| 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 | 11,310 | 11,520 | 10,840 | 11,140 | 14,200 | -210 | 98% | 98% | 44% | ▼ | 99% | 100% | 102% | 98% | 112% |
| 20240925 | 11,440 | 11,520 | 11,140 | 11,380 | 7,600 | 240 | 102% | 99% | 54% | ▲ | 103% | 100% | 101% | 100% | 114% |
| 20240926 | 11,380 | 11,680 | 11,380 | 11,680 | 10,400 | 300 | 103% | 103% | 137% | ▲▲ | 103% | 98% | 100% | 100% | 117% |
| 20240927 | 11,550 | 12,000 | 11,550 | 11,880 | 16,600 | 200 | 102% | 103% | 160% | ▲▲▲ | 101% | 99% | 102% | 100% | 117% |
| 20240930 | 11,280 | 11,570 | 11,260 | 11,440 | 9,400 | -440 | 96% | 101% | 57% | ▼ | 101% | 102% | 97% | 96% | 113% |
| 20241001 | 11,280 | 11,550 | 11,170 | 11,380 | 11,300 | -60 | 99% | 101% | 120% | ▼▼ | 99% | 101% | 95% | 96% | 112% |
| 20241002 | 11,380 | 11,540 | 11,210 | 11,300 | 14,500 | -80 | 99% | 99% | 128% | ▼▼▼ | 94% | 101% | 94% | 95% | 111% |
| 20241003 | 11,530 | 11,530 | 10,840 | 10,860 | 11,700 | -440 | 96% | 94% | 81% | ▼▼▼▼ | 100% | 105% | 97% | 91% | 107% |
| 20241004 | 11,160 | 11,390 | 10,970 | 11,210 | 24,100 | 350 | 103% | 100% | 206% | ▲ | 101% | 102% | 95% | 94% | 110% |
| 20241007 | 11,350 | 11,590 | 10,930 | 11,450 | 29,000 | 240 | 102% | 101% | 120% | ▲▲ | 103% | 103% | 97% | 96% | 113% |
| 20241008 | 11,150 | 11,660 | 11,150 | 11,540 | 12,000 | 90 | 101% | 103% | 41% | ▲▲▲ | 101% | 99% | 93% | 97% | 114% |
| 20241009 | 11,600 | 11,880 | 11,550 | 11,700 | 9,100 | 160 | 101% | 101% | 76% | ▲▲▲▲ | 98% | 93% | 92% | 98% | 114% |
| 20241010 | 11,760 | 11,760 | 11,520 | 11,550 | 6,200 | -150 | 99% | 98% | 68% | ▼ | 99% | 94% | 105% | 97% | 113% |
| 20241011 | 11,550 | 11,600 | 11,170 | 11,410 | 16,100 | -140 | 99% | 99% | 260% | ▼▼ | 99% | 92% | 106% | 96% | 110% |
| 20241015 | 11,710 | 11,710 | 11,350 | 11,540 | 18,200 | 130 | 101% | 99% | 113% | ▲ | 98% | 96% | 110% | 97% | 110% |
| 20241016 | 11,260 | 11,390 | 10,900 | 10,980 | 14,700 | -560 | 95% | 98% | 81% | ▼ | 99% | 99% | 114% | 92% | 105% |
| 20241017 | 10,900 | 10,940 | 10,410 | 10,780 | 17,200 | -200 | 98% | 99% | 117% | ▼▼ | 99% | 97% | 114% | 91% | 103% |
| 20241018 | 10,900 | 11,150 | 10,600 | 10,820 | 12,800 | 40 | 100% | 99% | 74% | ▲ | 101% | 100% | 118% | 91% | 100% |
| 20241021 | 10,540 | 10,870 | 10,540 | 10,690 | 12,800 | -130 | 99% | 101% | 100% | ▼ | 100% | 95% | 116% | 90% | 100% |
| 20241022 | 10,750 | 10,810 | 10,430 | 10,770 | 8,800 | 80 | 101% | 100% | 69% | ▲ | 99% | 96% | 116% | 91% | 101% |
| 20241023 | 10,680 | 10,780 | 10,340 | 10,570 | 15,900 | -200 | 98% | 99% | 181% | ▼ | 103% | 99% | 121% | 89% | 100% |
| 20241024 | 10,270 | 10,550 | 10,230 | 10,550 | 11,500 | -20 | 100% | 103% | 72% | ▼▼ | 97% | 103% | 119% | 89% | 100% |
| 20241025 | 10,480 | 10,480 | 10,150 | 10,150 | 14,000 | -400 | 96% | 97% | 122% | ▼▼▼ | 102% | 108% | 124% | 85% | 100% |
| 20241028 | 10,000 | 10,270 | 9,950 | 10,200 | 8,300 | 50 | 100% | 102% | 59% | ▲ | 100% | 100% | 116% | 87% | 100% |
| 20241029 | 10,200 | 10,230 | 10,010 | 10,200 | 9,300 | 0 | 100% | 100% | 112% | -- | 99% | 102% | 113% | 87% | 100% |
| 20241030 | 10,300 | 10,460 | 10,080 | 10,190 | 53,100 | -10 | 100% | 99% | 571% | ▼ | 106% | 104% | 115% | 87% | 100% |
| 20241031 | 10,130 | 10,800 | 10,100 | 10,770 | 26,600 | 580 | 106% | 106% | 50% | ▲ | 97% | 101% | 108% | 92% | 106% |
| 20241101 | 10,470 | 10,690 | 10,110 | 10,120 | 14,000 | -650 | 94% | 97% | 53% | ▼ | 101% | 120% | 112% | 86% | 100% |
| 20241105 | 10,090 | 10,420 | 10,080 | 10,180 | 8,000 | 60 | 101% | 101% | 57% | ▲ | 103% | 121% | 110% | 87% | 101% |
| 20241106 | 10,240 | 10,520 | 10,240 | 10,510 | 12,400 | 330 | 103% | 103% | 155% | ▲▲ | 102% | 122% | 110% | 90% | 104% |
| 20241107 | 10,210 | 10,580 | 10,150 | 10,420 | 23,400 | -90 | 99% | 102% | 189% | ▼ | 102% | 113% | 108% | 89% | 103% |
| 20241108 | 10,420 | 10,790 | 10,420 | 10,580 | 26,400 | 160 | 102% | 102% | 113% | ▲ | 114% | 110% | 106% | 92% | 105% |
| 20241111 | 10,590 | 12,200 | 10,520 | 12,080 | 119,300 | 1,500 | 114% | 114% | 452% | ▲▲ | 102% | 96% | 93% | 100% | 119% |
| 20241112 | 12,150 | 12,850 | 12,150 | 12,440 | 70,400 | 360 | 103% | 102% | 59% | ▲▲▲ | 96% | 92% | 94% | 100% | 123% |
| 20241113 | 12,290 | 12,800 | 11,750 | 11,820 | 87,400 | -620 | 95% | 96% | 124% | ▼ | 100% | 97% | 99% | 95% | 117% |
| 20241114 | 11,650 | 11,870 | 11,530 | 11,600 | 34,700 | -220 | 98% | 100% | 40% | ▼▼ | 99% | 96% | 98% | 93% | 115% |
| 20241115 | 11,800 | 11,860 | 11,580 | 11,640 | 23,000 | 40 | 100% | 99% | 66% | ▲ | 98% | 97% | 100% | 94% | 115% |
| 20241118 | 11,500 | 11,570 | 11,210 | 11,300 | 18,400 | -340 | 97% | 98% | 80% | ▼ | 100% | 100% | 102% | 91% | 112% |
| 20241119 | 11,300 | 11,470 | 11,140 | 11,290 | 33,100 | -10 | 100% | 100% | 180% | ▼▼ | 100% | 100% | 102% | 91% | 112% |
| 20241120 | 11,290 | 11,440 | 11,110 | 11,270 | 14,200 | -20 | 100% | 100% | 43% | ▼▼▼ | 100% | 98% | 104% | 91% | 111% |
| 20241121 | 11,130 | 11,300 | 11,120 | 11,120 | 9,500 | -150 | 99% | 100% | 67% | ▼▼▼▼ | 101% | 97% | 104% | 89% | 110% |
| 20241122 | 11,120 | 11,420 | 11,060 | 11,200 | 25,300 | 80 | 101% | 101% | 266% | ▲ | 101% | 95% | 103% | 90% | 111% |
| 20241125 | 11,200 | 11,410 | 11,120 | 11,270 | 20,900 | 70 | 101% | 101% | 83% | ▲▲ | 97% | 98% | 102% | 91% | 111% |
| 20241126 | 11,270 | 11,410 | 10,900 | 10,940 | 17,000 | -330 | 97% | 97% | 81% | ▼ | 98% | 102% | 104% | 88% | 108% |
| 20241127 | 11,070 | 11,070 | 10,550 | 10,830 | 41,200 | -110 | 99% | 98% | 242% | ▼▼ | 100% | 107% | 109% | 87% | 107% |
| 20241128 | 10,570 | 10,670 | 10,350 | 10,570 | 25,000 | -260 | 98% | 100% | 61% | ▼▼▼ | 100% | 106% | 105% | 85% | 104% |
| 20241129 | 10,570 | 10,670 | 10,470 | 10,600 | 9,300 | 30 | 100% | 100% | 37% | ▲ | 103% | 105% | 104% | 85% | 105% |
| 20241202 | 10,690 | 11,090 | 10,640 | 11,010 | 28,300 | 410 | 104% | 103% | 304% | ▲▲ | 100% | 101% | 97% | 89% | 108% |
| 20241203 | 11,270 | 11,330 | 11,110 | 11,260 | 30,800 | 250 | 102% | 100% | 109% | ▲▲▲ | 98% | 103% | 95% | 91% | 108% |
| 20241204 | 11,260 | 11,270 | 10,990 | 10,990 | 18,300 | -270 | 98% | 98% | 59% | ▼ | 101% | 104% | 97% | 88% | 105% |
| 20241205 | 11,100 | 11,210 | 10,950 | 11,180 | 15,200 | 190 | 102% | 101% | 83% | ▲ | 98% | 101% | 94% | 90% | 106% |
| 20241206 | 11,360 | 11,360 | 11,010 | 11,180 | 20,000 | 0 | 100% | 98% | 132% | -- | 101% | 102% | 0% | 90% | 106% |
| 20241209 | 11,240 | 11,540 | 11,240 | 11,360 | 19,800 | 180 | 102% | 101% | 99% | ▲ | 99% | 95% | 0% | 91% | 107% |
| 20241210 | 11,710 | 11,720 | 11,180 | 11,550 | 27,100 | 190 | 102% | 99% | 137% | ▲▲ | 101% | 97% | 0% | 98% | 109% |
| 20241211 | 11,420 | 11,720 | 11,270 | 11,520 | 17,100 | -30 | 100% | 101% | 63% | ▼ | 100% | 95% | 0% | 99% | 109% |
| 20241212 | 11,520 | 11,670 | 11,400 | 11,520 | 13,400 | 0 | 100% | 100% | 78% | -- | 99% | 96% | 0% | 99% | 109% |
| 20241213 | 11,240 | 11,390 | 11,080 | 11,090 | 13,800 | -430 | 96% | 99% | 103% | ▼ | 100% | 97% | 0% | 96% | 105% |
| 20241216 | 11,100 | 11,190 | 11,000 | 11,080 | 12,800 | -10 | 100% | 100% | 93% | ▼▼ | 99% | 96% | 0% | 96% | 105% |
| 20241217 | 11,080 | 11,080 | 10,900 | 10,940 | 12,100 | -140 | 99% | 99% | 95% | ▼▼▼ | 98% | 0% | 0% | 95% | 104% |
| 20241218 | 10,940 | 10,950 | 10,660 | 10,680 | 26,300 | -260 | 98% | 98% | 217% | ▼▼▼▼ | 102% | 0% | 0% | 92% | 101% |
| 20241219 | 10,500 | 10,780 | 10,500 | 10,740 | 17,800 | 60 | 101% | 102% | 68% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20241220 | 10,800 | 10,850 | 10,630 | 10,660 | 17,300 | -80 | 99% | 99% | 97% | ▼ | % | % | % | 92% | 101% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 12:30 | 上村工業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 12:30 | 上村工業 | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | 上村工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:30 | 上村工業 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240705 | 15:30 | 上村工業 | 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 |
| 20240628 | 15:30 | 上村工業 | 投資単位の引下げに関する考え方及び方針等について |
| 20240517 | 15:30 | 上村工業 | 中期経営計画の策定に関するお知らせ |
| 20240517 | 15:30 | 上村工業 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240517 | 15:30 | 上村工業 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | 上村工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 上村工業 | 配当予想の修正に関するお知らせ |
| 20240325 | 15:30 | 上村工業 | 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払込完了及び一部失権に関するお知らせ |
| 20240216 | 15:30 | 上村工業 | 人事異動に関するお知らせ |
| 20240209 | 15:30 | 上村工業 | 2024年３月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 上村工業 | 自己株式の消却に関するお知らせ |
| 20240209 | 15:30 | 上村工業 | 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 |
EDINEt更新情報
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 | 2024-12-21 20:25:59 |
| 4966 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:43 |
| 4966 | 2 | 2025年３月期第2四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:42 |
| 4966 | 2 | 2025年3月期第2四半期決算説明資料 を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:40 |
| 4966 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） を掲載いたしました 2024.08.08IR | 2024-08-20 21:35:30 |
| 4966 | 2 | 2025年3月期第1四半期決算説明資料 を掲載いたしました 2024.08.08IR | 2024-08-20 21:35:28 |
| 4966 | 2 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ を掲載いたしました 2024.08.02IR | 2024-08-03 00:29:17 |
| 4966 | 2 | 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 を掲載いたしました 2024.07.05IR | 2024-07-09 02:29:17 |
| 4966 | 2 | 投資単位の引下げに関する考え方及び方針等について を掲載いたしました 2024.06.28IR | 2024-06-28 21:32:58 |
| 4966 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） を掲載いたしました 2024.05.10IR | 2024-06-18 14:55:47 |