| 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 | 10,470 | 10,690 | 10,430 | 10,550 | 30,400 | 50 | 100% | 101% | 135% | ▲▲▲▲ | 98% | 101% | 104% | 95% | 103% |
| 20250311 | 10,250 | 10,250 | 9,900 | 10,060 | 64,200 | -490 | 95% | 98% | 211% | ▼ | 102% | 105% | 105% | 91% | 100% |
| 20250312 | 10,060 | 10,330 | 10,060 | 10,240 | 31,700 | 180 | 102% | 102% | 49% | ▲ | 101% | 104% | 100% | 93% | 102% |
| 20250313 | 10,240 | 10,490 | 10,240 | 10,310 | 14,500 | 70 | 101% | 101% | 46% | ▲▲ | 101% | 105% | 98% | 93% | 102% |
| 20250314 | 10,200 | 10,340 | 10,170 | 10,270 | 21,800 | -40 | 100% | 101% | 150% | ▼ | 101% | 104% | 95% | 93% | 102% |
| 20250317 | 10,310 | 10,520 | 10,230 | 10,400 | 21,800 | 130 | 101% | 101% | 100% | ▲ | 100% | 99% | 91% | 94% | 103% |
| 20250318 | 10,640 | 10,670 | 10,470 | 10,600 | 14,700 | 200 | 102% | 100% | 67% | ▲▲ | 100% | 100% | 90% | 96% | 105% |
| 20250319 | 10,600 | 10,710 | 10,410 | 10,620 | 19,300 | 20 | 100% | 100% | 131% | ▲▲▲ | 101% | 100% | 87% | 99% | 106% |
| 20250321 | 10,620 | 10,770 | 10,620 | 10,710 | 17,600 | 90 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 100% | 87% | 100% | 106% |
| 20250324 | 10,600 | 10,600 | 10,440 | 10,480 | 12,100 | -230 | 98% | 99% | 69% | ▼ | 98% | 95% | 86% | 98% | 104% |
| 20250325 | 10,770 | 10,770 | 10,450 | 10,580 | 11,600 | 100 | 101% | 98% | 96% | ▲ | 100% | 95% | 87% | 99% | 105% |
| 20250326 | 10,600 | 10,760 | 10,520 | 10,590 | 20,300 | 10 | 100% | 100% | 175% | ▲▲ | 101% | 93% | 88% | 99% | 105% |
| 20250327 | 10,520 | 10,610 | 10,500 | 10,610 | 17,700 | 20 | 100% | 101% | 87% | ▲▲▲ | 101% | 95% | 90% | 99% | 105% |
| 20250328 | 10,200 | 10,380 | 10,130 | 10,270 | 20,900 | -340 | 97% | 101% | 118% | ▼ | 99% | 94% | 92% | 96% | 102% |
| 20250331 | 10,160 | 10,210 | 9,860 | 10,030 | 22,900 | -240 | 98% | 99% | 110% | ▼▼ | 97% | 91% | 93% | 94% | 100% |
| 20250401 | 10,030 | 10,070 | 9,550 | 9,750 | 18,500 | -280 | 97% | 97% | 81% | ▼▼▼ | 97% | 91% | 94% | 91% | 100% |
| 20250402 | 9,900 | 9,900 | 9,590 | 9,650 | 25,800 | -100 | 99% | 97% | 139% | ▼▼▼▼ | 103% | 99% | 103% | 90% | 100% |
| 20250403 | 9,200 | 9,560 | 9,000 | 9,520 | 39,200 | -130 | 99% | 103% | 152% | ▼▼▼▼▼ | 98% | 98% | 102% | 89% | 100% |
| 20250404 | 9,250 | 9,380 | 8,910 | 9,090 | 34,100 | -430 | 95% | 98% | 87% | ▼▼▼▼▼▼ | 106% | 106% | 111% | 85% | 100% |
| 20250408 | 8,540 | 9,080 | 8,540 | 9,010 | 30,300 | -80 | 99% | 106% | 89% | ▼▼▼▼▼▼▼ | 97% | 105% | 108% | 84% | 100% |
| 20250409 | 8,730 | 8,730 | 8,420 | 8,510 | 32,200 | -500 | 94% | 97% | 106% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 102% | 79% | 100% |
| 20250410 | 9,260 | 9,260 | 9,030 | 9,100 | 22,300 | 590 | 107% | 98% | 69% | ▲ | 101% | 101% | 106% | 85% | 107% |
| 20250411 | 8,950 | 9,050 | 8,750 | 9,030 | 12,000 | -70 | 99% | 101% | 54% | ▼ | 98% | 100% | 104% | 84% | 106% |
| 20250414 | 9,070 | 9,150 | 8,870 | 8,890 | 23,100 | -140 | 98% | 98% | 193% | ▼▼ | 104% | 101% | 106% | 83% | 104% |
| 20250415 | 8,890 | 9,210 | 8,870 | 9,210 | 14,500 | 320 | 104% | 104% | 63% | ▲ | 97% | 98% | 103% | 86% | 108% |
| 20250416 | 9,150 | 9,150 | 8,770 | 8,870 | 32,300 | -340 | 96% | 97% | 223% | ▼ | 103% | 105% | 108% | 83% | 104% |
| 20250417 | 8,750 | 9,040 | 8,750 | 9,040 | 15,100 | 170 | 102% | 103% | 47% | ▲ | 100% | 102% | 105% | 84% | 106% |
| 20250418 | 9,040 | 9,040 | 8,940 | 9,000 | 21,500 | -40 | 100% | 100% | 142% | ▼ | 100% | 101% | 105% | 84% | 106% |
| 20250421 | 9,000 | 9,000 | 8,880 | 8,980 | 11,600 | -20 | 100% | 100% | 54% | ▼▼ | 99% | 105% | 106% | 85% | 106% |
| 20250422 | 8,910 | 8,920 | 8,750 | 8,840 | 30,600 | -140 | 98% | 99% | 264% | ▼▼▼ | 103% | 104% | 106% | 83% | 104% |
| 20250423 | 8,930 | 9,250 | 8,930 | 9,230 | 23,600 | 390 | 104% | 103% | 77% | ▲ | 97% | 100% | 102% | 87% | 108% |
| 20250424 | 9,300 | 9,300 | 9,020 | 9,050 | 18,200 | -180 | 98% | 97% | 77% | ▼ | 99% | 104% | 103% | 85% | 106% |
| 20250425 | 9,090 | 9,120 | 8,970 | 9,040 | 31,300 | -10 | 100% | 99% | 172% | ▼▼ | 104% | 105% | 104% | 88% | 106% |
| 20250428 | 9,000 | 9,330 | 8,990 | 9,330 | 24,300 | 290 | 103% | 104% | 78% | ▲ | 99% | 101% | 100% | 93% | 110% |
| 20250430 | 9,330 | 9,460 | 9,230 | 9,230 | 33,800 | -100 | 99% | 99% | 139% | ▼ | 99% | 101% | 99% | 95% | 108% |
| 20250501 | 9,380 | 9,430 | 9,210 | 9,280 | 20,100 | 50 | 101% | 99% | 59% | ▲ | 102% | 102% | 100% | 96% | 109% |
| 20250502 | 9,280 | 9,490 | 9,280 | 9,440 | 16,300 | 160 | 102% | 102% | 81% | ▲▲ | 100% | 101% | 100% | 99% | 111% |
| 20250507 | 9,350 | 9,500 | 9,290 | 9,380 | 15,800 | -60 | 99% | 100% | 97% | ▼ | 99% | 101% | 100% | 99% | 110% |
| 20250508 | 9,350 | 9,490 | 9,220 | 9,260 | 9,000 | -120 | 99% | 99% | 57% | ▼▼ | 102% | 100% | 101% | 98% | 109% |
| 20250509 | 9,260 | 9,580 | 9,250 | 9,460 | 22,500 | 200 | 102% | 102% | 250% | ▲ | 94% | 98% | 99% | 100% | 111% |
| 20250512 | 9,460 | 9,660 | 8,460 | 8,920 | 90,700 | -540 | 94% | 94% | 403% | ▼ | 102% | 100% | 101% | 94% | 101% |
| 20250513 | 9,220 | 9,440 | 9,080 | 9,440 | 50,900 | 520 | 106% | 102% | 56% | ▲ | 98% | 98% | 99% | 100% | 107% |
| 20250514 | 9,400 | 9,400 | 9,090 | 9,180 | 14,400 | -260 | 97% | 98% | 28% | ▼ | 101% | 102% | 101% | 97% | 104% |
| 20250515 | 9,180 | 9,410 | 9,160 | 9,280 | 18,000 | 100 | 101% | 101% | 125% | ▲ | 100% | 100% | 99% | 98% | 105% |
| 20250516 | 9,280 | 9,300 | 9,130 | 9,240 | 17,200 | -40 | 100% | 100% | 96% | ▼ | 100% | 102% | 100% | 98% | 105% |
| 20250519 | 9,090 | 9,260 | 9,090 | 9,130 | 14,000 | -110 | 99% | 100% | 81% | ▼▼ | 100% | 102% | 98% | 97% | 103% |
| 20250520 | 9,140 | 9,190 | 9,050 | 9,170 | 18,000 | 40 | 100% | 100% | 129% | ▲ | 101% | 101% | 98% | 97% | 104% |
| 20250521 | 9,210 | 9,380 | 9,180 | 9,320 | 19,400 | 150 | 102% | 101% | 108% | ▲▲ | 98% | 100% | 96% | 99% | 105% |
| 20250522 | 9,320 | 9,340 | 9,030 | 9,150 | 16,000 | -170 | 98% | 98% | 82% | ▼ | 101% | 102% | 97% | 97% | 104% |
| 20250523 | 9,150 | 9,370 | 9,090 | 9,280 | 16,800 | 130 | 101% | 101% | 105% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20250526 | 9,370 | 9,410 | 9,270 | 9,300 | 13,200 | 20 | 100% | 99% | 79% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20250527 | 9,230 | 9,310 | 9,150 | 9,210 | 9,500 | -90 | 99% | 100% | 72% | ▼ | 101% | 99% | 0% | 97% | 103% |
| 20250528 | 9,220 | 9,470 | 9,220 | 9,320 | 21,300 | 110 | 101% | 101% | 224% | ▲ | 100% | 96% | 0% | 99% | 104% |
| 20250529 | 9,350 | 9,370 | 9,220 | 9,310 | 9,700 | -10 | 100% | 100% | 46% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20250530 | 9,210 | 9,320 | 9,120 | 9,210 | 21,800 | -100 | 99% | 100% | 225% | ▼▼ | 99% | 97% | 0% | 97% | 103% |
| 20250602 | 9,200 | 9,230 | 9,070 | 9,130 | 16,800 | -80 | 99% | 99% | 77% | ▼▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20250603 | 9,030 | 9,180 | 8,860 | 8,980 | 23,700 | -150 | 98% | 99% | 141% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20250604 | 8,900 | 9,070 | 8,900 | 8,980 | 22,200 | 0 | 100% | 101% | 94% | -- | 101% | 0% | 0% | 95% | 101% |
| 20250605 | 8,870 | 8,960 | 8,850 | 8,930 | 6,700 | -50 | 99% | 101% | 30% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20250606 | 8,940 | 9,070 | 8,850 | 8,880 | 12,300 | -50 | 99% | 99% | 184% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 10,700 | 200 | 2,200 | 0 | 8,500 |
| 2025-05-23 | 200 | 10,600 | 200 | 2,000 | 0 | 8,600 |
| 2025-05-16 | 100 | 11,700 | 100 | 2,000 | 0 | 9,700 |
| 2025-05-09 | 200 | 14,000 | 200 | 2,000 | 0 | 12,000 |
| 2025-05-02 | 0 | 12,900 | 0 | 1,900 | 0 | 11,000 |
| 2025-04-25 | 0 | 13,000 | 0 | 2,100 | 0 | 10,900 |
| 2025-04-18 | 0 | 11,900 | 0 | 2,000 | 0 | 9,900 |
| 2025-04-11 | 0 | 10,400 | 0 | 1,600 | 0 | 8,800 |
| 2025-04-04 | 100 | 11,400 | 100 | 2,000 | 0 | 9,400 |
| 2025-03-28 | 0 | 10,400 | 0 | 2,500 | 0 | 7,900 |
| 2025-03-21 | 0 | 9,000 | 0 | 3,400 | 0 | 5,600 |
| 2025-03-14 | 0 | 10,400 | 0 | 3,100 | 0 | 7,300 |
| 2025-03-07 | 0 | 13,000 | 0 | 2,800 | 0 | 10,200 |
| 2025-02-28 | 0 | 12,900 | 0 | 2,900 | 0 | 10,000 |
| 2025-02-21 | 0 | 12,200 | 0 | 2,200 | 0 | 10,000 |
| 2025-02-14 | 0 | 12,200 | 0 | 2,300 | 0 | 9,900 |
| 2025-02-07 | 0 | 15,100 | 0 | 3,300 | 0 | 11,800 |
| 2025-01-31 | 0 | 15,300 | 0 | 3,500 | 0 | 11,800 |
| 2025-01-24 | 0 | 14,000 | 0 | 2,900 | 0 | 11,100 |
| 2025-01-17 | 0 | 11,400 | 0 | 2,500 | 0 | 8,900 |
| 2025-01-10 | 0 | 11,100 | 0 | 2,800 | 0 | 8,300 |
| 2024-12-27 | 0 | 11,100 | 0 | 2,200 | 0 | 8,900 |
| 2024-12-20 | 0 | 13,200 | 0 | 4,700 | 0 | 8,500 |
| 2024-12-13 | 0 | 16,900 | 0 | 9,100 | 0 | 7,800 |
| 2024-12-06 | 0 | 19,100 | 0 | 11,300 | 0 | 7,800 |
| 2024-11-29 | 0 | 19,700 | 0 | 11,700 | 0 | 8,000 |
| 2024-11-22 | 0 | 27,300 | 0 | 19,700 | 0 | 7,600 |
| 2024-11-15 | 0 | 21,500 | 0 | 13,000 | 0 | 8,500 |
| 2024-11-08 | 0 | 13,900 | 0 | 4,100 | 0 | 9,800 |
| 2024-11-01 | 0 | 12,200 | 0 | 3,700 | 0 | 8,500 |
| 2024-10-25 | 0 | 11,900 | 0 | 3,700 | 0 | 8,200 |
| 2024-10-18 | 0 | 20,800 | 0 | 13,300 | 0 | 7,500 |
| 2024-10-11 | 0 | 19,400 | 0 | 13,000 | 0 | 6,400 |
| 2024-10-04 | 0 | 20,800 | 0 | 14,100 | 0 | 6,700 |
| 2024-09-27 | 0 | 19,100 | 0 | 12,900 | 0 | 6,200 |
| 2024-09-20 | 0 | 20,300 | 0 | 12,800 | 0 | 7,500 |
| 2024-09-13 | 0 | 15,500 | 0 | 7,800 | 0 | 7,700 |
| 2024-09-06 | 0 | 9,200 | 0 | 600 | 0 | 8,600 |
| 2024-08-30 | 0 | 7,500 | 0 | 600 | 0 | 6,900 |
| 2024-08-23 | 0 | 7,500 | 0 | 600 | 0 | 6,900 |
| 2024-08-16 | 0 | 7,800 | 0 | 400 | 0 | 7,400 |
| 2024-08-09 | 0 | 2,200 | 0 | 500 | 0 | 1,700 |
| 2024-08-02 | 0 | 3,200 | 0 | 700 | 0 | 2,500 |
| 2024-07-26 | 0 | 2,200 | 0 | 1,200 | 0 | 1,000 |
| 2024-07-19 | 100 | 3,400 | 100 | 1,700 | 0 | 1,700 |
| 2024-07-12 | 0 | 4,300 | 0 | 2,000 | 0 | 2,300 |
| 2024-07-05 | 0 | 3,100 | 0 | 1,600 | 0 | 1,500 |
| 2024-06-28 | 0 | 2,000 | 0 | 1,100 | 0 | 900 |
| 2024-06-21 | 0 | 3,100 | 0 | 900 | 0 | 2,200 |
| 2024-06-14 | 0 | 9,100 | 0 | 2,500 | 0 | 6,600 |
| 2024-06-07 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-05-31 | 0 | 3,400 | 0 | 1,300 | 0 | 2,100 |
| 2024-05-24 | 0 | 3,100 | 0 | 900 | 0 | 2,200 |
| 2024-05-17 | 0 | 5,300 | 0 | 1,200 | 0 | 4,100 |
| 2024-05-10 | 100 | 11,800 | 100 | 2,000 | 0 | 9,800 |
| 2024-05-02 | 100 | 5,200 | 100 | 900 | 0 | 4,300 |
| 2024-04-26 | 100 | 3,900 | 100 | 900 | 0 | 3,000 |
| 2024-04-19 | 100 | 4,800 | 100 | 1,400 | 0 | 3,400 |
| 2024-04-12 | 100 | 3,700 | 100 | 500 | 0 | 3,200 |
| 2024-04-05 | 100 | 3,500 | 100 | 500 | 0 | 3,000 |
| 2024-03-29 | 100 | 3,600 | 100 | 400 | 0 | 3,200 |
| 2024-03-22 | 100 | 2,600 | 100 | 300 | 0 | 2,300 |
| 2024-03-15 | 100 | 1,700 | 100 | 200 | 0 | 1,500 |
| 2024-03-08 | 100 | 1,400 | 100 | 100 | 0 | 1,300 |
| 2024-03-01 | 100 | 900 | 100 | 200 | 0 | 700 |
| 2024-02-22 | 100 | 900 | 100 | 200 | 0 | 700 |
| 2024-02-16 | 100 | 3,000 | 100 | 200 | 0 | 2,800 |
| 2024-02-09 | 100 | 17,100 | 100 | 14,000 | 0 | 3,100 |
| 2024-02-02 | 100 | 2,400 | 100 | 500 | 0 | 1,900 |
| 2024-01-26 | 100 | 3,700 | 100 | 1,800 | 0 | 1,900 |
| 2024-01-19 | 100 | 5,500 | 100 | 2,300 | 0 | 3,200 |
| 2024-01-12 | 100 | 4,400 | 100 | 2,200 | 0 | 2,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFAR | 350 | 2025-03-24 10:55 | 上村工業株式会社 | 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 |
|---|---|---|---|
| 4966 | 1 | TOP | 上村工業株式会社 | 2025-06-07 17:27:00 |
| 4966 | 2 | 剰余金の配当に関するお知らせ を掲載いたしました 2025.05.19IR | 2025-05-19 21:30:34 |
| 4966 | 2 | 2025年3月期決算説明資料 を掲載いたしました 2025.05.13IR | 2025-05-13 21:31:21 |
| 4966 | 2 | 2025年３月期 決算短信〔日本基準〕（連結） を掲載いたしました 2025.05.12IR | 2025-05-12 23:30:33 |
| 4966 | 2 | 取締役会の実効性評価について を掲載いたしました 2025.05.09IR | 2025-05-09 17:29:50 |
| 4966 | 2 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ を掲載いたしました 2025.04.25IR | 2025-04-25 16:29:55 |
| 4966 | 2 | (開示事項の変更)「従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ を掲載いたしました 2025.03.18IR | 2025-03-18 20:29:52 |
| 4966 | 2 | 2025年3月期第3四半期決算説明資料 を掲載いたしました 2025.02.10IR | 2025-02-11 04:29:38 |
| 4966 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） を掲載いたしました 2025.02.10IR | 2025-02-10 16:30:19 |
| 4966 | 2 | 配当予想の修正に関するお知らせ を掲載いたしました 2025.02.10IR | 2025-02-10 16:30:16 |