| 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 | 1,552 | 1,565 | 1,530 | 1,559 | 209,600 | -7 | 100% | 100% | 53% | ▼▼ | 99% | 101% | 98% | 92% | 100% |
| 20240726 | 1,555 | 1,555 | 1,527 | 1,543 | 213,000 | -16 | 99% | 99% | 102% | ▼▼▼ | 100% | 97% | 98% | 91% | 100% |
| 20240729 | 1,562 | 1,569 | 1,542 | 1,558 | 122,300 | 15 | 101% | 100% | 57% | ▲ | 98% | 94% | 97% | 92% | 101% |
| 20240730 | 1,570 | 1,571 | 1,540 | 1,544 | 117,800 | -14 | 99% | 98% | 96% | ▼ | 102% | 94% | 99% | 91% | 100% |
| 20240731 | 1,545 | 1,578 | 1,532 | 1,575 | 135,200 | 31 | 102% | 102% | 115% | ▲ | 97% | 93% | 97% | 93% | 102% |
| 20240801 | 1,570 | 1,570 | 1,516 | 1,516 | 208,800 | -59 | 96% | 97% | 154% | ▼ | 100% | 97% | 103% | 90% | 100% |
| 20240802 | 1,476 | 1,501 | 1,460 | 1,478 | 330,500 | -38 | 97% | 100% | 158% | ▼▼ | 94% | 103% | 109% | 88% | 100% |
| 20240805 | 1,396 | 1,413 | 1,297 | 1,311 | 575,100 | -167 | 89% | 94% | 174% | ▼▼▼ | 104% | 105% | 109% | 78% | 100% |
| 20240806 | 1,401 | 1,483 | 1,371 | 1,454 | 359,300 | 143 | 111% | 104% | 62% | ▲ | 100% | 103% | 106% | 86% | 111% |
| 20240807 | 1,433 | 1,476 | 1,412 | 1,435 | 276,100 | -19 | 99% | 100% | 77% | ▼ | 101% | 106% | 108% | 85% | 109% |
| 20240808 | 1,413 | 1,464 | 1,395 | 1,432 | 310,900 | -3 | 100% | 101% | 113% | ▼▼ | 95% | 102% | 102% | 85% | 109% |
| 20240809 | 1,492 | 1,492 | 1,388 | 1,418 | 693,600 | -14 | 99% | 95% | 223% | ▼▼▼ | 103% | 107% | 107% | 84% | 108% |
| 20240813 | 1,425 | 1,476 | 1,424 | 1,470 | 293,000 | 52 | 104% | 103% | 42% | ▲ | 100% | 103% | 103% | 87% | 112% |
| 20240814 | 1,475 | 1,479 | 1,456 | 1,474 | 171,300 | 4 | 100% | 100% | 58% | ▲▲ | 101% | 102% | 103% | 87% | 112% |
| 20240815 | 1,483 | 1,502 | 1,476 | 1,500 | 153,900 | 26 | 102% | 101% | 90% | ▲▲▲ | 100% | 99% | 99% | 91% | 114% |
| 20240816 | 1,531 | 1,531 | 1,503 | 1,524 | 239,900 | 24 | 102% | 100% | 156% | ▲▲▲▲ | 98% | 99% | 99% | 92% | 116% |
| 20240819 | 1,534 | 1,536 | 1,500 | 1,500 | 312,700 | -24 | 98% | 98% | 130% | ▼ | 100% | 100% | 99% | 92% | 114% |
| 20240820 | 1,519 | 1,520 | 1,501 | 1,517 | 144,200 | 17 | 101% | 100% | 46% | ▲ | 100% | 100% | 98% | 93% | 116% |
| 20240821 | 1,515 | 1,521 | 1,502 | 1,513 | 126,900 | -4 | 100% | 100% | 88% | ▼ | 99% | 100% | 98% | 96% | 115% |
| 20240822 | 1,520 | 1,524 | 1,504 | 1,510 | 145,300 | -3 | 100% | 99% | 114% | ▼▼ | 100% | 101% | 98% | 96% | 115% |
| 20240823 | 1,508 | 1,516 | 1,503 | 1,515 | 115,600 | 5 | 100% | 100% | 80% | ▲ | 99% | 101% | 97% | 96% | 116% |
| 20240826 | 1,515 | 1,516 | 1,491 | 1,497 | 145,300 | -18 | 99% | 99% | 126% | ▼ | 101% | 102% | 99% | 95% | 114% |
| 20240827 | 1,497 | 1,516 | 1,495 | 1,513 | 92,300 | 16 | 101% | 101% | 64% | ▲ | 100% | 100% | 98% | 96% | 115% |
| 20240828 | 1,509 | 1,516 | 1,501 | 1,516 | 101,900 | 3 | 100% | 100% | 110% | ▲▲ | 101% | 100% | 98% | 96% | 116% |
| 20240829 | 1,507 | 1,519 | 1,504 | 1,516 | 100,400 | 0 | 100% | 101% | 99% | -- | 100% | 98% | 97% | 99% | 116% |
| 20240830 | 1,517 | 1,526 | 1,511 | 1,523 | 134,100 | 7 | 100% | 100% | 134% | ▲ | 99% | 97% | 96% | 100% | 116% |
| 20240902 | 1,535 | 1,538 | 1,504 | 1,516 | 228,600 | -7 | 100% | 99% | 170% | ▼ | 100% | 96% | 97% | 99% | 116% |
| 20240903 | 1,516 | 1,520 | 1,508 | 1,510 | 134,300 | -6 | 100% | 100% | 59% | ▼▼ | 99% | 99% | 100% | 99% | 106% |
| 20240904 | 1,481 | 1,495 | 1,467 | 1,471 | 339,900 | -39 | 97% | 99% | 253% | ▼▼▼ | 101% | 99% | 101% | 97% | 104% |
| 20240905 | 1,465 | 1,501 | 1,465 | 1,484 | 189,000 | 13 | 101% | 101% | 56% | ▲ | 98% | 98% | 100% | 97% | 105% |
| 20240906 | 1,484 | 1,486 | 1,450 | 1,457 | 230,600 | -27 | 98% | 98% | 122% | ▼ | 102% | 102% | 104% | 96% | 103% |
| 20240909 | 1,427 | 1,460 | 1,425 | 1,459 | 168,300 | 2 | 100% | 102% | 73% | ▲ | 100% | 99% | 101% | 96% | 100% |
| 20240910 | 1,459 | 1,467 | 1,454 | 1,456 | 118,400 | -3 | 100% | 100% | 70% | ▼ | 98% | 99% | 101% | 96% | 100% |
| 20240911 | 1,456 | 1,456 | 1,412 | 1,420 | 260,600 | -36 | 98% | 98% | 220% | ▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20240912 | 1,458 | 1,465 | 1,440 | 1,449 | 152,400 | 29 | 102% | 99% | 58% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20240913 | 1,440 | 1,453 | 1,439 | 1,448 | 117,200 | -1 | 100% | 101% | 77% | ▼ | 98% | 101% | 101% | 95% | 102% |
| 20240917 | 1,459 | 1,460 | 1,418 | 1,436 | 179,300 | -12 | 99% | 98% | 153% | ▼▼ | 100% | 102% | 102% | 94% | 101% |
| 20240918 | 1,444 | 1,449 | 1,428 | 1,440 | 134,000 | 4 | 100% | 100% | 75% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20240919 | 1,457 | 1,467 | 1,453 | 1,456 | 169,000 | 16 | 101% | 100% | 126% | ▲▲ | 100% | 100% | 100% | 96% | 103% |
| 20240920 | 1,473 | 1,490 | 1,466 | 1,475 | 220,300 | 19 | 101% | 100% | 130% | ▲▲▲ | 99% | 97% | 96% | 97% | 104% |
| 20240924 | 1,493 | 1,494 | 1,475 | 1,476 | 180,000 | 1 | 100% | 99% | 82% | ▲▲▲▲ | 99% | 98% | 97% | 97% | 104% |
| 20240925 | 1,480 | 1,484 | 1,460 | 1,467 | 303,800 | -9 | 99% | 99% | 169% | ▼ | 101% | 99% | 98% | 96% | 103% |
| 20240926 | 1,468 | 1,477 | 1,461 | 1,477 | 401,500 | 10 | 101% | 101% | 132% | ▲ | 101% | 101% | 100% | 97% | 104% |
| 20240927 | 1,436 | 1,462 | 1,436 | 1,454 | 319,600 | -23 | 98% | 101% | 80% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20240930 | 1,415 | 1,425 | 1,406 | 1,422 | 239,400 | -32 | 98% | 100% | 75% | ▼▼ | 102% | 103% | 99% | 93% | 100% |
| 20241001 | 1,432 | 1,462 | 1,431 | 1,457 | 156,600 | 35 | 102% | 102% | 65% | ▲ | 100% | 102% | 98% | 96% | 103% |
| 20241002 | 1,441 | 1,461 | 1,435 | 1,443 | 106,900 | -14 | 99% | 100% | 68% | ▼ | 99% | 97% | 96% | 96% | 102% |
| 20241003 | 1,464 | 1,465 | 1,448 | 1,448 | 103,900 | 5 | 100% | 99% | 97% | ▲ | 101% | 98% | 97% | 98% | 102% |
| 20241004 | 1,450 | 1,465 | 1,446 | 1,463 | 76,400 | 15 | 101% | 101% | 74% | ▲▲ | 100% | 96% | 94% | 99% | 103% |
| 20241007 | 1,475 | 1,478 | 1,465 | 1,470 | 138,500 | 7 | 100% | 100% | 181% | ▲▲▲ | 98% | 100% | 0% | 100% | 104% |
| 20241008 | 1,442 | 1,442 | 1,411 | 1,416 | 413,800 | -54 | 96% | 98% | 299% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241009 | 1,425 | 1,433 | 1,416 | 1,426 | 193,100 | 10 | 101% | 100% | 47% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241010 | 1,430 | 1,431 | 1,410 | 1,419 | 196,700 | -7 | 100% | 99% | 102% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 1,416 | 1,426 | 1,410 | 1,420 | 117,400 | 1 | 100% | 100% | 60% | ▲ | 101% | 98% | 0% | 96% | 100% |
| 20241015 | 1,430 | 1,445 | 1,429 | 1,440 | 192,100 | 20 | 101% | 101% | 164% | ▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241016 | 1,420 | 1,436 | 1,415 | 1,421 | 122,300 | -19 | 99% | 100% | 64% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241017 | 1,421 | 1,422 | 1,410 | 1,410 | 143,100 | -11 | 99% | 99% | 117% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,410 | 1,411 | 1,402 | 1,406 | 143,200 | -4 | 100% | 100% | 100% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 1,402 | 1,406 | 1,398 | 1,400 | 126,300 | -6 | 100% | 100% | 88% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,401 | 1,402 | 1,379 | 1,392 | 242,100 | -8 | 99% | 99% | 192% | ▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 29,100 | 227,600 | 28,200 | 98,200 | 900 | 129,400 |
| 2024-10-11 | 29,800 | 223,600 | 28,700 | 101,200 | 1,100 | 122,400 |
| 2024-10-04 | 31,500 | 182,100 | 28,700 | 85,800 | 2,800 | 96,300 |
| 2024-09-27 | 33,000 | 211,900 | 29,300 | 97,800 | 3,700 | 114,100 |
| 2024-09-20 | 30,800 | 236,600 | 28,900 | 120,700 | 1,900 | 115,900 |
| 2024-09-13 | 31,800 | 243,400 | 29,400 | 112,000 | 2,400 | 131,400 |
| 2024-09-06 | 33,100 | 237,300 | 29,800 | 106,700 | 3,300 | 130,600 |
| 2024-08-30 | 18,300 | 304,700 | 14,400 | 103,200 | 3,900 | 201,500 |
| 2024-08-23 | 16,300 | 298,000 | 14,300 | 102,500 | 2,000 | 195,500 |
| 2024-08-16 | 17,300 | 277,700 | 14,500 | 107,100 | 2,800 | 170,600 |
| 2024-08-09 | 20,400 | 307,200 | 14,500 | 90,000 | 5,900 | 217,200 |
| 2024-08-02 | 39,600 | 213,100 | 15,600 | 89,900 | 24,000 | 123,200 |
| 2024-07-26 | 53,200 | 229,000 | 15,900 | 96,100 | 37,300 | 132,900 |
| 2024-07-19 | 68,800 | 284,800 | 16,100 | 187,500 | 52,700 | 97,300 |
| 2024-07-12 | 72,900 | 275,200 | 16,200 | 177,100 | 56,700 | 98,100 |
| 2024-07-05 | 78,400 | 245,900 | 16,000 | 141,900 | 62,400 | 104,000 |
| 2024-06-28 | 86,300 | 271,600 | 35,900 | 154,000 | 50,400 | 117,600 |
| 2024-06-21 | 86,500 | 177,600 | 37,500 | 94,500 | 49,000 | 83,100 |
| 2024-06-14 | 90,600 | 188,500 | 37,100 | 108,600 | 53,500 | 79,900 |
| 2024-06-07 | 86,600 | 263,600 | 36,200 | 179,700 | 50,400 | 83,900 |
| 2024-05-31 | 90,100 | 244,700 | 36,200 | 140,800 | 53,900 | 103,900 |
| 2024-05-24 | 101,600 | 319,600 | 36,400 | 190,200 | 65,200 | 129,400 |
| 2024-05-17 | 105,400 | 289,100 | 35,500 | 153,100 | 69,900 | 136,000 |
| 2024-05-10 | 122,700 | 319,800 | 37,600 | 197,500 | 85,100 | 122,300 |
| 2024-05-02 | 138,000 | 290,300 | 38,300 | 155,300 | 99,700 | 135,000 |
| 2024-04-26 | 140,400 | 286,600 | 37,500 | 128,000 | 102,900 | 158,600 |
| 2024-04-19 | 156,900 | 287,600 | 38,200 | 131,900 | 118,700 | 155,700 |
| 2024-04-12 | 192,500 | 457,100 | 37,700 | 202,300 | 154,800 | 254,800 |
| 2024-04-05 | 39,300 | 147,900 | 33,300 | 125,900 | 6,000 | 22,000 |
| 2024-03-29 | 40,200 | 148,000 | 33,300 | 126,000 | 6,900 | 22,000 |
| 2024-03-22 | 44,200 | 132,500 | 33,300 | 116,900 | 10,900 | 15,600 |
| 2024-03-15 | 44,500 | 128,200 | 33,300 | 112,400 | 11,200 | 15,800 |
| 2024-03-08 | 45,000 | 189,000 | 33,400 | 152,700 | 11,600 | 36,300 |
| 2024-03-01 | 44,800 | 175,900 | 33,400 | 152,100 | 11,400 | 23,800 |
| 2024-02-22 | 39,500 | 173,500 | 28,300 | 151,600 | 11,200 | 21,900 |
| 2024-02-16 | 39,700 | 175,400 | 28,400 | 155,400 | 11,300 | 20,000 |
| 2024-02-09 | 39,800 | 175,800 | 28,300 | 157,600 | 11,500 | 18,200 |
| 2024-02-02 | 40,000 | 182,100 | 28,300 | 160,900 | 11,700 | 21,200 |
| 2024-01-26 | 42,900 | 507,500 | 29,100 | 167,000 | 13,800 | 340,500 |
| 2024-01-19 | 36,600 | 504,300 | 29,100 | 165,900 | 7,500 | 338,400 |
| 2024-01-12 | 36,800 | 507,100 | 29,200 | 166,200 | 7,600 | 340,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 168,877 | 0.50% | ▲ | 8,895 | 1,421 | 1,422 | 1,410 | 1,410 | 143,100 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 159,982 | 0.47% | ▼ | -16,700 | 1,430 | 1,445 | 1,429 | 1,440 | 192,100 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 176,682 | 0.52% | ▲ | 1,430 | 1,431 | 1,410 | 1,419 | 196,700 | |
| 2024-04-12 | Man Solutions Limited | 166,000 | 0.49% | ▼ | -8,600 | 1,445 | 1,507 | 1,422 | 1,500 | 2,360,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | 有沢製 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | 有沢製 | 業績予想の修正に関するお知らせ |
| 20240726 | 16:00 | 有沢製 | 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 |
| 20240702 | 16:30 | 有沢製 | (訂正)「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」の一部訂正について |
| 20240627 | 17:30 | 有沢製 | 主要株主の異動に関するお知らせ |
| 20240627 | 16:00 | 有沢製 | 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 |
| 20240523 | 16:00 | 有沢製 | 剰余金の配当に関するお知らせ |
| 20240523 | 16:00 | 有沢製 | 役員人事に関するお知らせ |
| 20240523 | 16:00 | 有沢製 | 執行役員の異動のお知らせ |
| 20240509 | 16:00 | 有沢製 | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240509 | 16:00 | 有沢製 | 中期経営計画の更新に関するお知らせ |
| 20240410 | 16:00 | 有沢製 | 配当予想の修正（増配）に関するお知らせ |
| 20240410 | 16:00 | 有沢製 | 資本政策の基本方針と株主還元方針の変更に関するお知らせ |
| 20240409 | 11:00 | 有沢製 | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240214 | 11:00 | 有沢製 | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240208 | 16:00 | 有沢製 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UB4V | 350 | 2024-09-05 15:09 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U8Z7 | 350 | 2024-08-23 15:08 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U2WH | 350 | 2024-07-25 15:05 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TZJD | 350 | 2024-07-09 15:05 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TPHH | 350 | 2024-06-27 15:09 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TKY6 | 350 | 2024-06-14 15:11 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TKDQ | 350 | 2024-06-06 10:12 | 株式会社有沢製作所 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TI68 | 350 | 2024-06-03 15:08 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TCZP | 350 | 2024-05-08 10:11 | 株式会社有沢製作所 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SQWT | 350 | 2024-02-13 15:03 | 株式会社有沢製作所 | 株式会社ストラテジックキャピタル | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5208 | 1 | 株式会社 有沢製作所 | 2024-10-22 23:21:03 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-08-20 22:28:48 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-08-20 22:28:46 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-08-20 22:28:45 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-07-27 04:28:58 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-07-12 19:29:29 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-07-03 05:28:35 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-07-02 16:28:23 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-06-28 21:32:01 |
| 5208 | 2 | 株式会社 有沢製作所 | 2024-06-28 21:32:00 |