| 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 | 1,328 | 1,330 | 1,316 | 1,326 | 13,500 | -4 | 100% | 100% | 86% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20250311 | 1,312 | 1,312 | 1,290 | 1,312 | 13,600 | -14 | 99% | 100% | 101% | ▼▼ | 99% | 101% | 105% | 97% | 101% |
| 20250312 | 1,310 | 1,327 | 1,295 | 1,299 | 12,200 | -13 | 99% | 99% | 90% | ▼▼▼ | 100% | 104% | 102% | 96% | 100% |
| 20250313 | 1,302 | 1,311 | 1,301 | 1,301 | 2,900 | 2 | 100% | 100% | 24% | ▲ | 100% | 104% | 100% | 96% | 101% |
| 20250314 | 1,301 | 1,308 | 1,301 | 1,303 | 3,900 | 2 | 100% | 100% | 134% | ▲▲ | 101% | 106% | 98% | 97% | 101% |
| 20250317 | 1,309 | 1,327 | 1,303 | 1,317 | 9,100 | 14 | 101% | 101% | 233% | ▲▲▲ | 101% | 105% | 98% | 99% | 102% |
| 20250318 | 1,318 | 1,337 | 1,318 | 1,326 | 10,700 | 9 | 101% | 101% | 118% | ▲▲▲▲ | 101% | 104% | 93% | 99% | 103% |
| 20250319 | 1,332 | 1,349 | 1,328 | 1,349 | 14,400 | 23 | 102% | 101% | 135% | ▲▲▲▲▲ | 100% | 102% | 89% | 100% | 104% |
| 20250321 | 1,349 | 1,365 | 1,346 | 1,352 | 20,500 | 3 | 100% | 100% | 142% | ▲▲▲▲▲▲ | 102% | 101% | 89% | 100% | 105% |
| 20250324 | 1,355 | 1,384 | 1,340 | 1,384 | 21,000 | 32 | 102% | 102% | 102% | ▲▲▲▲▲▲▲ | 99% | 96% | 89% | 100% | 107% |
| 20250325 | 1,380 | 1,397 | 1,358 | 1,367 | 35,900 | -17 | 99% | 99% | 171% | ▼ | 101% | 94% | 91% | 99% | 106% |
| 20250326 | 1,371 | 1,389 | 1,362 | 1,379 | 17,400 | 12 | 101% | 101% | 48% | ▲ | 99% | 93% | 90% | 100% | 107% |
| 20250327 | 1,384 | 1,391 | 1,369 | 1,372 | 23,600 | -7 | 99% | 99% | 136% | ▼ | 101% | 98% | 96% | 99% | 106% |
| 20250328 | 1,316 | 1,352 | 1,316 | 1,329 | 12,300 | -43 | 97% | 101% | 52% | ▼▼ | 99% | 95% | 96% | 96% | 102% |
| 20250331 | 1,305 | 1,317 | 1,281 | 1,295 | 26,700 | -34 | 97% | 99% | 217% | ▼▼▼ | 99% | 88% | 97% | 94% | 100% |
| 20250401 | 1,295 | 1,300 | 1,270 | 1,284 | 9,800 | -11 | 99% | 99% | 37% | ▼▼▼▼ | 100% | 88% | 99% | 93% | 100% |
| 20250402 | 1,284 | 1,288 | 1,262 | 1,288 | 23,000 | 4 | 100% | 100% | 235% | ▲ | 100% | 94% | 102% | 93% | 100% |
| 20250403 | 1,243 | 1,270 | 1,237 | 1,240 | 18,800 | -48 | 96% | 100% | 82% | ▼ | 94% | 98% | 105% | 90% | 100% |
| 20250404 | 1,215 | 1,220 | 1,130 | 1,145 | 45,500 | -95 | 92% | 94% | 242% | ▼▼ | 104% | 110% | 117% | 83% | 100% |
| 20250408 | 1,087 | 1,135 | 1,087 | 1,131 | 12,800 | -14 | 99% | 104% | 28% | ▼▼▼ | 98% | 108% | 114% | 82% | 100% |
| 20250409 | 1,112 | 1,117 | 1,054 | 1,086 | 18,800 | -45 | 96% | 98% | 147% | ▼▼▼▼ | 99% | 103% | 108% | 78% | 100% |
| 20250410 | 1,176 | 1,180 | 1,140 | 1,167 | 17,500 | 81 | 107% | 99% | 93% | ▲ | 103% | 104% | 110% | 84% | 107% |
| 20250411 | 1,155 | 1,191 | 1,141 | 1,191 | 9,500 | 24 | 102% | 103% | 54% | ▲▲ | 100% | 100% | 106% | 86% | 110% |
| 20250414 | 1,199 | 1,208 | 1,190 | 1,195 | 19,700 | 4 | 100% | 100% | 207% | ▲▲▲ | 101% | 100% | 106% | 86% | 110% |
| 20250415 | 1,200 | 1,207 | 1,186 | 1,206 | 6,600 | 11 | 101% | 101% | 34% | ▲▲▲▲ | 99% | 101% | 104% | 87% | 111% |
| 20250416 | 1,217 | 1,225 | 1,200 | 1,200 | 4,700 | -6 | 100% | 99% | 71% | ▼ | 99% | 103% | 104% | 87% | 110% |
| 20250417 | 1,210 | 1,210 | 1,190 | 1,197 | 6,600 | -3 | 100% | 99% | 140% | ▼▼ | 100% | 103% | 104% | 86% | 110% |
| 20250418 | 1,207 | 1,214 | 1,201 | 1,201 | 7,300 | 4 | 100% | 100% | 111% | ▲ | 99% | 104% | 105% | 87% | 111% |
| 20250421 | 1,205 | 1,277 | 1,113 | 1,195 | 320,100 | -6 | 100% | 99% | 4385% | ▼ | 103% | 105% | 93% | 86% | 110% |
| 20250422 | 1,195 | 1,235 | 1,195 | 1,235 | 13,600 | 40 | 103% | 103% | 4% | ▲ | 98% | 99% | 86% | 90% | 114% |
| 20250423 | 1,274 | 1,274 | 1,249 | 1,249 | 9,200 | 14 | 101% | 98% | 68% | ▲▲ | 97% | 100% | 86% | 91% | 115% |
| 20250424 | 1,268 | 1,268 | 1,230 | 1,230 | 12,600 | -19 | 98% | 97% | 137% | ▼ | 102% | 103% | 89% | 90% | 113% |
| 20250425 | 1,230 | 1,259 | 1,230 | 1,259 | 5,200 | 29 | 102% | 102% | 41% | ▲ | 99% | 99% | 86% | 95% | 116% |
| 20250428 | 1,267 | 1,281 | 1,236 | 1,252 | 26,100 | -7 | 99% | 99% | 502% | ▼ | 100% | 101% | 88% | 97% | 115% |
| 20250430 | 1,250 | 1,268 | 1,250 | 1,255 | 8,200 | 3 | 100% | 100% | 31% | ▲ | 102% | 101% | 88% | 97% | 116% |
| 20250501 | 1,245 | 1,296 | 1,230 | 1,270 | 34,200 | 15 | 101% | 102% | 417% | ▲▲ | 100% | 88% | 87% | 99% | 117% |
| 20250502 | 1,261 | 1,274 | 1,255 | 1,255 | 8,000 | -15 | 99% | 100% | 23% | ▼ | 100% | 86% | 87% | 99% | 116% |
| 20250507 | 1,260 | 1,267 | 1,251 | 1,260 | 14,700 | 5 | 100% | 100% | 184% | ▲ | 100% | 86% | 87% | 99% | 116% |
| 20250508 | 1,261 | 1,285 | 1,237 | 1,260 | 40,000 | 0 | 100% | 100% | 272% | -- | 100% | 98% | 99% | 99% | 116% |
| 20250509 | 1,110 | 1,139 | 1,107 | 1,112 | 135,400 | -148 | 88% | 100% | 339% | ▼ | 98% | 98% | 99% | 88% | 102% |
| 20250512 | 1,112 | 1,112 | 1,080 | 1,088 | 56,900 | -24 | 98% | 98% | 42% | ▼▼ | 99% | 99% | 100% | 86% | 100% |
| 20250513 | 1,100 | 1,108 | 1,080 | 1,085 | 61,700 | -3 | 100% | 99% | 108% | ▼▼▼ | 99% | 100% | 101% | 85% | 100% |
| 20250514 | 1,094 | 1,094 | 1,073 | 1,082 | 29,800 | -3 | 100% | 99% | 48% | ▼▼▼▼ | 101% | 99% | 102% | 85% | 100% |
| 20250515 | 1,082 | 1,120 | 1,070 | 1,090 | 141,000 | 8 | 101% | 101% | 473% | ▲ | 99% | 99% | 99% | 86% | 101% |
| 20250516 | 1,100 | 1,103 | 1,090 | 1,090 | 8,600 | 0 | 100% | 99% | 6% | -- | 99% | 99% | 99% | 86% | 101% |
| 20250519 | 1,098 | 1,098 | 1,090 | 1,090 | 2,400 | 0 | 100% | 99% | 28% | -- | 98% | 100% | 99% | 86% | 101% |
| 20250520 | 1,093 | 1,105 | 1,069 | 1,069 | 18,600 | -21 | 98% | 98% | 775% | ▼ | 99% | 101% | 100% | 84% | 100% |
| 20250521 | 1,083 | 1,083 | 1,066 | 1,075 | 6,900 | 6 | 101% | 99% | 37% | ▲ | 101% | 101% | 101% | 85% | 101% |
| 20250522 | 1,077 | 1,084 | 1,064 | 1,084 | 11,300 | 9 | 101% | 101% | 164% | ▲▲ | 100% | 101% | 99% | 85% | 101% |
| 20250523 | 1,088 | 1,092 | 1,084 | 1,090 | 6,200 | 6 | 101% | 100% | 55% | ▲▲▲ | 99% | 101% | 0% | 86% | 102% |
| 20250526 | 1,090 | 1,091 | 1,082 | 1,082 | 2,100 | -8 | 99% | 99% | 34% | ▼ | 100% | 100% | 0% | 85% | 101% |
| 20250527 | 1,087 | 1,096 | 1,086 | 1,090 | 8,100 | 8 | 101% | 100% | 386% | ▲ | 100% | 100% | 0% | 86% | 102% |
| 20250528 | 1,095 | 1,096 | 1,086 | 1,091 | 8,900 | 1 | 100% | 100% | 110% | ▲▲ | 101% | 100% | 0% | 86% | 102% |
| 20250529 | 1,091 | 1,108 | 1,088 | 1,100 | 11,200 | 9 | 101% | 101% | 126% | ▲▲▲ | 98% | 98% | 0% | 87% | 103% |
| 20250530 | 1,106 | 1,106 | 1,088 | 1,088 | 6,300 | -12 | 99% | 98% | 56% | ▼ | 100% | 100% | 0% | 86% | 102% |
| 20250602 | 1,089 | 1,097 | 1,089 | 1,091 | 3,100 | 3 | 100% | 100% | 49% | ▲ | 99% | 99% | 0% | 87% | 102% |
| 20250603 | 1,091 | 1,097 | 1,080 | 1,080 | 8,100 | -11 | 99% | 99% | 261% | ▼ | 100% | 0% | 0% | 86% | 101% |
| 20250604 | 1,085 | 1,094 | 1,084 | 1,086 | 1,800 | 6 | 101% | 100% | 22% | ▲ | 100% | 0% | 0% | 86% | 102% |
| 20250605 | 1,086 | 1,089 | 1,085 | 1,085 | 1,600 | -1 | 100% | 100% | 89% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20250606 | 1,087 | 1,090 | 1,074 | 1,081 | 17,100 | -4 | 100% | 99% | 1069% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 5,000 | 126,600 | 0 | 74,400 | 5,000 | 52,200 |
| 2025-05-23 | 4,700 | 125,600 | 0 | 74,600 | 4,700 | 51,000 |
| 2025-05-16 | 4,500 | 119,200 | 0 | 70,700 | 4,500 | 48,500 |
| 2025-05-09 | 10,300 | 110,200 | 0 | 75,400 | 10,300 | 34,800 |
| 2025-05-02 | 3,800 | 84,800 | 0 | 61,100 | 3,800 | 23,700 |
| 2025-04-25 | 1,400 | 78,500 | 0 | 57,900 | 1,400 | 20,600 |
| 2025-04-18 | 600 | 80,600 | 0 | 58,700 | 600 | 21,900 |
| 2025-04-11 | 500 | 83,800 | 0 | 62,800 | 500 | 21,000 |
| 2025-04-04 | 600 | 93,100 | 0 | 69,400 | 600 | 23,700 |
| 2025-03-28 | 700 | 107,000 | 0 | 74,600 | 700 | 32,400 |
| 2025-03-21 | 500 | 109,400 | 0 | 76,700 | 500 | 32,700 |
| 2025-03-14 | 300 | 110,700 | 0 | 76,100 | 300 | 34,600 |
| 2025-03-07 | 500 | 111,000 | 0 | 78,700 | 500 | 32,300 |
| 2025-02-28 | 500 | 111,400 | 0 | 74,200 | 500 | 37,200 |
| 2025-02-21 | 1,200 | 118,800 | 0 | 76,300 | 1,200 | 42,500 |
| 2025-02-14 | 1,900 | 120,000 | 0 | 76,500 | 1,900 | 43,500 |
| 2025-02-07 | 1,900 | 145,000 | 0 | 77,100 | 1,900 | 67,900 |
| 2025-01-31 | 5,400 | 168,900 | 0 | 75,800 | 5,400 | 93,100 |
| 2025-01-24 | 600 | 156,900 | 0 | 65,200 | 600 | 91,700 |
| 2025-01-17 | 600 | 156,800 | 0 | 63,400 | 600 | 93,400 |
| 2025-01-10 | 400 | 146,400 | 0 | 62,100 | 400 | 84,300 |
| 2024-12-27 | 500 | 143,500 | 0 | 60,100 | 500 | 83,400 |
| 2024-12-20 | 600 | 135,200 | 0 | 60,500 | 600 | 74,700 |
| 2024-12-13 | 900 | 133,600 | 0 | 58,400 | 900 | 75,200 |
| 2024-12-06 | 900 | 129,100 | 0 | 52,500 | 900 | 76,600 |
| 2024-11-29 | 900 | 126,200 | 0 | 50,900 | 900 | 75,300 |
| 2024-11-22 | 1,300 | 126,700 | 0 | 51,400 | 1,300 | 75,300 |
| 2024-11-15 | 1,000 | 125,600 | 0 | 52,900 | 1,000 | 72,700 |
| 2024-11-08 | 800 | 122,700 | 0 | 50,900 | 800 | 71,800 |
| 2024-11-01 | 1,200 | 120,700 | 0 | 50,700 | 1,200 | 70,000 |
| 2024-10-25 | 700 | 107,000 | 0 | 42,200 | 700 | 64,800 |
| 2024-10-18 | 800 | 103,900 | 0 | 42,200 | 800 | 61,700 |
| 2024-10-11 | 600 | 94,400 | 0 | 39,100 | 600 | 55,300 |
| 2024-10-04 | 400 | 90,400 | 0 | 39,300 | 400 | 51,100 |
| 2024-09-27 | 400 | 90,400 | 0 | 39,700 | 400 | 50,700 |
| 2024-09-20 | 700 | 92,100 | 0 | 40,300 | 700 | 51,800 |
| 2024-09-13 | 500 | 91,800 | 0 | 39,700 | 500 | 52,100 |
| 2024-09-06 | 500 | 91,800 | 0 | 38,700 | 500 | 53,100 |
| 2024-08-30 | 500 | 97,400 | 0 | 42,200 | 500 | 55,200 |
| 2024-08-23 | 500 | 95,700 | 0 | 43,400 | 500 | 52,300 |
| 2024-08-16 | 400 | 96,600 | 0 | 41,500 | 400 | 55,100 |
| 2024-08-09 | 400 | 84,600 | 0 | 37,500 | 400 | 47,100 |
| 2024-08-02 | 1,000 | 118,500 | 0 | 54,500 | 1,000 | 64,000 |
| 2024-07-26 | 1,700 | 112,300 | 0 | 46,900 | 1,700 | 65,400 |
| 2024-07-19 | 1,700 | 111,400 | 0 | 47,500 | 1,700 | 63,900 |
| 2024-07-12 | 2,000 | 103,600 | 0 | 44,800 | 2,000 | 58,800 |
| 2024-07-05 | 2,000 | 94,300 | 0 | 44,500 | 2,000 | 49,800 |
| 2024-06-28 | 2,100 | 90,900 | 0 | 46,800 | 2,100 | 44,100 |
| 2024-06-21 | 1,800 | 87,000 | 0 | 45,900 | 1,800 | 41,100 |
| 2024-06-14 | 2,200 | 88,200 | 0 | 45,700 | 2,200 | 42,500 |
| 2024-06-07 | 2,200 | 86,900 | 0 | 45,500 | 2,200 | 41,400 |
| 2024-05-31 | 2,900 | 88,000 | 0 | 47,200 | 2,900 | 40,800 |
| 2024-05-24 | 2,400 | 86,900 | 0 | 45,200 | 2,400 | 41,700 |
| 2024-05-17 | 2,500 | 84,000 | 0 | 42,300 | 2,500 | 41,700 |
| 2024-05-10 | 3,600 | 87,800 | 0 | 44,100 | 3,600 | 43,700 |
| 2024-05-02 | 1,400 | 87,100 | 0 | 51,000 | 1,400 | 36,100 |
| 2024-04-26 | 1,100 | 90,000 | 0 | 52,900 | 1,100 | 37,100 |
| 2024-04-19 | 1,200 | 86,300 | 0 | 48,000 | 1,200 | 38,300 |
| 2024-04-12 | 1,300 | 87,700 | 0 | 51,900 | 1,300 | 35,800 |
| 2024-04-05 | 1,400 | 83,400 | 0 | 46,400 | 1,400 | 37,000 |
| 2024-03-29 | 4,200 | 78,700 | 0 | 47,100 | 4,200 | 31,600 |
| 2024-03-22 | 6,600 | 103,200 | 0 | 50,900 | 6,600 | 52,300 |
| 2024-03-15 | 6,200 | 99,400 | 0 | 45,000 | 6,200 | 54,400 |
| 2024-03-08 | 7,700 | 90,600 | 0 | 35,600 | 7,700 | 55,000 |
| 2024-03-01 | 8,800 | 100,900 | 0 | 37,100 | 8,800 | 63,800 |
| 2024-02-22 | 7,900 | 109,500 | 0 | 39,800 | 7,900 | 69,700 |
| 2024-02-16 | 9,800 | 108,000 | 0 | 36,100 | 9,800 | 71,900 |
| 2024-02-09 | 27,800 | 112,100 | 0 | 38,900 | 27,800 | 73,200 |
| 2024-02-02 | 27,900 | 124,000 | 0 | 45,200 | 27,900 | 78,800 |
| 2024-01-26 | 2,700 | 130,400 | 0 | 59,600 | 2,700 | 70,800 |
| 2024-01-19 | 3,400 | 128,400 | 0 | 57,700 | 3,400 | 70,700 |
| 2024-01-12 | 2,400 | 132,200 | 0 | 65,100 | 2,400 | 67,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 15:30 | 虹技 | 定款の一部変更に関するお知らせ |
| 20250508 | 15:30 | 虹技 | 譲渡制限付株式報酬制度の内容改定に関するお知らせ |
| 20250508 | 15:30 | 虹技 | 配当方針の変更に関するお知らせ |
| 20250508 | 15:30 | 虹技 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250228 | 15:30 | 虹技 | 取締役および執行役員の異動ならびに人事異動に関するお知らせ |
| 20250131 | 15:30 | 虹技 | 業績予想および配当予想の修正に関するお知らせ |
| 20250131 | 15:30 | 虹技 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241202 | 15:30 | 虹技 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20241127 | 15:30 | 虹技 | 海部郡衛生処理事務組合次期ごみ処理施設建設事業の仮契約のお知らせ |
| 20241030 | 15:30 | 虹技 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 15:30 | 虹技 | 姫路オフィス開設に関するお知らせ |
| 20240731 | 15:30 | 虹技 | 業績予想および配当予想の修正に関するお知らせ |
| 20240731 | 15:30 | 虹技 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 14:30 | 虹技 | 監査等委員である取締役の辞任および新任候補者に関するお知らせ |
| 20240510 | 14:30 | 虹技 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240229 | 15:30 | 虹技 | 取締役および執行役員の異動ならびに人事異動に関するお知らせ |
| 20240229 | 15:30 | 虹技 | 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 |
| 20240131 | 15:30 | 虹技 | 業績予想および配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | 虹技 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:30 | 虹技 | 株式会社小口合金鋳造所の株式の取得（子会社化）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 |
|---|---|---|---|
| 5603 | 1 | 虹技株式会社 | 2025-06-06 20:22:30 |
| 5603 | 2 | 2025.05.30第120回定時株主総会招集ご通知を掲載しました。 | 2025-05-30 12:29:36 |
| 5603 | 2 | 2025.05.30第120回定時株主総会招集ご通知（交付書面に記載のない事項）を掲載しました。 | 2025-05-30 12:29:35 |
| 5603 | 2 | 2025.05.082025年3月期 決算短信を掲載しました。 | 2025-05-08 19:29:57 |
| 5603 | 2 | 2025.01.312025年3月期 第3四半期決算短信を掲載しました。 | 2025-01-31 22:30:22 |
| 5603 | 2 | 2024.11.29第120期中間報告書を掲載しました。 | 2024-11-29 09:29:34 |
| 5603 | 2 | 2024.10.302025年3月期 第2四半期決算短信を掲載しました。 | 2024-10-31 02:29:49 |
| 5603 | 2 | 2024.06.262024年3月期 有価証券報告書を掲載しました。 | 2024-08-29 19:29:39 |
| 5603 | 2 | 2024.07.312025年3月期 第1四半期決算短信を掲載しました。 | 2024-07-31 22:30:21 |
| 5603 | 2 | 2024.06.26第119期年次報告書・第119回定時株主総会決議ご通知を掲載しました。 | 2024-06-26 22:51:36 |