| 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 | 727 | 736 | 723 | 729 | 75,400 | 2 | 100% | 100% | 246% | ▲ | 100% | 105% | 98% | 94% | 100% |
| 20240726 | 728 | 737 | 728 | 730 | 20,900 | 1 | 100% | 100% | 28% | ▲▲ | 102% | 100% | 96% | 94% | 100% |
| 20240729 | 745 | 757 | 743 | 757 | 41,300 | 27 | 104% | 102% | 198% | ▲▲▲ | 101% | 93% | 96% | 100% | 104% |
| 20240730 | 749 | 760 | 747 | 757 | 58,000 | 0 | 100% | 101% | 140% | -- | 101% | 88% | 95% | 100% | 104% |
| 20240731 | 756 | 764 | 749 | 764 | 37,300 | 7 | 101% | 101% | 64% | ▲ | 97% | 88% | 93% | 100% | 105% |
| 20240801 | 766 | 766 | 741 | 744 | 64,800 | -20 | 97% | 97% | 174% | ▼ | 96% | 92% | 100% | 97% | 102% |
| 20240802 | 726 | 726 | 695 | 695 | 84,900 | -49 | 93% | 96% | 131% | ▼▼ | 95% | 101% | 109% | 91% | 100% |
| 20240805 | 665 | 675 | 624 | 635 | 96,200 | -60 | 91% | 95% | 113% | ▼▼▼ | 102% | 105% | 111% | 83% | 100% |
| 20240806 | 652 | 685 | 651 | 664 | 51,200 | 29 | 105% | 102% | 53% | ▲ | 102% | 105% | 110% | 87% | 105% |
| 20240807 | 660 | 687 | 656 | 671 | 50,700 | 7 | 101% | 102% | 99% | ▲▲ | 99% | 104% | 108% | 88% | 106% |
| 20240808 | 669 | 678 | 660 | 660 | 47,100 | -11 | 98% | 99% | 93% | ▼ | 100% | 106% | 108% | 86% | 104% |
| 20240809 | 670 | 678 | 660 | 671 | 61,200 | 11 | 102% | 100% | 130% | ▲ | 102% | 106% | 110% | 88% | 106% |
| 20240813 | 672 | 687 | 672 | 687 | 26,700 | 16 | 102% | 102% | 44% | ▲▲ | 100% | 101% | 108% | 90% | 108% |
| 20240814 | 694 | 696 | 680 | 691 | 26,800 | 4 | 101% | 100% | 100% | ▲▲▲ | 100% | 102% | 109% | 90% | 109% |
| 20240815 | 692 | 696 | 682 | 693 | 29,600 | 2 | 100% | 100% | 110% | ▲▲▲▲ | 102% | 101% | 108% | 91% | 109% |
| 20240816 | 698 | 710 | 698 | 710 | 28,800 | 17 | 102% | 102% | 97% | ▲▲▲▲▲ | 98% | 100% | 106% | 93% | 112% |
| 20240819 | 708 | 708 | 692 | 692 | 31,100 | -18 | 97% | 98% | 108% | ▼ | 101% | 103% | 108% | 91% | 109% |
| 20240820 | 697 | 704 | 696 | 704 | 17,300 | 12 | 102% | 101% | 56% | ▲ | 101% | 103% | 109% | 92% | 111% |
| 20240821 | 697 | 705 | 697 | 702 | 11,300 | -2 | 100% | 101% | 65% | ▼ | 101% | 102% | 111% | 92% | 111% |
| 20240822 | 701 | 707 | 697 | 707 | 19,000 | 5 | 101% | 101% | 168% | ▲ | 100% | 101% | 110% | 93% | 111% |
| 20240823 | 710 | 714 | 706 | 710 | 17,400 | 3 | 100% | 100% | 92% | ▲▲ | 101% | 102% | 112% | 93% | 112% |
| 20240826 | 710 | 718 | 710 | 716 | 26,400 | 6 | 101% | 101% | 152% | ▲▲▲ | 100% | 101% | 111% | 94% | 113% |
| 20240827 | 715 | 720 | 711 | 713 | 25,100 | -3 | 100% | 100% | 95% | ▼ | 99% | 100% | 113% | 93% | 112% |
| 20240828 | 720 | 720 | 708 | 712 | 17,200 | -1 | 100% | 99% | 69% | ▼▼ | 100% | 101% | 114% | 93% | 112% |
| 20240829 | 712 | 716 | 707 | 714 | 18,800 | 2 | 100% | 100% | 109% | ▲ | 101% | 99% | 113% | 96% | 112% |
| 20240830 | 715 | 723 | 714 | 723 | 19,800 | 9 | 101% | 101% | 105% | ▲▲ | 98% | 97% | 111% | 100% | 114% |
| 20240902 | 729 | 729 | 713 | 713 | 27,700 | -10 | 99% | 98% | 140% | ▼ | 101% | 103% | 113% | 99% | 112% |
| 20240903 | 717 | 723 | 717 | 722 | 14,000 | 9 | 101% | 101% | 51% | ▲ | 99% | 105% | 113% | 100% | 109% |
| 20240904 | 714 | 720 | 704 | 705 | 25,600 | -17 | 98% | 99% | 183% | ▼ | 101% | 107% | 116% | 98% | 107% |
| 20240905 | 701 | 712 | 690 | 705 | 39,100 | 0 | 100% | 101% | 153% | -- | 100% | 107% | 115% | 98% | 107% |
| 20240906 | 707 | 709 | 697 | 704 | 20,100 | -1 | 100% | 100% | 51% | ▼ | 105% | 107% | 115% | 97% | 105% |
| 20240909 | 704 | 738 | 704 | 738 | 186,200 | 34 | 105% | 105% | 926% | ▲ | 100% | 100% | 108% | 100% | 107% |
| 20240910 | 748 | 761 | 744 | 751 | 119,800 | 13 | 102% | 100% | 64% | ▲▲ | 100% | 102% | 109% | 100% | 109% |
| 20240911 | 740 | 750 | 736 | 742 | 56,200 | -9 | 99% | 100% | 47% | ▼ | 101% | 104% | 108% | 99% | 107% |
| 20240912 | 749 | 760 | 747 | 753 | 66,100 | 11 | 101% | 101% | 118% | ▲ | 98% | 104% | 107% | 100% | 109% |
| 20240913 | 756 | 762 | 739 | 740 | 75,600 | -13 | 98% | 98% | 114% | ▼ | 100% | 106% | 108% | 98% | 107% |
| 20240917 | 748 | 757 | 736 | 751 | 33,100 | 11 | 101% | 100% | 44% | ▲ | 100% | 105% | 107% | 100% | 107% |
| 20240918 | 756 | 757 | 748 | 757 | 41,100 | 6 | 101% | 100% | 124% | ▲▲ | 103% | 107% | 106% | 100% | 108% |
| 20240919 | 757 | 777 | 755 | 776 | 79,700 | 19 | 103% | 103% | 194% | ▲▲▲ | 101% | 104% | 104% | 100% | 110% |
| 20240920 | 776 | 800 | 763 | 783 | 150,500 | 7 | 101% | 101% | 189% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 111% |
| 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% | 99% | 95% | 110% |
| 20241003 | 779 | 785 | 774 | 779 | 35,600 | 7 | 101% | 100% | 98% | ▲ | 101% | 101% | 99% | 96% | 111% |
| 20241004 | 782 | 791 | 779 | 791 | 29,600 | 12 | 102% | 101% | 83% | ▲▲ | 101% | 98% | 94% | 98% | 112% |
| 20241007 | 800 | 806 | 796 | 806 | 54,900 | 15 | 102% | 101% | 185% | ▲▲▲ | 99% | 98% | 0% | 100% | 114% |
| 20241008 | 797 | 799 | 787 | 787 | 21,700 | -19 | 98% | 99% | 40% | ▼ | 100% | 99% | 0% | 97% | 107% |
| 20241009 | 787 | 790 | 782 | 788 | 20,200 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 0% | 97% | 106% |
| 20241010 | 785 | 785 | 779 | 782 | 19,200 | -6 | 99% | 100% | 95% | ▼ | 99% | 99% | 0% | 97% | 106% |
| 20241011 | 782 | 782 | 774 | 778 | 26,700 | -4 | 99% | 99% | 139% | ▼▼ | 101% | 99% | 0% | 96% | 105% |
| 20241015 | 778 | 783 | 772 | 783 | 23,400 | 5 | 101% | 101% | 88% | ▲ | 101% | 100% | 0% | 97% | 106% |
| 20241016 | 771 | 786 | 771 | 776 | 22,200 | -7 | 99% | 101% | 95% | ▼ | 100% | 97% | 0% | 96% | 103% |
| 20241017 | 778 | 783 | 773 | 778 | 17,500 | 2 | 100% | 100% | 79% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 780 | 780 | 772 | 772 | 12,800 | -6 | 99% | 99% | 73% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 774 | 774 | 766 | 771 | 9,500 | -1 | 100% | 100% | 74% | ▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 771 | 771 | 750 | 755 | 23,200 | -16 | 98% | 98% | 244% | ▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:29:29 |
| 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 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-06-25 22:33:41 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-06-22 00:41:00 |
| 3580 | 2 | 代表取締役の役職の変更に関するお知らせ | 2024-06-18 17:51:35 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-06-18 11:46:56 |
| 3580 | 2 | 株式基本情報 - 投資家情報 | 小松マテーレ株式会社 | 2024-06-14 18:18:23 |
| 3580 | 2 | 株主総会 - 投資家情報 | 小松マテーレ株式会社 | 2024-06-14 18:18:22 |