| 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 | 842 | 844 | 839 | 840 | 1,000 | 2 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 99% | 99% | 96% | 103% |
| 20240925 | 853 | 853 | 849 | 850 | 1,400 | 10 | 101% | 100% | 140% | ▲▲▲▲▲ | 100% | 99% | 100% | 97% | 104% |
| 20240926 | 848 | 854 | 846 | 848 | 4,200 | -2 | 100% | 100% | 300% | ▼ | 98% | 99% | 100% | 98% | 104% |
| 20240927 | 848 | 848 | 820 | 833 | 3,800 | -15 | 98% | 98% | 90% | ▼▼ | 102% | 104% | 105% | 96% | 102% |
| 20240930 | 811 | 829 | 811 | 829 | 5,100 | -4 | 100% | 102% | 134% | ▼▼▼ | 102% | 100% | 102% | 96% | 101% |
| 20241001 | 830 | 845 | 830 | 843 | 1,500 | 14 | 102% | 102% | 29% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20241002 | 830 | 841 | 830 | 840 | 2,100 | -3 | 100% | 101% | 140% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241003 | 843 | 846 | 840 | 840 | 1,000 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 101% | 99% | 103% |
| 20241004 | 837 | 837 | 833 | 833 | 900 | -7 | 99% | 100% | 90% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241007 | 837 | 837 | 832 | 833 | 1,300 | 0 | 100% | 100% | 144% | -- | 99% | 100% | 102% | 98% | 102% |
| 20241008 | 833 | 833 | 827 | 827 | 1,400 | -6 | 99% | 99% | 108% | ▼ | 101% | 101% | 103% | 97% | 101% |
| 20241009 | 827 | 832 | 827 | 832 | 400 | 5 | 101% | 101% | 29% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20241010 | 832 | 832 | 832 | 832 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 103% | 98% | 102% |
| 20241011 | 825 | 825 | 825 | 825 | 700 | -7 | 99% | 100% | 175% | ▼ | 101% | 101% | 103% | 97% | 100% |
| 20241015 | 825 | 832 | 825 | 832 | 1,500 | 7 | 101% | 101% | 214% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241016 | 832 | 835 | 832 | 835 | 1,500 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20241017 | 838 | 838 | 835 | 835 | 400 | 0 | 100% | 100% | 27% | -- | 100% | 102% | 104% | 98% | 101% |
| 20241018 | 835 | 836 | 831 | 836 | 800 | 1 | 100% | 100% | 200% | ▲ | 100% | 102% | 104% | 98% | 101% |
| 20241021 | 833 | 836 | 832 | 835 | 1,100 | -1 | 100% | 100% | 138% | ▼ | 101% | 102% | 104% | 98% | 101% |
| 20241022 | 834 | 843 | 833 | 843 | 4,100 | 8 | 101% | 101% | 373% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241023 | 843 | 845 | 834 | 844 | 2,200 | 1 | 100% | 100% | 54% | ▲▲ | 102% | 102% | 104% | 99% | 102% |
| 20241024 | 834 | 849 | 834 | 848 | 1,700 | 4 | 100% | 102% | 77% | ▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241025 | 849 | 849 | 835 | 847 | 2,000 | -1 | 100% | 100% | 118% | ▼ | 99% | 99% | 102% | 100% | 103% |
| 20241028 | 850 | 850 | 840 | 840 | 2,400 | -7 | 99% | 99% | 120% | ▼▼ | 102% | 102% | 103% | 99% | 102% |
| 20241029 | 833 | 848 | 833 | 848 | 1,000 | 8 | 101% | 102% | 42% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241030 | 849 | 849 | 848 | 848 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 102% | 100% | 103% |
| 20241031 | 836 | 848 | 836 | 840 | 1,100 | -8 | 99% | 100% | 550% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241105 | 840 | 840 | 835 | 835 | 1,600 | -5 | 99% | 99% | 145% | ▼▼ | 102% | 101% | 101% | 98% | 101% |
| 20241106 | 835 | 865 | 835 | 850 | 2,200 | 15 | 102% | 102% | 138% | ▲ | 100% | 102% | 99% | 100% | 103% |
| 20241107 | 849 | 849 | 848 | 848 | 400 | -2 | 100% | 100% | 18% | ▼ | 100% | 103% | 100% | 100% | 103% |
| 20241108 | 841 | 843 | 836 | 843 | 1,400 | -5 | 99% | 100% | 350% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20241111 | 842 | 842 | 830 | 840 | 1,500 | -3 | 100% | 100% | 107% | ▼▼▼ | 100% | 102% | 100% | 99% | 102% |
| 20241112 | 840 | 840 | 831 | 839 | 1,500 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 104% | 103% | 101% | 99% | 102% |
| 20241113 | 832 | 865 | 832 | 865 | 2,800 | 26 | 103% | 104% | 187% | ▲ | 98% | 99% | 96% | 100% | 104% |
| 20241114 | 865 | 865 | 849 | 850 | 1,700 | -15 | 98% | 98% | 61% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20241115 | 850 | 858 | 850 | 853 | 3,600 | 3 | 100% | 100% | 212% | ▲ | 99% | 98% | 97% | 99% | 102% |
| 20241118 | 857 | 860 | 845 | 845 | 4,400 | -8 | 99% | 99% | 122% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20241119 | 860 | 860 | 852 | 856 | 2,300 | 11 | 101% | 100% | 52% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241120 | 850 | 850 | 831 | 844 | 3,400 | -12 | 99% | 99% | 148% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241121 | 840 | 847 | 834 | 834 | 1,100 | -10 | 99% | 99% | 32% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241122 | 834 | 838 | 834 | 836 | 500 | 2 | 100% | 100% | 45% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241125 | 838 | 839 | 838 | 839 | 200 | 3 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241126 | 837 | 841 | 835 | 841 | 1,400 | 2 | 100% | 100% | 700% | ▲▲▲ | 100% | 99% | 98% | 97% | 101% |
| 20241127 | 843 | 843 | 831 | 842 | 6,700 | 1 | 100% | 100% | 479% | ▲▲▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241128 | 842 | 842 | 830 | 834 | 3,200 | -8 | 99% | 99% | 48% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241129 | 834 | 834 | 833 | 833 | 500 | -1 | 100% | 100% | 16% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241202 | 834 | 834 | 830 | 830 | 2,700 | -3 | 100% | 100% | 540% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241203 | 833 | 836 | 829 | 832 | 3,500 | 2 | 100% | 100% | 130% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241204 | 832 | 833 | 828 | 833 | 2,700 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 98% | 96% | 100% |
| 20241205 | 833 | 833 | 830 | 833 | 1,400 | 0 | 100% | 100% | 52% | -- | 100% | 99% | 97% | 96% | 100% |
| 20241206 | 836 | 836 | 833 | 833 | 200 | 0 | 100% | 100% | 14% | -- | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 831 | 835 | 827 | 830 | 1,500 | -3 | 100% | 100% | 750% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241210 | 834 | 834 | 823 | 826 | 3,800 | -4 | 100% | 99% | 253% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 828 | 828 | 820 | 825 | 6,300 | -1 | 100% | 100% | 166% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 828 | 828 | 819 | 824 | 2,500 | -1 | 100% | 100% | 40% | ▼▼▼▼ | 99% | 100% | 0% | 96% | 100% |
| 20241213 | 824 | 824 | 815 | 819 | 9,200 | -5 | 99% | 99% | 368% | ▼▼▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241216 | 819 | 826 | 816 | 826 | 4,100 | 7 | 101% | 101% | 45% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241217 | 822 | 822 | 815 | 820 | 2,500 | -6 | 99% | 100% | 61% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 820 | 824 | 816 | 822 | 4,300 | 2 | 100% | 100% | 172% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 815 | 818 | 809 | 815 | 6,100 | -7 | 99% | 100% | 142% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 815 | 818 | 815 | 815 | 400 | 0 | 100% | 100% | 7% | -- | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:26:58 |
| 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 |
| 5356 | 2 | IRカレンダー｜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 17:41:38 |
| 5356 | 2 | 配当金・配当性向｜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 17:41:37 |