| 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 | 880 | 880 | 839 | 862 | 10,200 | -28 | 97% | 98% | 249% | ▼ | 100% | 102% | 96% | 92% | 106% |
| 20240726 | 864 | 873 | 864 | 866 | 1,900 | 4 | 100% | 100% | 19% | ▲ | 100% | 97% | 98% | 92% | 103% |
| 20240729 | 873 | 873 | 866 | 873 | 2,000 | 7 | 101% | 100% | 105% | ▲ | 100% | 93% | 100% | 93% | 101% |
| 20240730 | 874 | 875 | 873 | 875 | 1,600 | 2 | 100% | 100% | 80% | ▲ | 101% | 90% | 101% | 93% | 102% |
| 20240731 | 868 | 879 | 865 | 878 | 900 | 3 | 100% | 101% | 56% | ▲ | 97% | 90% | 100% | 94% | 102% |
| 20240801 | 878 | 878 | 850 | 850 | 5,100 | -28 | 97% | 97% | 567% | ▼ | 96% | 96% | 103% | 91% | 100% |
| 20240802 | 850 | 850 | 806 | 815 | 8,500 | -35 | 96% | 96% | 167% | ▼ | 92% | 100% | 107% | 87% | 100% |
| 20240805 | 815 | 815 | 751 | 751 | 13,600 | -64 | 92% | 92% | 160% | ▼ | 104% | 109% | 116% | 80% | 100% |
| 20240806 | 753 | 815 | 753 | 780 | 5,600 | 29 | 104% | 104% | 41% | ▲ | 105% | 109% | 116% | 83% | 104% |
| 20240807 | 753 | 790 | 753 | 790 | 3,300 | 10 | 101% | 105% | 59% | ▲ | 103% | 105% | 111% | 84% | 105% |
| 20240808 | 790 | 819 | 790 | 817 | 2,000 | 27 | 103% | 103% | 61% | ▲ | 101% | 103% | 108% | 87% | 109% |
| 20240809 | 810 | 817 | 791 | 817 | 6,200 | 0 | 100% | 101% | 310% | -- | 100% | 100% | 107% | 87% | 109% |
| 20240813 | 817 | 829 | 816 | 818 | 3,900 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 105% | 87% | 109% |
| 20240814 | 820 | 821 | 775 | 821 | 7,800 | 3 | 100% | 100% | 200% | ▲▲ | 102% | 101% | 106% | 89% | 109% |
| 20240815 | 814 | 833 | 814 | 833 | 1,000 | 12 | 101% | 102% | 13% | ▲▲▲ | 98% | 99% | 104% | 91% | 111% |
| 20240816 | 834 | 835 | 816 | 816 | 4,300 | -17 | 98% | 98% | 430% | ▼ | 98% | 100% | 103% | 89% | 109% |
| 20240819 | 831 | 838 | 816 | 816 | 10,100 | 0 | 100% | 98% | 235% | -- | 100% | 104% | 104% | 91% | 109% |
| 20240820 | 818 | 829 | 815 | 819 | 1,200 | 3 | 100% | 100% | 12% | ▲ | 100% | 107% | 103% | 91% | 109% |
| 20240821 | 820 | 825 | 819 | 824 | 700 | 5 | 101% | 100% | 58% | ▲▲ | 100% | 106% | 102% | 93% | 110% |
| 20240822 | 826 | 826 | 823 | 825 | 800 | 1 | 100% | 100% | 114% | ▲▲▲ | 100% | 104% | 102% | 94% | 110% |
| 20240823 | 824 | 830 | 822 | 828 | 2,000 | 3 | 100% | 100% | 250% | ▲▲▲▲ | 101% | 102% | 100% | 94% | 110% |
| 20240826 | 843 | 852 | 839 | 852 | 4,400 | 24 | 103% | 101% | 220% | ▲▲▲▲▲ | 102% | 100% | 99% | 97% | 113% |
| 20240827 | 860 | 875 | 860 | 875 | 3,400 | 23 | 103% | 102% | 77% | ▲▲▲▲▲▲ | 98% | 98% | 97% | 100% | 117% |
| 20240828 | 880 | 887 | 861 | 861 | 2,900 | -14 | 98% | 98% | 85% | ▼ | 100% | 99% | 99% | 98% | 115% |
| 20240829 | 861 | 861 | 855 | 858 | 1,300 | -3 | 100% | 100% | 45% | ▼▼ | 101% | 97% | 99% | 98% | 114% |
| 20240830 | 859 | 875 | 856 | 864 | 1,000 | 6 | 101% | 101% | 77% | ▲ | 98% | 96% | 97% | 99% | 115% |
| 20240902 | 876 | 876 | 858 | 858 | 1,500 | -6 | 99% | 98% | 150% | ▼ | 99% | 98% | 99% | 98% | 114% |
| 20240903 | 861 | 870 | 852 | 852 | 1,500 | -6 | 99% | 99% | 100% | ▼▼ | 98% | 99% | 100% | 97% | 109% |
| 20240904 | 850 | 850 | 831 | 834 | 3,700 | -18 | 98% | 98% | 247% | ▼▼▼ | 96% | 98% | 98% | 95% | 106% |
| 20240905 | 864 | 864 | 832 | 832 | 2,600 | -2 | 100% | 96% | 70% | ▼▼▼▼ | 102% | 100% | 103% | 95% | 102% |
| 20240906 | 828 | 844 | 828 | 844 | 2,100 | 12 | 101% | 102% | 81% | ▲ | 101% | 100% | 102% | 96% | 103% |
| 20240909 | 832 | 839 | 826 | 839 | 1,700 | -5 | 99% | 101% | 81% | ▼ | 100% | 98% | 101% | 96% | 103% |
| 20240910 | 841 | 853 | 840 | 843 | 2,300 | 4 | 100% | 100% | 135% | ▲ | 97% | 99% | 100% | 96% | 103% |
| 20240911 | 840 | 840 | 817 | 818 | 2,800 | -25 | 97% | 97% | 122% | ▼ | 100% | 100% | 102% | 93% | 100% |
| 20240912 | 826 | 831 | 825 | 829 | 2,600 | 11 | 101% | 100% | 93% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20240913 | 829 | 833 | 825 | 825 | 1,900 | -4 | 100% | 100% | 73% | ▼ | 101% | 103% | 103% | 94% | 101% |
| 20240917 | 816 | 826 | 813 | 824 | 1,300 | -1 | 100% | 101% | 68% | ▼▼ | 100% | 103% | 102% | 94% | 101% |
| 20240918 | 825 | 829 | 823 | 829 | 900 | 5 | 101% | 100% | 69% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20240919 | 831 | 831 | 825 | 830 | 1,300 | 1 | 100% | 100% | 144% | ▲▲ | 101% | 102% | 101% | 95% | 101% |
| 20240920 | 831 | 838 | 831 | 838 | 1,400 | 8 | 101% | 101% | 108% | ▲▲▲ | 100% | 99% | 100% | 96% | 102% |
| 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% | 99% | 97% | 104% |
| 20240926 | 848 | 854 | 846 | 848 | 4,200 | -2 | 100% | 100% | 300% | ▼ | 98% | 99% | 99% | 98% | 104% |
| 20240927 | 848 | 848 | 820 | 833 | 3,800 | -15 | 98% | 98% | 90% | ▼▼ | 102% | 104% | 104% | 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% | 100% | 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% | 0% | 98% | 102% |
| 20241008 | 833 | 833 | 827 | 827 | 1,400 | -6 | 99% | 99% | 108% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20241009 | 827 | 832 | 827 | 832 | 400 | 5 | 101% | 101% | 29% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 832 | 832 | 832 | 832 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 0% | 98% | 102% |
| 20241011 | 825 | 825 | 825 | 825 | 700 | -7 | 99% | 100% | 175% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241015 | 825 | 832 | 825 | 832 | 1,500 | 7 | 101% | 101% | 214% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241016 | 832 | 835 | 832 | 835 | 1,500 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241017 | 838 | 838 | 835 | 835 | 400 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 835 | 836 | 831 | 836 | 800 | 1 | 100% | 100% | 200% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 833 | 836 | 832 | 835 | 1,100 | -1 | 100% | 100% | 138% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241022 | 834 | 843 | 833 | 843 | 4,100 | 8 | 101% | 101% | 373% | ▲ | % | % | % | 99% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:20:44 |
| 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 |
| 5356 | 2 | 業績ハイライト｜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 17:41:36 |