| 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 | 838 | 849 | 838 | 849 | 4,700 | 1 | 100% | 101% | 522% | ▲ | 98% | 99% | 101% | 96% | 102% |
| 20250311 | 846 | 848 | 831 | 833 | 4,700 | -16 | 98% | 98% | 100% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20250312 | 835 | 838 | 834 | 835 | 1,100 | 2 | 100% | 100% | 23% | ▲ | 100% | 101% | 102% | 94% | 100% |
| 20250313 | 836 | 840 | 835 | 840 | 500 | 5 | 101% | 100% | 45% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20250314 | 840 | 846 | 840 | 840 | 1,000 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 99% | 95% | 101% |
| 20250317 | 840 | 844 | 835 | 835 | 4,300 | -5 | 99% | 99% | 430% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20250318 | 842 | 843 | 835 | 842 | 4,400 | 7 | 101% | 100% | 102% | ▲ | 100% | 102% | 96% | 99% | 101% |
| 20250319 | 842 | 845 | 835 | 843 | 8,700 | 1 | 100% | 100% | 198% | ▲▲ | 99% | 101% | 94% | 99% | 101% |
| 20250321 | 845 | 845 | 834 | 840 | 8,700 | -3 | 100% | 99% | 100% | ▼ | 100% | 101% | 96% | 99% | 101% |
| 20250324 | 845 | 846 | 835 | 843 | 6,000 | 3 | 100% | 100% | 69% | ▲ | 100% | 101% | 96% | 99% | 101% |
| 20250325 | 844 | 847 | 837 | 847 | 5,200 | 4 | 100% | 100% | 87% | ▲▲ | 101% | 99% | 96% | 100% | 102% |
| 20250326 | 847 | 855 | 846 | 855 | 4,200 | 8 | 101% | 101% | 81% | ▲▲▲ | 100% | 98% | 95% | 100% | 103% |
| 20250327 | 855 | 855 | 848 | 851 | 2,600 | -4 | 100% | 100% | 62% | ▼ | 101% | 99% | 96% | 100% | 102% |
| 20250328 | 840 | 849 | 824 | 849 | 5,000 | -2 | 100% | 101% | 192% | ▼▼ | 100% | 97% | 97% | 99% | 102% |
| 20250331 | 836 | 840 | 830 | 838 | 4,600 | -11 | 99% | 100% | 92% | ▼▼▼ | 100% | 94% | 97% | 98% | 101% |
| 20250401 | 835 | 838 | 833 | 835 | 800 | -3 | 100% | 100% | 17% | ▼▼▼▼ | 100% | 94% | 97% | 98% | 100% |
| 20250402 | 835 | 835 | 830 | 831 | 1,600 | -4 | 100% | 100% | 200% | ▼▼▼▼▼ | 98% | 94% | 98% | 97% | 100% |
| 20250403 | 827 | 827 | 811 | 811 | 7,800 | -20 | 98% | 98% | 488% | ▼▼▼▼▼▼ | 98% | 97% | 101% | 95% | 100% |
| 20250404 | 800 | 800 | 777 | 783 | 10,600 | -28 | 97% | 98% | 136% | ▼▼▼▼▼▼▼ | 102% | 102% | 105% | 92% | 100% |
| 20250408 | 764 | 783 | 764 | 783 | 1,900 | 0 | 100% | 102% | 18% | -- | 99% | 102% | 105% | 92% | 100% |
| 20250409 | 768 | 777 | 756 | 760 | 3,000 | -23 | 97% | 99% | 158% | ▼ | 99% | 100% | 103% | 89% | 100% |
| 20250410 | 783 | 795 | 778 | 778 | 3,300 | 18 | 102% | 99% | 110% | ▲ | 100% | 101% | 105% | 91% | 102% |
| 20250411 | 772 | 785 | 772 | 775 | 2,300 | -3 | 100% | 100% | 70% | ▼ | 100% | 103% | 105% | 91% | 102% |
| 20250414 | 775 | 785 | 775 | 778 | 1,600 | 3 | 100% | 100% | 70% | ▲ | 100% | 104% | 114% | 91% | 102% |
| 20250415 | 780 | 783 | 780 | 782 | 1,000 | 4 | 101% | 100% | 63% | ▲▲ | 100% | 103% | 114% | 91% | 103% |
| 20250416 | 783 | 783 | 782 | 782 | 1,300 | 0 | 100% | 100% | 130% | -- | 100% | 103% | 114% | 91% | 103% |
| 20250417 | 783 | 787 | 783 | 783 | 400 | 1 | 100% | 100% | 31% | ▲ | 101% | 102% | 119% | 92% | 103% |
| 20250418 | 785 | 795 | 784 | 795 | 2,500 | 12 | 102% | 101% | 625% | ▲▲ | 102% | 101% | 117% | 93% | 105% |
| 20250421 | 795 | 810 | 795 | 810 | 1,500 | 15 | 102% | 102% | 60% | ▲▲▲ | 99% | 99% | 115% | 95% | 107% |
| 20250422 | 809 | 809 | 800 | 803 | 800 | -7 | 99% | 99% | 53% | ▼ | 100% | 100% | 119% | 94% | 106% |
| 20250423 | 805 | 805 | 802 | 802 | 2,100 | -1 | 100% | 100% | 263% | ▼▼ | 100% | 100% | 120% | 94% | 106% |
| 20250424 | 802 | 802 | 799 | 800 | 1,000 | -2 | 100% | 100% | 48% | ▼▼▼ | 100% | 100% | 122% | 94% | 105% |
| 20250425 | 800 | 801 | 796 | 797 | 3,000 | -3 | 100% | 100% | 300% | ▼▼▼▼ | 100% | 99% | 124% | 94% | 105% |
| 20250428 | 804 | 804 | 797 | 800 | 2,400 | 3 | 100% | 100% | 80% | ▲ | 101% | 100% | 131% | 95% | 105% |
| 20250430 | 800 | 804 | 780 | 804 | 3,900 | 4 | 101% | 101% | 163% | ▲▲ | 100% | 101% | 131% | 96% | 106% |
| 20250501 | 800 | 800 | 770 | 798 | 5,600 | -6 | 99% | 100% | 144% | ▼ | 100% | 102% | 132% | 96% | 105% |
| 20250502 | 797 | 797 | 791 | 795 | 1,100 | -3 | 100% | 100% | 20% | ▼▼ | 101% | 103% | 132% | 98% | 105% |
| 20250507 | 795 | 799 | 795 | 799 | 2,400 | 4 | 101% | 101% | 218% | ▲ | 100% | 102% | 131% | 99% | 105% |
| 20250508 | 802 | 803 | 800 | 803 | 1,300 | 4 | 101% | 100% | 54% | ▲▲ | 101% | 111% | 130% | 99% | 106% |
| 20250509 | 804 | 810 | 801 | 810 | 1,600 | 7 | 101% | 101% | 123% | ▲▲▲ | 100% | 110% | 130% | 100% | 107% |
| 20250512 | 810 | 812 | 808 | 811 | 3,600 | 1 | 100% | 100% | 225% | ▲▲▲▲ | 99% | 114% | 128% | 100% | 105% |
| 20250513 | 822 | 822 | 812 | 816 | 4,500 | 5 | 101% | 99% | 125% | ▲▲▲▲▲ | 100% | 114% | 129% | 100% | 105% |
| 20250514 | 816 | 820 | 816 | 816 | 2,900 | 0 | 100% | 100% | 64% | -- | 109% | 114% | 128% | 100% | 105% |
| 20250515 | 818 | 900 | 817 | 891 | 33,600 | 75 | 109% | 109% | 1159% | ▲ | 99% | 104% | 112% | 100% | 114% |
| 20250516 | 899 | 900 | 888 | 892 | 15,600 | 1 | 100% | 99% | 46% | ▲▲ | 103% | 106% | 111% | 100% | 114% |
| 20250519 | 905 | 939 | 903 | 934 | 19,300 | 42 | 105% | 103% | 124% | ▲▲▲ | 99% | 104% | 108% | 100% | 119% |
| 20250520 | 931 | 932 | 912 | 925 | 5,900 | -9 | 99% | 99% | 31% | ▼ | 100% | 107% | 108% | 99% | 116% |
| 20250521 | 931 | 938 | 930 | 931 | 2,300 | 6 | 101% | 100% | 39% | ▲ | 99% | 109% | 107% | 100% | 117% |
| 20250522 | 934 | 939 | 928 | 928 | 4,100 | -3 | 100% | 99% | 178% | ▼ | 103% | 112% | 108% | 99% | 117% |
| 20250523 | 933 | 963 | 933 | 960 | 9,800 | 32 | 103% | 103% | 239% | ▲ | 101% | 109% | 0% | 100% | 121% |
| 20250526 | 962 | 975 | 961 | 972 | 6,500 | 12 | 101% | 101% | 66% | ▲▲ | 101% | 103% | 0% | 100% | 122% |
| 20250527 | 980 | 995 | 972 | 993 | 9,700 | 21 | 102% | 101% | 149% | ▲▲▲ | 102% | 101% | 0% | 100% | 125% |
| 20250528 | 998 | 1,045 | 998 | 1,022 | 14,500 | 29 | 103% | 102% | 149% | ▲▲▲▲ | 102% | 98% | 0% | 100% | 129% |
| 20250529 | 1,027 | 1,050 | 940 | 1,049 | 88,500 | 27 | 103% | 102% | 610% | ▲▲▲▲▲ | 97% | 96% | 0% | 100% | 132% |
| 20250530 | 1,038 | 1,038 | 990 | 1,008 | 12,600 | -41 | 96% | 97% | 14% | ▼ | 97% | 100% | 0% | 96% | 127% |
| 20250602 | 1,008 | 1,027 | 974 | 974 | 14,000 | -34 | 97% | 97% | 111% | ▼▼ | 104% | 104% | 0% | 93% | 123% |
| 20250603 | 967 | 1,004 | 967 | 1,004 | 8,000 | 30 | 103% | 104% | 57% | ▲ | 100% | 0% | 0% | 96% | 126% |
| 20250604 | 999 | 1,000 | 982 | 997 | 3,300 | -7 | 99% | 100% | 41% | ▼ | 98% | 0% | 0% | 95% | 124% |
| 20250605 | 997 | 997 | 977 | 977 | 3,500 | -20 | 98% | 98% | 106% | ▼▼ | 102% | 0% | 0% | 93% | 121% |
| 20250606 | 981 | 1,003 | 981 | 1,003 | 5,800 | 26 | 103% | 102% | 166% | ▲ | % | % | % | 96% | 124% |
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 | 3,100 | 47,700 | 0 | 21,600 | 3,100 | 26,100 |
| 2025-05-23 | 2,200 | 37,200 | 0 | 22,000 | 2,200 | 15,200 |
| 2025-05-16 | 900 | 33,500 | 0 | 15,500 | 900 | 18,000 |
| 2025-05-09 | 200 | 19,900 | 0 | 10,300 | 200 | 9,600 |
| 2025-05-02 | 200 | 19,500 | 0 | 9,700 | 200 | 9,800 |
| 2025-04-25 | 100 | 19,400 | 0 | 9,800 | 100 | 9,600 |
| 2025-04-18 | 200 | 23,600 | 0 | 9,800 | 200 | 13,800 |
| 2025-04-11 | 200 | 25,900 | 0 | 12,100 | 200 | 13,800 |
| 2025-04-04 | 200 | 27,100 | 0 | 12,200 | 200 | 14,900 |
| 2025-03-28 | 0 | 27,300 | 0 | 16,300 | 0 | 11,000 |
| 2025-03-21 | 0 | 26,400 | 0 | 16,000 | 0 | 10,400 |
| 2025-03-14 | 100 | 23,100 | 0 | 15,400 | 100 | 7,700 |
| 2025-03-07 | 0 | 24,300 | 0 | 16,800 | 0 | 7,500 |
| 2025-02-28 | 200 | 24,400 | 0 | 16,800 | 200 | 7,600 |
| 2025-02-21 | 0 | 25,000 | 0 | 14,700 | 0 | 10,300 |
| 2025-02-14 | 0 | 22,000 | 0 | 14,900 | 0 | 7,100 |
| 2025-02-07 | 0 | 20,300 | 0 | 14,900 | 0 | 5,400 |
| 2025-01-31 | 0 | 18,600 | 0 | 13,700 | 0 | 4,900 |
| 2025-01-24 | 0 | 18,200 | 0 | 13,800 | 0 | 4,400 |
| 2025-01-17 | 300 | 18,300 | 0 | 12,400 | 300 | 5,900 |
| 2025-01-10 | 400 | 18,300 | 0 | 12,500 | 400 | 5,800 |
| 2024-12-27 | 0 | 17,700 | 0 | 11,900 | 0 | 5,800 |
| 2024-12-20 | 0 | 18,100 | 0 | 12,200 | 0 | 5,900 |
| 2024-12-13 | 0 | 19,300 | 0 | 12,300 | 0 | 7,000 |
| 2024-12-06 | 0 | 18,800 | 0 | 12,300 | 0 | 6,500 |
| 2024-11-29 | 0 | 18,300 | 0 | 11,800 | 0 | 6,500 |
| 2024-11-22 | 0 | 17,600 | 0 | 11,800 | 0 | 5,800 |
| 2024-11-15 | 0 | 18,200 | 0 | 12,000 | 0 | 6,200 |
| 2024-11-08 | 0 | 17,600 | 0 | 11,300 | 0 | 6,300 |
| 2024-11-01 | 0 | 17,300 | 0 | 11,300 | 0 | 6,000 |
| 2024-10-25 | 0 | 19,100 | 0 | 11,300 | 0 | 7,800 |
| 2024-10-18 | 0 | 19,400 | 0 | 11,400 | 0 | 8,000 |
| 2024-10-11 | 300 | 18,800 | 0 | 10,700 | 300 | 8,100 |
| 2024-10-04 | 300 | 19,100 | 0 | 11,000 | 300 | 8,100 |
| 2024-09-27 | 300 | 20,000 | 0 | 10,400 | 300 | 9,600 |
| 2024-09-20 | 300 | 24,500 | 0 | 10,300 | 300 | 14,200 |
| 2024-09-13 | 300 | 24,800 | 0 | 10,500 | 300 | 14,300 |
| 2024-09-06 | 300 | 28,400 | 0 | 11,800 | 300 | 16,600 |
| 2024-08-30 | 300 | 29,500 | 0 | 13,300 | 300 | 16,200 |
| 2024-08-23 | 300 | 29,600 | 0 | 12,300 | 300 | 17,300 |
| 2024-08-16 | 400 | 28,000 | 0 | 11,800 | 400 | 16,200 |
| 2024-08-09 | 900 | 23,600 | 0 | 10,200 | 900 | 13,400 |
| 2024-08-02 | 400 | 26,200 | 0 | 9,900 | 400 | 16,300 |
| 2024-07-26 | 600 | 31,200 | 0 | 12,500 | 600 | 18,700 |
| 2024-07-19 | 1,100 | 31,200 | 0 | 13,500 | 1,100 | 17,700 |
| 2024-07-12 | 900 | 29,300 | 0 | 12,500 | 900 | 16,800 |
| 2024-07-05 | 900 | 29,100 | 0 | 12,700 | 900 | 16,400 |
| 2024-06-28 | 500 | 28,200 | 0 | 12,900 | 500 | 15,300 |
| 2024-06-21 | 500 | 24,700 | 0 | 10,400 | 500 | 14,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:00 | 美濃窯業 | グリーンローン契約締結に関するお知らせ |
| 20250515 | 15:00 | 美濃窯業 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:00 | 美濃窯業 | 2025年３月期 決算説明資料 |
| 20250515 | 15:00 | 美濃窯業 | 剰余金の配当（増配）に関するお知らせ |
| 20250515 | 15:00 | 美濃窯業 | 中期経営計画（2025-27年度）の策定及び 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） |
| 20250317 | 15:30 | 美濃窯業 | 役員人事等に関するお知らせ |
| 20250213 | 15:50 | 美濃窯業 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241114 | 15:40 | 美濃窯業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:40 | 美濃窯業 | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20240509 | 15:30 | 美濃窯業 | 通期連結業績予想及び配当予想（増配）の修正に関するお知らせ |
| 20240402 | 17:45 | 美濃窯業 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240318 | 08:00 | 美濃窯業 | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20240314 | 15:35 | 美濃窯 | 配当予想の修正（東証スタンダード上場記念配当）に関する お知らせ |
| 20240311 | 15:45 | 美濃窯 | 東京証券取引所スタンダード市場上場承認に関するお知らせ |
| 20240214 | 16:10 | 美濃窯 | 業績予想の修正に関するお知らせ |
| 20240214 | 16:10 | 美濃窯 | 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 |
|---|---|---|---|
| 5356 | 1 | 美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2025-06-06 14:24:09 |
| 5356 | 2 | 2025.06.06株主総会資料第163回 定時株主総会資料（交付書面非記載事項） | 2025-06-06 14:31:57 |
| 5356 | 2 | 2025.06.06株主総会資料第163回 定時株主総会招集ご通知 | 2025-06-06 14:31:56 |
| 5356 | 2 | 2024.11.28株主通信株主通信 第163期中間 2024年4月1日～2024年9月30日 | 2024-11-28 15:34:31 |
| 5356 | 2 | 名証IRエキスポ2024に出展いたしました｜トピックス｜美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2024-09-11 13:30:34 |
| 5356 | 2 | 「日経IR・個人投資家フェア2024」に出展いたしました｜トピックス｜美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2024-08-28 12:29:12 |
| 5356 | 2 | 「投資家情報メディア」インタビュー掲載のお知らせ｜トピックス｜美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2024-07-04 00:29:00 |
| 5356 | 2 | 「日経IR・個人投資家フェア2024」初出展のお知らせ｜トピックス｜美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2024-07-02 22:30:03 |
| 5356 | 2 | 2024.06.28株主総会資料第162回 定時株主総会決議ご通知 | 2024-06-29 04:32:19 |
| 5356 | 2 | IRライブラリー｜IR情報｜美濃窯業株式会社｜耐火物・セラミックスと熱処理・焼成プラントメーカー | 2024-06-26 17:41:39 |