% | 97% | 94% | 96% | 118% |
20250326 | 2,290 | 2,301 | 2,268 | 2,285 | 37,000 | -1 | 100% | 100% | 93% | ▼ | 100% | 96% | 94% | 96% | 118% |
20250327 | 2,285 | 2,306 | 2,267 | 2,295 | 44,400 | 10 | 100% | 100% | 120% | ▲ | 99% | 96% | 95% | 97% | 117% |
20250328 | 2,289 | 2,289 | 2,248 | 2,256 | 36,300 | -39 | 98% | 99% | 82% | ▼ | 99% | 95% | 98% | 95% | 106% |
20250331 | 2,224 | 2,231 | 2,198 | 2,210 | 40,100 | -46 | 98% | 99% | 110% | ▼▼ | 100% | 92% | 99% | 93% | 100% |
20250401 | 2,210 | 2,234 | 2,200 | 2,205 | 26,400 | -5 | 100% | 100% | 66% | ▼▼▼ | 99% | 91% | 98% | 93% | 100% |
20250402 | 2,224 | 2,255 | 2,173 | 2,194 | 51,800 | -11 | 100% | 99% | 196% | ▼▼▼▼ | 100% | 97% | 104% | 93% | 100% |
20250403 | 2,102 | 2,122 | 2,086 | 2,108 | 56,500 | -86 | 96% | 100% | 109% | ▼▼▼▼▼ | 99% | 99% | 106% | 89% | 100% |
20250404 | 2,058 | 2,067 | 1,995 | 2,038 | 64,100 | -70 | 97% | 99% | 113% | ▼▼▼▼▼▼ | 102% | 107% | 110% | 86% | 100% |
20250408 | 1,984 | 2,027 | 1,953 | 2,017 | 63,100 | -21 | 99% | 102% | 98% | ▼▼▼▼▼▼▼ | 100% | 109% | 111% | 86% | 100% |
20250409 | 1,967 | 1,995 | 1,937 | 1,964 | 38,900 | -53 | 97% | 100% | 62% | ▼▼▼▼▼▼▼▼ | 97% | 102% | 104% | 84% | 100% |
20250410 | 2,098 | 2,098 | 2,016 | 2,036 | 26,900 | 72 | 104% | 97% | 69% | ▲ | 102% | 107% | 110% | 87% | 104% |
20250411 | 1,995 | 2,046 | 1,952 | 2,039 | 32,700 | 3 | 100% | 102% | 122% | ▲▲ | 102% | 104% | 107% | 87% | 104% |
20250414 | 2,071 | 2,143 | 2,059 | 2,122 | 45,100 | 83 | 104% | 102% | 138% | ▲▲▲ | 101% | 102% | 105% | 91% | 108% |
20250415 | 2,122 | 2,167 | 2,087 | 2,141 | 55,700 | 19 | 101% | 101% | 124% | ▲▲▲▲ | 97% | 99% | 103% | 91% | 109% |
20250416 | 2,158 | 2,158 | 2,084 | 2,090 | 15,500 | -51 | 98% | 97% | 28% | ▼ | 102% | 103% | 106% | 89% | 106% |
20250417 | 2,086 | 2,140 | 2,086 | 2,134 | 35,900 | 44 | 102% | 102% | 232% | ▲ | 101% | 102% | 104% | 91% | 109% |
20250418 | 2,126 | 2,163 | 2,126 | 2,157 | 16,400 | 23 | 101% | 101% | 46% | ▲▲ | 99% | 101% | 103% | 94% | 110% |
20250421 | 2,148 | 2,167 | 2,118 | 2,118 | 16,800 | -39 | 98% | 99% | 102% | ▼ | 101% | 103% | 105% | 92% | 108% |
20250422 | 2,121 | 2,157 | 2,121 | 2,147 | 15,300 | 29 | 101% | 101% | 91% | ▲ | 99% | 100% | 102% | 94% | 109% |
20250423 | 2,178 | 2,190 | 2,156 | 2,157 | 20,500 | 10 | 100% | 99% | 134% | ▲▲ | 99% | 99% | 102% | 94% | 110% |
20250424 | 2,174 | 2,193 | 2,156 | 2,159 | 16,600 | 2 | 100% | 99% | 81% | ▲▲▲ | 101% | 98% | 103% | 94% | 110% |
20250425 | 2,164 | 2,213 | 2,162 | 2,175 | 44,100 | 16 | 101% | 101% | 266% | ▲▲▲▲ | 99% | 98% | 101% | 96% | 111% |
20250428 | 2,206 | 2,221 | 2,179 | 2,183 | 19,900 | 8 | 100% | 99% | 45% | ▲▲▲▲▲ | 98% | 99% | 101% | 99% | 111% |
20250430 | 2,198 | 2,201 | 2,133 | 2,155 | 33,400 | -28 | 99% | 98% | 168% | ▼ | 98% | 101% | 102% | 98% | 110% |
20250501 | 2,157 | 2,165 | 2,104 | 2,120 | 27,600 | -35 | 98% | 98% | 83% | ▼▼ | 101% | 104% | 104% | 97% | 108% |
20250502 | 2,109 | 2,150 | 2,084 | 2,123 | 26,400 | 3 | 100% | 101% | 96% | ▲ | 103% | 106% | 104% | 97% | 108% |
20250507 | 2,104 | 2,224 | 2,050 | 2,166 | 87,500 | 43 | 102% | 103% | 331% | ▲▲ | 99% | 103% | 103% | 99% | 110% |
20250508 | 2,166 | 2,166 | 2,117 | 2,144 | 21,200 | -22 | 99% | 99% | 24% | ▼ | 100% | 101% | 103% | 98% | 109% |
20250509 | 2,169 | 2,247 | 2,100 | 2,172 | 108,400 | 28 | 101% | 100% | 511% | ▲ | 101% | 102% | 103% | 99% | 111% |
20250512 | 2,173 | 2,200 | 2,170 | 2,192 | 17,300 | 20 | 101% | 101% | 16% | ▲▲ | 101% | 101% | 101% | 100% | 108% |
20250513 | 2,205 | 2,244 | 2,193 | 2,221 | 24,800 | 29 | 101% | 101% | 143% | ▲▲▲ | 98% | 98% | 99% | 100% | 109% |
20250514 | 2,250 | 2,293 | 2,179 | 2,194 | 30,800 | -27 | 99% | 98% | 124% | ▼ | 101% | 101% | 103% | 99% | 105% |
20250515 | 2,165 | 2,259 | 2,115 | 2,192 | 64,900 | -2 | 100% | 101% | 211% | ▼▼ | 101% | 99% | 102% | 99% | 105% |
20250516 | 2,192 | 2,238 | 2,156 | 2,221 | 52,000 | 29 | 101% | 101% | 80% | ▲ | 99% | 97% | 101% | 100% | 106% |
20250519 | 2,218 | 2,237 | 2,173 | 2,198 | 21,100 | -23 | 99% | 99% | 41% | ▼ | 99% | 98% | 101% | 99% | 104% |
20250520 | 2,203 | 2,218 | 2,162 | 2,191 | 34,600 | -7 | 100% | 99% | 164% | ▼▼ | 100% | 99% | 103% | 99% | 103% |
20250521 | 2,178 | 2,213 | 2,165 | 2,174 | 14,500 | -17 | 99% | 100% | 42% | ▼▼▼ | 99% | 101% | 103% | 98% | 103% |
20250522 | 2,160 | 2,174 | 2,143 | 2,147 | 18,500 | -27 | 99% | 99% | 128% | ▼▼▼▼ | 99% | 101% | 102% | 97% | 101% |
20250523 | 2,173 | 2,173 | 2,151 | 2,156 | 14,700 | 9 | 100% | 99% | 79% | ▲ | 99% | 102% | 0% | 97% | 102% |
20250526 | 2,156 | 2,175 | 2,136 | 2,145 | 11,800 | -11 | 99% | 99% | 80% | ▼ | 101% | 102% | 0% | 97% | 101% |
20250527 | 2,145 | 2,160 | 2,120 | 2,158 | 21,800 | 13 | 101% | 101% | 185% | ▲ | 100% | 99% | 0% | 97% | 102% |
20250528 | 2,178 | 2,193 | 2,160 | 2,171 | 21,000 | 13 | 101% | 100% | 96% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
20250529 | 2,189 | 2,210 | 2,181 | 2,188 | 29,000 | 17 | 101% | 100% | 138% | ▲▲▲ | 101% | 103% | 0% | 99% | 103% |
20250530 | 2,175 | 2,209 | 2,165 | 2,192 | 21,000 | 4 | 100% | 101% | 72% | ▲▲▲▲ | 98% | 102% | 0% | 99% | 103% |
20250602 | 2,181 | 2,195 | 2,133 | 2,147 | 28,100 | -45 | 98% | 98% | 134% | ▼ | 100% | 103% | 0% | 97% | 101% |
20250603 | 2,141 | 2,149 | 2,112 | 2,145 | 48,200 | -2 | 100% | 100% | 172% | ▼▼ | 104% | 0% | 0% | 97% | 100% |
20250604 | 2,150 | 2,247 | 2,150 | 2,236 | 42,900 | 91 | 104% | 104% | 89% | ▲ | 100% | 0% | 0% | 100% | 104% |
20250605 | 2,209 | 2,236 | 2,201 | 2,214 | 19,400 | -22 | 99% | 100% | 45% | ▼ | 100% | 0% | 0% | 99% | 103% |
20250606 | 2,214 | 2,233 | 2,211 | 2,211 | 10,100 | -3 | 100% | 100% | 52% | ▼▼ | % | % | % | 99% | 103% |
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 | 5,400 | 235,400 | 400 | 23,700 | 5,000 | 211,700 |
2025-05-23 | 4,800 | 236,000 | 300 | 23,300 | 4,500 | 212,700 |
2025-05-16 | 4,300 | 235,900 | 300 | 22,600 | 4,000 | 213,300 |
2025-05-09 | 3,700 | 235,900 | 300 | 24,300 | 3,400 | 211,600 |
2025-05-02 | 3,200 | 234,700 | 300 | 23,000 | 2,900 | 211,700 |
2025-04-25 | 4,100 | 232,500 | 300 | 21,900 | 3,800 | 210,600 |
2025-04-18 | 3,100 | 231,200 | 300 | 20,300 | 2,800 | 210,900 |
2025-04-11 | 2,700 | 243,800 | 300 | 27,500 | 2,400 | 216,300 |
2025-04-04 | 3,000 | 248,100 | 300 | 26,000 | 2,700 | 222,100 |
2025-03-28 | 17,300 | 246,200 | 1,200 | 28,500 | 16,100 | 217,700 |
2025-03-21 | 20,400 | 246,900 | 1,500 | 25,200 | 18,900 | 221,700 |
2025-03-14 | 21,300 | 245,100 | 1,500 | 19,600 | 19,800 | 225,500 |
2025-03-07 | 34,100 | 246,900 | 1,600 | 22,500 | 32,500 | 224,400 |
2025-02-28 | 20,900 | 262,600 | 300 | 20,900 | 20,600 | 241,700 |
2025-02-21 | 1,900 | 239,900 | 300 | 34,800 | 1,600 | 205,100 |
2025-02-14 | 4,700 | 170,200 | 600 | 35,100 | 4,100 | 135,100 |
2025-02-07 | 5,500 | 137,700 | 1,800 | 34,600 | 3,700 | 103,100 |
2025-01-31 | 6,300 | 104,500 | 3,500 | 35,900 | 2,800 | 68,600 |
2025-01-24 | 7,700 | 58,700 | 3,600 | 35,000 | 4,100 | 23,700 |
2025-01-17 | 8,000 | 49,000 | 4,000 | 35,400 | 4,000 | 13,600 |
2025-01-10 | 9,100 | 58,000 | 4,700 | 35,500 | 4,400 | 22,500 |
2024-12-27 | 31,800 | 44,300 | 25,100 | 20,300 | 6,700 | 24,000 |
2024-12-20 | 326,400 | 51,400 | 322,200 | 21,800 | 4,200 | 29,600 |
2024-12-13 | 151,100 | 49,000 | 147,900 | 26,300 | 3,200 | 22,700 |
2024-12-06 | 63,800 | 44,600 | 61,100 | 25,500 | 2,700 | 19,100 |
2024-11-29 | 26,500 | 41,100 | 24,200 | 25,500 | 2,300 | 15,600 |
2024-11-22 | 14,200 | 39,200 | 11,500 | 24,400 | 2,700 | 14,800 |
2024-11-15 | 7,800 | 36,900 | 5,100 | 21,000 | 2,700 | 15,900 |
2024-11-08 | 6,100 | 78,500 | 3,300 | 20,600 | 2,800 | 57,900 |
2024-11-01 | 4,000 | 79,500 | 1,400 | 20,800 | 2,600 | 58,700 |
2024-10-25 | 3,400 | 80,400 | 800 | 20,900 | 2,600 | 59,500 |
2024-10-18 | 3,200 | 83,000 | 800 | 19,100 | 2,400 | 63,900 |
2024-10-11 | 3,400 | 81,500 | 800 | 19,000 | 2,600 | 62,500 |
2024-10-04 | 3,800 | 86,100 | 1,000 | 18,900 | 2,800 | 67,200 |
2024-09-27 | 3,800 | 88,900 | 1,000 | 19,000 | 2,800 | 69,900 |
2024-09-20 | 3,800 | 90,500 | 1,000 | 19,100 | 2,800 | 71,400 |
2024-09-13 | 4,800 | 87,800 | 1,000 | 19,300 | 3,800 | 68,500 |
2024-09-06 | 4,000 | 87,600 | 1,000 | 19,200 | 3,000 | 68,400 |
2024-08-30 | 5,600 | 79,800 | 1,000 | 35,200 | 4,600 | 44,600 |
2024-08-23 | 5,400 | 61,700 | 1,000 | 31,000 | 4,400 | 30,700 |
2024-08-16 | 5,300 | 51,800 | 1,000 | 31,400 | 4,300 | 20,400 |
2024-08-09 | 4,400 | 52,400 | 1,000 | 31,200 | 3,400 | 21,200 |
2024-08-02 | 4,800 | 79,700 | 2,100 | 54,900 | 2,700 | 24,800 |
2024-07-26 | 5,700 | 103,800 | 2,200 | 55,000 | 3,500 | 48,800 |
2024-07-19 | 5,400 | 103,400 | 2,100 | 55,200 | 3,300 | 48,200 |
2024-07-12 | 5,500 | 104,100 | 2,100 | 55,400 | 3,400 | 48,700 |
2024-07-05 | 5,600 | 84,800 | 2,100 | 57,600 | 3,500 | 27,200 |
2024-06-28 | 6,100 | 85,800 | 2,100 | 58,300 | 4,000 | 27,500 |
2024-06-21 | 11,700 | 82,700 | 4,400 | 58,100 | 7,300 | 24,600 |
2024-06-14 | 7,300 | 85,900 | 2,100 | 58,200 | 5,200 | 27,700 |
2024-06-07 | 6,700 | 90,700 | 1,700 | 57,800 | 5,000 | 32,900 |
2024-05-31 | 7,300 | 100,500 | 1,600 | 57,700 | 5,700 | 42,800 |
2024-05-24 | 5,000 | 109,200 | 1,600 | 57,100 | 3,400 | 52,100 |
2024-05-17 | 6,000 | 107,500 | 1,600 | 58,000 | 4,400 | 49,500 |
2024-05-10 | 4,400 | 116,500 | 1,600 | 67,200 | 2,800 | 49,300 |
2024-05-02 | 3,900 | 118,600 | 1,200 | 67,700 | 2,700 | 50,900 |
2024-04-26 | 4,400 | 131,300 | 1,700 | 65,800 | 2,700 | 65,500 |
2024-04-19 | 6,100 | 121,200 | 2,600 | 55,800 | 3,500 | 65,400 |
2024-04-12 | 13,300 | 126,400 | 5,700 | 55,700 | 7,600 | 70,700 |
2024-04-05 | 9,600 | 115,100 | 3,800 | 55,200 | 5,800 | 59,900 |
2024-03-29 | 8,800 | 138,400 | 3,000 | 57,300 | 5,800 | 81,100 |
2024-03-22 | 7,700 | 139,400 | 2,200 | 58,200 | 5,500 | 81,200 |
2024-03-15 | 7,800 | 143,700 | 2,500 | 63,000 | 5,300 | 80,700 |
2024-03-08 | 9,500 | 140,900 | 2,100 | 63,700 | 7,400 | 77,200 |
2024-03-01 | 12,200 | 140,100 | 2,000 | 62,900 | 10,200 | 77,200 |
2024-02-22 | 11,400 | 144,100 | 2,000 | 64,300 | 9,400 | 79,800 |
2024-02-16 | 15,600 | 148,900 | 4,700 | 66,400 | 10,900 | 82,500 |
2024-02-09 | 8,200 | 119,900 | 2,200 | 59,000 | 6,000 | 60,900 |
2024-02-02 | 7,400 | 126,100 | 2,200 | 55,300 | 5,200 | 70,800 |
2024-01-26 | 10,500 | 110,600 | 5,200 | 37,600 | 5,300 | 73,000 |
2024-01-19 | 10,400 | 109,700 | 5,200 | 36,200 | 5,200 | 73,500 |
2024-01-12 | 11,600 | 108,500 | 5,700 | 38,300 | 5,900 | 70,200 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,600 | 0.00% | ▼ | -221,700 | 1,963 | 2,199 | 1,962 | 2,135 | 785,400 |
2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 223,300 | 0.63% | ▲ | 37,700 | 1,943 | 1,974 | 1,943 | 1,961 | 47,800 |
2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 185,600 | 0.52% | ▲ | 1,962 | 1,970 | 1,922 | 1,945 | 87,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250514 | 10:30 | 片倉 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20250513 | 17:00 | 片倉 | 2025年12月期 第1四半期決算短信〔日本基準〕(連結) |
20250513 | 17:00 | 片倉 | 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けに関するお知らせ |
20250214 | 16:00 | 片倉 | 2024年12月期 決算短信〔日本基準〕(連結) |
20250214 | 16:00 | 片倉 | 役員等の異動に関するお知らせ |
20241111 | 16:00 | 片倉 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
20241111 | 16:00 | 片倉 | 株主還元方針の変更および配当予想の修正(増配)に関するお知らせ |
20241021 | 16:00 | 片倉 | 連結子会社における希望退職者の募集結果に関するお知らせ |
20240809 | 10:30 | 片倉 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20240808 | 16:30 | 片倉 | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240808 | 16:30 | 片倉 | 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 自己株式の買付けに関するお知らせ |
20240725 | 16:00 | 片倉 | 連結子会社の希望退職者の募集に関するお知らせ |
20240625 | 16:00 | 片倉 | 連結子会社における中性脂肪蓄積心筋血管症治療薬「CNT-01」の国内第2b3相臨床試験解析結果(速報)のお知らせ |
20240524 | 16:00 | 片倉 | 業績連動型株式報酬制度に係る追加拠出に関するお知らせ |
20240513 | 16:00 | 片倉 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240215 | 16:00 | 片倉 | 2023年12月期 決算短信〔日本基準〕(連結) |
20240215 | 16:00 | 片倉 | 2023年12月期 通期 連結業績予想と実績との差異に関するお知らせ |
20240215 | 16:00 | 片倉 | 定款の一部変更に関するお知らせ |
20240125 | 16:00 | 片倉 | 業績連動型株式報酬制度の一部改訂に関するお知らせ |
20240125 | 16:00 | 片倉 | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3001 | 1 | 片倉工業株式会社 | 2025-06-07 04:20:48 |
3001 | 2 | 2024年度 株主優待制度を通じた世界文化遺産『富岡製糸場』の保全支援活動について(PDF:360.5KB) | 2025-05-30 20:31:08 |
3001 | 2 | 第116回定時株主総会決議ご通知 (PDF:371.4KB) | 2025-03-28 17:31:41 |
3001 | 2 | 第116回定時株主総会 招集ご通知(PDF:1.6MB) | 2025-03-04 19:31:17 |
3001 | 2 | 第116回定時株主総会 その他の電子提供措置事項(交付書面省略事項)(PDF:660.8KB) | 2025-03-04 19:31:15 |
3001 | 2 | 2024年12月期 株主優待品のお知らせ - ニュース - 片倉工業株式会社 | 2024-11-30 06:30:59 |
3001 | 2 | 2023年度 株主優待制度を通じた世界文化遺産『富岡製糸場』の保全支援活動について(PDF:536.4KB) | 2024-06-21 12:48:30 |
3001 | 2 | 株式手続きのご案内 - 片倉工業株式会社 | 2024-06-18 11:21:29 |
3001 | 2 | 配当金・配当性向 - 片倉工業株式会社 | 2024-06-18 11:21:28 |
3001 | 2 | 株主優待 - 片倉工業株式会社 | 2024-06-18 11:21:27 |