| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 361 | 365 | 360 | 363 | 9,300 | 0 | 100% | 101% | 233% | -- | 100% | 101% | 98% | 93% | 107% |
| 20240712 | 364 | 364 | 361 | 364 | 4,900 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 98% | 93% | 102% |
| 20240716 | 364 | 364 | 362 | 363 | 4,100 | -1 | 100% | 100% | 84% | ▼ | 100% | 101% | 99% | 93% | 101% |
| 20240717 | 361 | 366 | 360 | 362 | 18,500 | -1 | 100% | 100% | 451% | ▼▼ | 101% | 100% | 97% | 93% | 101% |
| 20240718 | 364 | 369 | 360 | 366 | 23,700 | 4 | 101% | 101% | 128% | ▲ | 99% | 100% | 90% | 94% | 101% |
| 20240719 | 363 | 363 | 359 | 361 | 4,500 | -5 | 99% | 99% | 19% | ▼ | 101% | 98% | 88% | 93% | 100% |
| 20240722 | 362 | 367 | 360 | 365 | 8,400 | 4 | 101% | 101% | 187% | ▲ | 100% | 98% | 89% | 94% | 101% |
| 20240723 | 363 | 365 | 362 | 362 | 2,700 | -3 | 99% | 100% | 32% | ▼ | 100% | 99% | 90% | 93% | 100% |
| 20240724 | 362 | 363 | 361 | 363 | 1,200 | 1 | 100% | 100% | 44% | ▲ | 98% | 99% | 90% | 93% | 101% |
| 20240725 | 361 | 363 | 353 | 353 | 21,700 | -10 | 97% | 98% | 1808% | ▼ | 100% | 101% | 92% | 91% | 100% |
| 20240726 | 353 | 357 | 353 | 354 | 2,300 | 1 | 100% | 100% | 11% | ▲ | 101% | 100% | 92% | 92% | 100% |
| 20240729 | 354 | 357 | 353 | 357 | 6,600 | 3 | 101% | 101% | 287% | ▲▲ | 100% | 92% | 91% | 93% | 101% |
| 20240730 | 357 | 359 | 355 | 356 | 4,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 86% | 91% | 94% | 101% |
| 20240731 | 356 | 357 | 355 | 357 | 900 | 1 | 100% | 100% | 21% | ▲ | 99% | 88% | 91% | 96% | 101% |
| 20240801 | 357 | 357 | 352 | 353 | 1,900 | -4 | 99% | 99% | 211% | ▼ | 94% | 90% | 93% | 96% | 100% |
| 20240802 | 349 | 349 | 320 | 327 | 45,800 | -26 | 93% | 94% | 2411% | ▼▼ | 97% | 97% | 104% | 89% | 100% |
| 20240805 | 313 | 314 | 288 | 305 | 34,500 | -22 | 93% | 97% | 75% | ▼▼▼ | 101% | 102% | 108% | 83% | 100% |
| 20240806 | 303 | 310 | 288 | 307 | 40,500 | 2 | 101% | 101% | 117% | ▲ | 101% | 100% | 105% | 84% | 101% |
| 20240807 | 311 | 313 | 291 | 313 | 18,700 | 6 | 102% | 101% | 46% | ▲▲ | 99% | 102% | 106% | 86% | 103% |
| 20240808 | 308 | 314 | 305 | 305 | 10,500 | -8 | 97% | 99% | 56% | ▼ | 100% | 104% | 107% | 83% | 100% |
| 20240809 | 306 | 308 | 295 | 305 | 16,800 | 0 | 100% | 100% | 160% | -- | 103% | 107% | 109% | 83% | 100% |
| 20240813 | 300 | 308 | 299 | 308 | 13,200 | 3 | 101% | 103% | 79% | ▲ | 101% | 105% | 106% | 84% | 101% |
| 20240814 | 308 | 312 | 307 | 312 | 4,700 | 4 | 101% | 101% | 36% | ▲▲ | 100% | 104% | 104% | 85% | 102% |
| 20240815 | 313 | 316 | 312 | 313 | 4,600 | 1 | 100% | 100% | 98% | ▲▲▲ | 100% | 103% | 103% | 86% | 103% |
| 20240816 | 316 | 317 | 314 | 317 | 4,400 | 4 | 101% | 100% | 96% | ▲▲▲▲ | 100% | 100% | 102% | 87% | 104% |
| 20240819 | 321 | 325 | 320 | 320 | 5,100 | 3 | 101% | 100% | 116% | ▲▲▲▲▲ | 101% | 99% | 101% | 88% | 105% |
| 20240820 | 320 | 326 | 319 | 322 | 4,700 | 2 | 101% | 101% | 92% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 89% | 106% |
| 20240821 | 320 | 325 | 318 | 324 | 3,300 | 2 | 101% | 101% | 70% | ▲▲▲▲▲▲▲ | 99% | 98% | 99% | 89% | 106% |
| 20240822 | 324 | 325 | 321 | 321 | 4,400 | -3 | 99% | 99% | 133% | ▼ | 98% | 98% | 99% | 90% | 105% |
| 20240823 | 324 | 325 | 316 | 317 | 6,000 | -4 | 99% | 98% | 136% | ▼▼ | 100% | 101% | 101% | 89% | 104% |
| 20240826 | 317 | 318 | 314 | 318 | 11,900 | 1 | 100% | 100% | 198% | ▲ | 101% | 103% | 101% | 89% | 104% |
| 20240827 | 316 | 319 | 316 | 319 | 1,200 | 1 | 100% | 101% | 10% | ▲▲ | 100% | 103% | 101% | 89% | 105% |
| 20240828 | 318 | 320 | 317 | 317 | 1,200 | -2 | 99% | 100% | 100% | ▼ | 101% | 103% | 102% | 89% | 104% |
| 20240829 | 315 | 319 | 315 | 318 | 3,400 | 1 | 100% | 101% | 283% | ▲ | 100% | 101% | 97% | 90% | 104% |
| 20240830 | 319 | 320 | 317 | 320 | 1,500 | 2 | 101% | 100% | 44% | ▲▲ | 100% | 99% | 95% | 98% | 105% |
| 20240902 | 325 | 327 | 319 | 326 | 16,800 | 6 | 102% | 100% | 1120% | ▲▲▲ | 99% | 98% | 94% | 100% | 107% |
| 20240903 | 326 | 328 | 324 | 324 | 2,200 | -2 | 99% | 99% | 13% | ▼ | 100% | 102% | 98% | 99% | 106% |
| 20240904 | 314 | 317 | 314 | 315 | 12,000 | -9 | 97% | 100% | 545% | ▼▼ | 102% | 99% | 105% | 97% | 103% |
| 20240905 | 315 | 322 | 312 | 322 | 4,300 | 7 | 102% | 102% | 36% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20240906 | 320 | 321 | 320 | 320 | 1,300 | -2 | 99% | 100% | 30% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20240909 | 319 | 319 | 314 | 319 | 2,300 | -1 | 100% | 100% | 177% | ▼▼ | 98% | 96% | 104% | 98% | 104% |
| 20240910 | 318 | 318 | 311 | 313 | 7,200 | -6 | 98% | 98% | 313% | ▼▼▼ | 97% | 97% | 105% | 96% | 100% |
| 20240911 | 314 | 315 | 304 | 304 | 3,700 | -9 | 97% | 97% | 51% | ▼▼▼▼ | 105% | 100% | 108% | 93% | 100% |
| 20240912 | 306 | 320 | 306 | 320 | 17,800 | 16 | 105% | 105% | 481% | ▲ | 98% | 99% | 106% | 98% | 105% |
| 20240913 | 310 | 310 | 299 | 304 | 23,700 | -16 | 95% | 98% | 133% | ▼ | 100% | 101% | 108% | 93% | 100% |
| 20240917 | 306 | 307 | 303 | 306 | 3,900 | 2 | 101% | 100% | 16% | ▲ | 100% | 101% | 108% | 94% | 101% |
| 20240918 | 306 | 307 | 302 | 306 | 1,900 | 0 | 100% | 100% | 49% | -- | 101% | 101% | 109% | 94% | 101% |
| 20240919 | 303 | 308 | 303 | 306 | 2,700 | 0 | 100% | 101% | 142% | -- | 100% | 99% | 106% | 94% | 101% |
| 20240920 | 307 | 307 | 306 | 307 | 2,600 | 1 | 100% | 100% | 96% | ▲ | 100% | 96% | 106% | 94% | 101% |
| 20240924 | 308 | 308 | 306 | 308 | 2,100 | 1 | 100% | 100% | 81% | ▲▲ | 99% | 95% | 101% | 94% | 101% |
| 20240925 | 309 | 309 | 306 | 306 | 5,400 | -2 | 99% | 99% | 257% | ▼ | 99% | 96% | 0% | 94% | 101% |
| 20240926 | 307 | 307 | 303 | 304 | 4,600 | -2 | 99% | 99% | 85% | ▼▼ | 97% | 98% | 0% | 93% | 100% |
| 20240927 | 305 | 305 | 291 | 297 | 30,700 | -7 | 98% | 97% | 667% | ▼▼▼ | 99% | 112% | 0% | 91% | 100% |
| 20240930 | 295 | 297 | 291 | 293 | 7,900 | -4 | 99% | 99% | 26% | ▼▼▼▼ | 99% | 111% | 0% | 90% | 100% |
| 20241001 | 296 | 299 | 293 | 294 | 4,900 | 1 | 100% | 99% | 62% | ▲ | 100% | 111% | 0% | 90% | 100% |
| 20241002 | 294 | 297 | 294 | 295 | 2,400 | 1 | 100% | 100% | 49% | ▲▲ | 101% | 110% | 0% | 91% | 101% |
| 20241003 | 295 | 298 | 295 | 298 | 1,900 | 3 | 101% | 101% | 79% | ▲▲▲ | 111% | 105% | 0% | 93% | 102% |
| 20241004 | 297 | 369 | 296 | 330 | 1,646,700 | 32 | 111% | 111% | 86668% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20241007 | 323 | 330 | 316 | 323 | 156,800 | -7 | 98% | 100% | 10% | ▼ | 102% | 0% | 0% | 98% | 110% |
| 20241008 | 319 | 326 | 317 | 325 | 45,700 | 2 | 101% | 102% | 29% | ▲ | 97% | 0% | 0% | 98% | 111% |
| 20241009 | 323 | 325 | 312 | 312 | 30,800 | -13 | 96% | 97% | 67% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 62,700 | 281,500 | 0 | 112,900 | 62,700 | 168,600 |
| 2024-09-27 | 2,300 | 234,800 | 0 | 106,400 | 2,300 | 128,400 |
| 2024-09-20 | 3,300 | 247,000 | 0 | 121,400 | 3,300 | 125,600 |
| 2024-09-13 | 4,700 | 247,800 | 0 | 121,900 | 4,700 | 125,900 |
| 2024-09-06 | 4,200 | 255,000 | 0 | 118,000 | 4,200 | 137,000 |
| 2024-08-30 | 4,100 | 254,300 | 0 | 113,500 | 4,100 | 140,800 |
| 2024-08-23 | 4,000 | 252,900 | 0 | 112,700 | 4,000 | 140,200 |
| 2024-08-16 | 4,400 | 251,900 | 0 | 112,000 | 4,400 | 139,900 |
| 2024-08-09 | 4,100 | 252,300 | 0 | 112,600 | 4,100 | 139,700 |
| 2024-08-02 | 3,600 | 284,400 | 0 | 121,900 | 3,600 | 162,500 |
| 2024-07-26 | 4,100 | 307,800 | 0 | 144,200 | 4,100 | 163,600 |
| 2024-07-19 | 3,400 | 312,900 | 0 | 144,200 | 3,400 | 168,700 |
| 2024-07-12 | 4,400 | 308,400 | 0 | 139,100 | 4,400 | 169,300 |
| 2024-07-05 | 4,000 | 308,500 | 0 | 138,700 | 4,000 | 169,800 |
| 2024-06-28 | 5,000 | 308,600 | 0 | 136,800 | 5,000 | 171,800 |
| 2024-06-21 | 6,400 | 284,800 | 0 | 110,600 | 6,400 | 174,200 |
| 2024-06-14 | 4,300 | 237,000 | 0 | 127,200 | 4,300 | 109,800 |
| 2024-06-07 | 5,300 | 230,600 | 0 | 122,600 | 5,300 | 108,000 |
| 2024-05-31 | 7,400 | 229,600 | 0 | 121,600 | 7,400 | 108,000 |
| 2024-05-24 | 7,100 | 225,500 | 0 | 113,900 | 7,100 | 111,600 |
| 2024-05-17 | 7,700 | 232,100 | 0 | 113,600 | 7,700 | 118,500 |
| 2024-05-10 | 6,600 | 230,500 | 0 | 111,700 | 6,600 | 118,800 |
| 2024-05-02 | 7,700 | 230,900 | 0 | 111,100 | 7,700 | 119,800 |
| 2024-04-26 | 8,100 | 229,200 | 0 | 110,700 | 8,100 | 118,500 |
| 2024-04-19 | 7,200 | 239,200 | 0 | 107,600 | 7,200 | 131,600 |
| 2024-04-12 | 6,700 | 244,900 | 0 | 108,600 | 6,700 | 136,300 |
| 2024-04-05 | 8,700 | 245,100 | 0 | 111,200 | 8,700 | 133,900 |
| 2024-03-29 | 8,800 | 250,700 | 0 | 111,100 | 8,800 | 139,600 |
| 2024-03-22 | 9,000 | 241,800 | 0 | 109,100 | 9,000 | 132,700 |
| 2024-03-15 | 16,300 | 249,600 | 0 | 117,500 | 16,300 | 132,100 |
| 2024-03-08 | 6,300 | 209,100 | 0 | 101,500 | 6,300 | 107,600 |
| 2024-03-01 | 5,900 | 217,600 | 0 | 104,500 | 5,900 | 113,100 |
| 2024-02-22 | 6,000 | 214,400 | 0 | 104,600 | 6,000 | 109,800 |
| 2024-02-16 | 6,600 | 213,400 | 0 | 105,500 | 6,600 | 107,900 |
| 2024-02-09 | 5,100 | 225,700 | 0 | 107,800 | 5,100 | 117,900 |
| 2024-02-02 | 5,100 | 229,700 | 0 | 108,700 | 5,100 | 121,000 |
| 2024-01-26 | 6,200 | 235,500 | 0 | 114,700 | 6,200 | 120,800 |
| 2024-01-19 | 8,700 | 235,200 | 0 | 113,600 | 8,700 | 121,600 |
| 2024-01-12 | 9,300 | 236,300 | 0 | 114,200 | 9,300 | 122,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:30 | 菊池製作所 | 2025年４月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240912 | 15:30 | 菊池製作所 | 営業外費用ならびに特別損失の計上に関するお知らせ |
| 20240822 | 11:00 | 菊池製作所 | 支配株主等に関する事項について |
| 20240821 | 16:30 | 菊池製作所 | 株式譲渡による連結子会社の異動に関するお知らせ |
| 20240716 | 15:00 | 菊池製作所 | 支配株主の異動に関するお知らせ |
| 20240702 | 17:00 | 菊池製作所 | 役員の異動に関するお知らせ |
| 20240621 | 16:00 | 菊池製作所 | 主要株主の異動及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20240614 | 16:00 | 菊池製作所 | 2024年４月期 決算短信〔日本基準〕(連結) |
| 20240614 | 16:00 | 菊池製作所 | 営業外収益、営業外費用及び特別損失の計上並びに2024年４月期における業績予想と実績との差異に関するお知らせ |
| 20240613 | 16:00 | 菊池製作所 | 公認会計士等の異動に関するお知らせ |
| 20240424 | 16:00 | 菊池製作所 | 特別利益（関係会社株式売却益）の計上に関するお知らせ |
| 20240315 | 15:30 | 菊池製作所 | 2024年４月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240308 | 15:30 | 菊池製作所 | 営業外費用の計上並びに2024年４月期通期業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3444 | 1 | 株式会社菊池製作所 | 2024-10-09 13:26:49 |
| 3444 | 2 | 定時株主総会決議ご通知・株主通信の郵送廃止のお知らせ(109KB) | 2024-06-28 19:34:07 |
| 3444 | 2 | 2019年4月期 決算説明会資料(1,173KB) | 2024-06-21 13:44:37 |
| 3444 | 2 | 第44回定時株主総会招集ご通知(522KB) | 2024-06-21 13:44:35 |
| 3444 | 2 | 2020年4月期 決算説明会資料(1,497KB) | 2024-06-21 13:44:34 |
| 3444 | 2 | 第45回定時株主総会招集ご通知(567KB) | 2024-06-21 13:44:33 |
| 3444 | 2 | 当社「中期経営計画２０２６」を公開しました。 | 2024-06-21 13:44:31 |
| 3444 | 2 | IRニュース | 試作の株式会社菊池製作所 | 2024-06-14 11:15:19 |
| 3444 | 3 | 2024年４月期 通期決算説明動画及び資料公開のお知らせ(127KB) | 2024-06-28 19:34:08 |
| 3444 | 3 | 連結子会社の異動を伴う子会社による第三者割当増資に関するお知らせ(207KB) | 2024-06-18 14:02:09 |