| 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 | 801 | 801 | 786 | 794 | 64,400 | 11 | 101% | 99% | 43% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 113% |
| 20240925 | 794 | 798 | 786 | 792 | 47,900 | -2 | 100% | 100% | 74% | ▼ | 101% | 97% | 98% | 100% | 113% |
| 20240926 | 800 | 810 | 791 | 810 | 96,800 | 18 | 102% | 101% | 202% | ▲ | 99% | 97% | 98% | 100% | 115% |
| 20240927 | 802 | 802 | 792 | 797 | 58,500 | -13 | 98% | 99% | 60% | ▼ | 97% | 101% | 100% | 98% | 113% |
| 20240930 | 786 | 786 | 763 | 765 | 55,100 | -32 | 96% | 97% | 94% | ▼▼ | 100% | 104% | 101% | 94% | 109% |
| 20241001 | 773 | 777 | 762 | 776 | 22,900 | 11 | 101% | 100% | 42% | ▲ | 100% | 104% | 100% | 96% | 110% |
| 20241002 | 775 | 776 | 760 | 772 | 36,500 | -4 | 99% | 100% | 159% | ▼ | 100% | 101% | 105% | 95% | 110% |
| 20241003 | 779 | 785 | 774 | 779 | 35,600 | 7 | 101% | 100% | 98% | ▲ | 101% | 101% | 105% | 96% | 111% |
| 20241004 | 782 | 791 | 779 | 791 | 29,600 | 12 | 102% | 101% | 83% | ▲▲ | 101% | 98% | 102% | 98% | 112% |
| 20241007 | 800 | 806 | 796 | 806 | 54,900 | 15 | 102% | 101% | 185% | ▲▲▲ | 99% | 98% | 103% | 100% | 114% |
| 20241008 | 797 | 799 | 787 | 787 | 21,700 | -19 | 98% | 99% | 40% | ▼ | 100% | 99% | 104% | 97% | 107% |
| 20241009 | 787 | 790 | 782 | 788 | 20,200 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 104% | 97% | 106% |
| 20241010 | 785 | 785 | 779 | 782 | 19,200 | -6 | 99% | 100% | 95% | ▼ | 99% | 99% | 105% | 97% | 106% |
| 20241011 | 782 | 782 | 774 | 778 | 26,700 | -4 | 99% | 99% | 139% | ▼▼ | 101% | 99% | 105% | 96% | 105% |
| 20241015 | 778 | 783 | 772 | 783 | 23,400 | 5 | 101% | 101% | 88% | ▲ | 101% | 100% | 106% | 97% | 106% |
| 20241016 | 771 | 786 | 771 | 776 | 22,200 | -7 | 99% | 101% | 95% | ▼ | 100% | 97% | 105% | 96% | 103% |
| 20241017 | 778 | 783 | 773 | 778 | 17,500 | 2 | 100% | 100% | 79% | ▲ | 99% | 96% | 102% | 96% | 103% |
| 20241018 | 780 | 780 | 772 | 772 | 12,800 | -6 | 99% | 99% | 73% | ▼ | 100% | 97% | 102% | 95% | 101% |
| 20241021 | 774 | 774 | 766 | 771 | 9,500 | -1 | 100% | 100% | 74% | ▼▼ | 98% | 98% | 103% | 95% | 101% |
| 20241022 | 771 | 771 | 750 | 755 | 23,200 | -16 | 98% | 98% | 244% | ▼▼▼ | 99% | 100% | 104% | 93% | 100% |
| 20241023 | 760 | 761 | 749 | 749 | 16,500 | -6 | 99% | 99% | 71% | ▼▼▼▼ | 101% | 104% | 106% | 92% | 100% |
| 20241024 | 742 | 751 | 741 | 751 | 20,700 | 2 | 100% | 101% | 125% | ▲ | 99% | 109% | 105% | 93% | 100% |
| 20241025 | 751 | 752 | 741 | 741 | 18,000 | -10 | 99% | 99% | 87% | ▼ | 100% | 108% | 104% | 92% | 100% |
| 20241028 | 756 | 759 | 743 | 758 | 24,600 | 17 | 102% | 100% | 137% | ▲ | 100% | 105% | 107% | 94% | 102% |
| 20241029 | 761 | 762 | 755 | 760 | 17,900 | 2 | 100% | 100% | 73% | ▲▲ | 101% | 102% | 106% | 94% | 103% |
| 20241030 | 766 | 788 | 760 | 772 | 135,500 | 12 | 102% | 101% | 757% | ▲▲▲ | 100% | 97% | 100% | 96% | 104% |
| 20241031 | 817 | 827 | 804 | 818 | 209,100 | 46 | 106% | 100% | 154% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 110% |
| 20241101 | 803 | 816 | 794 | 797 | 76,300 | -21 | 97% | 99% | 36% | ▼ | 99% | 99% | 102% | 97% | 108% |
| 20241105 | 794 | 796 | 784 | 784 | 39,200 | -13 | 98% | 99% | 51% | ▼▼ | 100% | 100% | 104% | 96% | 106% |
| 20241106 | 784 | 786 | 776 | 782 | 54,000 | -2 | 100% | 100% | 138% | ▼▼▼ | 102% | 101% | 104% | 96% | 106% |
| 20241107 | 779 | 793 | 775 | 793 | 48,100 | 11 | 101% | 102% | 89% | ▲ | 99% | 97% | 102% | 97% | 107% |
| 20241108 | 800 | 800 | 784 | 790 | 26,800 | -3 | 100% | 99% | 56% | ▼ | 97% | 98% | 103% | 97% | 107% |
| 20241111 | 789 | 789 | 763 | 763 | 29,400 | -27 | 97% | 97% | 110% | ▼▼ | 103% | 103% | 107% | 93% | 103% |
| 20241112 | 763 | 792 | 763 | 785 | 46,600 | 22 | 103% | 103% | 159% | ▲ | 99% | 101% | 103% | 96% | 106% |
| 20241113 | 779 | 779 | 763 | 768 | 22,200 | -17 | 98% | 99% | 48% | ▼ | 101% | 102% | 104% | 94% | 104% |
| 20241114 | 768 | 782 | 768 | 773 | 38,300 | 5 | 101% | 101% | 173% | ▲ | 97% | 100% | 102% | 94% | 104% |
| 20241115 | 788 | 788 | 766 | 766 | 27,100 | -7 | 99% | 97% | 71% | ▼ | 102% | 102% | 103% | 94% | 103% |
| 20241118 | 771 | 791 | 769 | 786 | 54,900 | 20 | 103% | 102% | 203% | ▲ | 99% | 99% | 101% | 96% | 106% |
| 20241119 | 790 | 790 | 779 | 781 | 13,500 | -5 | 99% | 99% | 25% | ▼ | 99% | 104% | 101% | 95% | 105% |
| 20241120 | 785 | 786 | 775 | 775 | 9,200 | -6 | 99% | 99% | 68% | ▼▼ | 101% | 104% | 102% | 95% | 105% |
| 20241121 | 780 | 807 | 779 | 787 | 70,500 | 12 | 102% | 101% | 766% | ▲ | 100% | 100% | 101% | 96% | 106% |
| 20241122 | 786 | 793 | 786 | 786 | 15,100 | -1 | 100% | 100% | 21% | ▼ | 99% | 102% | 101% | 96% | 106% |
| 20241125 | 787 | 791 | 778 | 778 | 20,300 | -8 | 99% | 99% | 134% | ▼▼ | 104% | 103% | 102% | 95% | 103% |
| 20241126 | 778 | 813 | 778 | 813 | 81,500 | 35 | 104% | 104% | 401% | ▲ | 97% | 97% | 97% | 99% | 107% |
| 20241127 | 816 | 818 | 787 | 788 | 31,200 | -25 | 97% | 97% | 38% | ▼ | 99% | 100% | 100% | 96% | 103% |
| 20241128 | 792 | 795 | 783 | 787 | 29,100 | -1 | 100% | 99% | 93% | ▼▼ | 102% | 99% | 101% | 96% | 103% |
| 20241129 | 787 | 820 | 786 | 802 | 95,300 | 15 | 102% | 102% | 327% | ▲ | 99% | 98% | 98% | 99% | 105% |
| 20241202 | 800 | 801 | 791 | 794 | 22,300 | -8 | 99% | 99% | 23% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20241203 | 797 | 803 | 794 | 794 | 27,700 | 0 | 100% | 100% | 124% | -- | 98% | 100% | 99% | 98% | 104% |
| 20241204 | 791 | 791 | 777 | 779 | 24,900 | -15 | 98% | 98% | 90% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20241205 | 780 | 786 | 779 | 781 | 17,700 | 2 | 100% | 100% | 71% | ▲ | 99% | 101% | 99% | 96% | 102% |
| 20241206 | 782 | 784 | 778 | 778 | 10,300 | -3 | 100% | 99% | 58% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241209 | 788 | 801 | 787 | 787 | 38,000 | 9 | 101% | 100% | 369% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241210 | 791 | 795 | 785 | 790 | 26,500 | 3 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241211 | 790 | 796 | 787 | 791 | 53,700 | 1 | 100% | 100% | 203% | ▲▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241212 | 795 | 799 | 786 | 793 | 45,300 | 2 | 100% | 100% | 84% | ▲▲▲▲ | 101% | 100% | 0% | 98% | 104% |
| 20241213 | 783 | 799 | 782 | 792 | 68,200 | -1 | 100% | 101% | 151% | ▼ | 98% | 98% | 0% | 97% | 102% |
| 20241216 | 796 | 796 | 780 | 780 | 20,600 | -12 | 98% | 98% | 30% | ▼▼ | 100% | 99% | 0% | 96% | 101% |
| 20241217 | 785 | 787 | 778 | 783 | 18,400 | 3 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 783 | 793 | 780 | 784 | 47,500 | 1 | 100% | 100% | 258% | ▲▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 779 | 788 | 778 | 783 | 14,800 | -1 | 100% | 101% | 31% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241220 | 789 | 789 | 777 | 777 | 30,300 | -6 | 99% | 98% | 205% | ▼▼ | % | % | % | 96% | 100% |
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 | 2,600 | 65,400 | 0 | 26,600 | 2,600 | 38,800 |
| 2024-12-06 | 1,600 | 71,900 | 0 | 28,900 | 1,600 | 43,000 |
| 2024-11-29 | 5,700 | 57,600 | 0 | 22,200 | 5,700 | 35,400 |
| 2024-11-22 | 2,100 | 58,300 | 0 | 25,200 | 2,100 | 33,100 |
| 2024-11-15 | 2,200 | 60,500 | 0 | 27,500 | 2,200 | 33,000 |
| 2024-11-08 | 3,900 | 65,100 | 0 | 31,500 | 3,900 | 33,600 |
| 2024-11-01 | 9,300 | 58,000 | 0 | 24,100 | 9,300 | 33,900 |
| 2024-10-25 | 5,700 | 37,700 | 0 | 20,500 | 5,700 | 17,200 |
| 2024-10-18 | 2,700 | 39,500 | 0 | 20,400 | 2,700 | 19,100 |
| 2024-10-11 | 9,800 | 46,600 | 0 | 20,300 | 9,800 | 26,300 |
| 2024-10-04 | 12,700 | 47,900 | 0 | 18,300 | 12,700 | 29,600 |
| 2024-09-27 | 19,800 | 41,500 | 0 | 21,000 | 19,800 | 20,500 |
| 2024-09-20 | 20,500 | 42,900 | 0 | 20,700 | 20,500 | 22,200 |
| 2024-09-13 | 22,100 | 49,100 | 0 | 21,700 | 22,100 | 27,400 |
| 2024-09-06 | 1,000 | 53,400 | 100 | 23,500 | 900 | 29,900 |
| 2024-08-30 | 2,300 | 48,000 | 100 | 23,500 | 2,200 | 24,500 |
| 2024-08-23 | 1,200 | 60,600 | 100 | 25,300 | 1,100 | 35,300 |
| 2024-08-16 | 800 | 56,100 | 100 | 25,500 | 700 | 30,600 |
| 2024-08-09 | 300 | 55,900 | 0 | 25,700 | 300 | 30,200 |
| 2024-08-02 | 2,800 | 68,700 | 0 | 31,300 | 2,800 | 37,400 |
| 2024-07-26 | 2,900 | 66,200 | 0 | 33,000 | 2,900 | 33,200 |
| 2024-07-19 | 400 | 73,600 | 0 | 40,000 | 400 | 33,600 |
| 2024-07-12 | 600 | 74,500 | 0 | 38,100 | 600 | 36,400 |
| 2024-07-05 | 1,000 | 88,000 | 0 | 37,100 | 1,000 | 50,900 |
| 2024-06-28 | 1,400 | 91,600 | 0 | 35,400 | 1,400 | 56,200 |
| 2024-06-21 | 1,000 | 98,300 | 0 | 39,900 | 1,000 | 58,400 |
| 2024-06-14 | 1,300 | 99,700 | 0 | 43,100 | 1,300 | 56,600 |
| 2024-06-07 | 1,400 | 101,800 | 0 | 43,200 | 1,400 | 58,600 |
| 2024-05-31 | 1,700 | 104,500 | 0 | 46,200 | 1,700 | 58,300 |
| 2024-05-24 | 1,600 | 105,300 | 0 | 46,800 | 1,600 | 58,500 |
| 2024-05-17 | 1,200 | 103,100 | 0 | 44,700 | 1,200 | 58,400 |
| 2024-05-10 | 1,800 | 115,700 | 0 | 43,900 | 1,800 | 71,800 |
| 2024-05-02 | 1,500 | 104,500 | 0 | 36,300 | 1,500 | 68,200 |
| 2024-04-26 | 1,200 | 104,800 | 0 | 36,700 | 1,200 | 68,100 |
| 2024-04-19 | 700 | 108,000 | 0 | 35,700 | 700 | 72,300 |
| 2024-04-12 | 1,100 | 110,400 | 0 | 37,200 | 1,100 | 73,200 |
| 2024-04-05 | 1,000 | 119,000 | 0 | 36,300 | 1,000 | 82,700 |
| 2024-03-29 | 1,100 | 113,700 | 0 | 33,700 | 1,100 | 80,000 |
| 2024-03-22 | 3,600 | 117,000 | 0 | 34,400 | 3,600 | 82,600 |
| 2024-03-15 | 3,000 | 110,400 | 0 | 31,100 | 3,000 | 79,300 |
| 2024-03-08 | 5,100 | 123,800 | 0 | 32,200 | 5,100 | 91,600 |
| 2024-03-01 | 12,600 | 109,400 | 9,500 | 33,800 | 3,100 | 75,600 |
| 2024-02-22 | 14,300 | 104,800 | 9,500 | 32,400 | 4,800 | 72,400 |
| 2024-02-16 | 17,000 | 105,800 | 9,500 | 35,900 | 7,500 | 69,900 |
| 2024-02-09 | 30,000 | 108,700 | 24,100 | 34,700 | 5,900 | 74,000 |
| 2024-02-02 | 38,000 | 89,800 | 24,100 | 20,100 | 13,900 | 69,700 |
| 2024-01-26 | 56,700 | 86,000 | 24,100 | 24,200 | 32,600 | 61,800 |
| 2024-01-19 | 60,200 | 79,800 | 24,100 | 21,700 | 36,100 | 58,100 |
| 2024-01-12 | 68,800 | 71,700 | 25,800 | 21,800 | 43,000 | 49,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 14:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 17:50 | 小松マテーレ | （訂正）適時開示資料「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20241030 | 15:00 | 小松マテーレ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 15:00 | 小松マテーレ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241030 | 15:00 | 小松マテーレ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240906 | 15:00 | 小松マテーレ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 小松マテーレ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:00 | 小松マテーレ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | 小松マテーレ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240508 | 15:00 | 小松マテーレ | 代表取締役の役職の変更に関するお知らせ |
| 20240508 | 15:00 | 小松マテーレ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240202 | 15:00 | 小松マテーレ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3580 | 1 | 小松マテーレ株式会社 | 2024-12-21 18:26:22 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-12-02 19:29:10 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-30 06:32:28 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-29 18:33:04 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-13 16:32:38 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-01 00:31:55 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-10-31 00:28:22 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-09-07 01:30:35 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-07-31 19:31:41 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-07-19 15:31:36 |