| 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 | 1,135 | 1,136 | 1,128 | 1,132 | 13,600 | -10 | 99% | 100% | 203% | ▼▼ | 98% | 102% | 97% | 94% | 100% |
| 20240726 | 1,136 | 1,139 | 1,101 | 1,110 | 11,700 | -22 | 98% | 98% | 86% | ▼▼▼ | 100% | 105% | 99% | 93% | 100% |
| 20240729 | 1,110 | 1,118 | 1,105 | 1,111 | 5,900 | 1 | 100% | 100% | 50% | ▲ | 98% | 101% | 100% | 93% | 100% |
| 20240730 | 1,106 | 1,109 | 1,079 | 1,079 | 32,900 | -32 | 97% | 98% | 558% | ▼ | 102% | 90% | 102% | 91% | 100% |
| 20240731 | 1,078 | 1,107 | 1,078 | 1,096 | 12,200 | 17 | 102% | 102% | 37% | ▲ | 96% | 80% | 91% | 93% | 102% |
| 20240801 | 1,205 | 1,206 | 1,146 | 1,160 | 65,300 | 64 | 106% | 96% | 535% | ▲▲ | 99% | 89% | 98% | 99% | 108% |
| 20240802 | 1,123 | 1,133 | 1,100 | 1,115 | 19,000 | -45 | 96% | 99% | 29% | ▼ | 89% | 95% | 104% | 95% | 103% |
| 20240805 | 1,062 | 1,062 | 950 | 950 | 28,200 | -165 | 85% | 89% | 148% | ▼▼ | 97% | 103% | 110% | 82% | 100% |
| 20240806 | 999 | 1,019 | 960 | 970 | 48,300 | 20 | 102% | 97% | 171% | ▲ | 102% | 110% | 116% | 84% | 102% |
| 20240807 | 950 | 984 | 949 | 968 | 52,800 | -2 | 100% | 102% | 109% | ▼ | 103% | 110% | 113% | 83% | 102% |
| 20240808 | 968 | 1,007 | 962 | 1,000 | 14,300 | 32 | 103% | 103% | 27% | ▲ | 99% | 106% | 107% | 86% | 105% |
| 20240809 | 1,014 | 1,015 | 1,001 | 1,004 | 9,000 | 4 | 100% | 99% | 63% | ▲▲ | 102% | 106% | 108% | 87% | 106% |
| 20240813 | 1,006 | 1,030 | 1,006 | 1,030 | 9,600 | 26 | 103% | 102% | 107% | ▲▲▲ | 102% | 106% | 106% | 89% | 108% |
| 20240814 | 1,023 | 1,041 | 1,022 | 1,041 | 9,400 | 11 | 101% | 102% | 98% | ▲▲▲▲ | 101% | 103% | 104% | 90% | 110% |
| 20240815 | 1,051 | 1,075 | 1,045 | 1,065 | 12,500 | 24 | 102% | 101% | 133% | ▲▲▲▲▲ | 100% | 103% | 101% | 92% | 112% |
| 20240816 | 1,075 | 1,081 | 1,068 | 1,070 | 12,200 | 5 | 100% | 100% | 98% | ▲▲▲▲▲▲ | 100% | 103% | 102% | 92% | 113% |
| 20240819 | 1,065 | 1,091 | 1,065 | 1,067 | 9,500 | -3 | 100% | 100% | 78% | ▼ | 101% | 101% | 102% | 92% | 112% |
| 20240820 | 1,070 | 1,084 | 1,070 | 1,080 | 2,400 | 13 | 101% | 101% | 25% | ▲ | 100% | 101% | 99% | 93% | 114% |
| 20240821 | 1,074 | 1,079 | 1,072 | 1,073 | 2,400 | -7 | 99% | 100% | 100% | ▼ | 102% | 101% | 98% | 93% | 113% |
| 20240822 | 1,081 | 1,108 | 1,081 | 1,102 | 9,300 | 29 | 103% | 102% | 388% | ▲ | 98% | 98% | 97% | 95% | 116% |
| 20240823 | 1,098 | 1,098 | 1,079 | 1,079 | 4,500 | -23 | 98% | 98% | 48% | ▼ | 99% | 99% | 97% | 93% | 114% |
| 20240826 | 1,094 | 1,094 | 1,080 | 1,085 | 3,100 | 6 | 101% | 99% | 69% | ▲ | 100% | 100% | 98% | 94% | 114% |
| 20240827 | 1,086 | 1,087 | 1,080 | 1,087 | 2,400 | 2 | 100% | 100% | 77% | ▲▲ | 100% | 101% | 98% | 94% | 114% |
| 20240828 | 1,083 | 1,089 | 1,079 | 1,079 | 3,900 | -8 | 99% | 100% | 163% | ▼ | 100% | 101% | 99% | 93% | 114% |
| 20240829 | 1,079 | 1,084 | 1,075 | 1,078 | 4,000 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 99% | 99% | 93% | 113% |
| 20240830 | 1,080 | 1,089 | 1,079 | 1,084 | 3,700 | 6 | 101% | 100% | 93% | ▲ | 100% | 97% | 100% | 97% | 114% |
| 20240902 | 1,085 | 1,090 | 1,081 | 1,084 | 3,400 | 0 | 100% | 100% | 92% | -- | 100% | 96% | 100% | 98% | 114% |
| 20240903 | 1,084 | 1,096 | 1,083 | 1,089 | 3,600 | 5 | 100% | 100% | 106% | ▲ | 99% | 96% | 100% | 99% | 113% |
| 20240904 | 1,081 | 1,081 | 1,060 | 1,065 | 12,700 | -24 | 98% | 99% | 353% | ▼ | 100% | 98% | 103% | 97% | 110% |
| 20240905 | 1,053 | 1,069 | 1,046 | 1,054 | 6,400 | -11 | 99% | 100% | 50% | ▼▼ | 99% | 97% | 102% | 96% | 105% |
| 20240906 | 1,056 | 1,058 | 1,034 | 1,045 | 7,600 | -9 | 99% | 99% | 119% | ▼▼▼ | 100% | 101% | 105% | 95% | 104% |
| 20240909 | 1,025 | 1,045 | 1,020 | 1,029 | 6,300 | -16 | 98% | 100% | 83% | ▼▼▼▼ | 101% | 101% | 105% | 93% | 100% |
| 20240910 | 1,029 | 1,045 | 1,027 | 1,037 | 3,200 | 8 | 101% | 101% | 51% | ▲ | 98% | 101% | 105% | 94% | 101% |
| 20240911 | 1,035 | 1,035 | 1,013 | 1,019 | 7,400 | -18 | 98% | 98% | 231% | ▼ | 100% | 104% | 107% | 92% | 100% |
| 20240912 | 1,021 | 1,030 | 1,021 | 1,024 | 1,500 | 5 | 100% | 100% | 20% | ▲ | 101% | 104% | 106% | 93% | 100% |
| 20240913 | 1,024 | 1,037 | 1,024 | 1,036 | 4,400 | 12 | 101% | 101% | 293% | ▲▲ | 99% | 102% | 105% | 94% | 102% |
| 20240917 | 1,042 | 1,042 | 1,033 | 1,035 | 4,000 | -1 | 100% | 99% | 91% | ▼ | 101% | 103% | 112% | 94% | 102% |
| 20240918 | 1,037 | 1,048 | 1,037 | 1,047 | 2,600 | 12 | 101% | 101% | 65% | ▲ | 101% | 101% | 110% | 95% | 103% |
| 20240919 | 1,054 | 1,070 | 1,044 | 1,062 | 6,900 | 15 | 101% | 101% | 265% | ▲▲ | 99% | 100% | 108% | 96% | 104% |
| 20240920 | 1,070 | 1,076 | 1,062 | 1,064 | 4,400 | 2 | 100% | 99% | 64% | ▲▲▲ | 99% | 100% | 108% | 98% | 104% |
| 20240924 | 1,072 | 1,073 | 1,056 | 1,064 | 3,800 | 0 | 100% | 99% | 86% | -- | 100% | 102% | 110% | 98% | 104% |
| 20240925 | 1,058 | 1,068 | 1,058 | 1,059 | 5,900 | -5 | 100% | 100% | 155% | ▼ | 101% | 102% | 109% | 97% | 104% |
| 20240926 | 1,060 | 1,066 | 1,058 | 1,066 | 1,900 | 7 | 101% | 101% | 32% | ▲ | 100% | 100% | 108% | 98% | 105% |
| 20240927 | 1,078 | 1,078 | 1,058 | 1,073 | 4,600 | 7 | 101% | 100% | 242% | ▲▲ | 101% | 101% | 109% | 99% | 105% |
| 20240930 | 1,061 | 1,073 | 1,061 | 1,068 | 4,600 | -5 | 100% | 101% | 100% | ▼ | 101% | 101% | 109% | 98% | 105% |
| 20241001 | 1,069 | 1,090 | 1,069 | 1,081 | 3,600 | 13 | 101% | 101% | 78% | ▲ | 100% | 100% | 108% | 99% | 106% |
| 20241002 | 1,072 | 1,081 | 1,072 | 1,073 | 3,700 | -8 | 99% | 100% | 103% | ▼ | 99% | 100% | 105% | 99% | 105% |
| 20241003 | 1,079 | 1,079 | 1,065 | 1,065 | 1,400 | -8 | 99% | 99% | 38% | ▼▼ | 101% | 102% | 106% | 99% | 105% |
| 20241004 | 1,065 | 1,075 | 1,065 | 1,073 | 1,500 | 8 | 101% | 101% | 107% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20241007 | 1,090 | 1,090 | 1,072 | 1,075 | 3,000 | 2 | 100% | 99% | 200% | ▲▲ | 99% | 101% | 0% | 99% | 105% |
| 20241008 | 1,080 | 1,080 | 1,066 | 1,067 | 2,500 | -8 | 99% | 99% | 83% | ▼ | 100% | 104% | 0% | 99% | 105% |
| 20241009 | 1,080 | 1,084 | 1,075 | 1,081 | 7,900 | 14 | 101% | 100% | 316% | ▲ | 101% | 107% | 0% | 100% | 106% |
| 20241010 | 1,081 | 1,090 | 1,075 | 1,090 | 2,900 | 9 | 101% | 101% | 37% | ▲▲ | 101% | 107% | 0% | 100% | 107% |
| 20241011 | 1,082 | 1,088 | 1,078 | 1,088 | 700 | -2 | 100% | 101% | 24% | ▼ | 101% | 105% | 0% | 100% | 106% |
| 20241015 | 1,080 | 1,096 | 1,080 | 1,090 | 10,700 | 2 | 100% | 101% | 1529% | ▲ | 103% | 104% | 0% | 100% | 105% |
| 20241016 | 1,087 | 1,133 | 1,083 | 1,125 | 13,500 | 35 | 103% | 103% | 126% | ▲▲ | 103% | 97% | 0% | 100% | 109% |
| 20241017 | 1,126 | 1,161 | 1,126 | 1,160 | 14,000 | 35 | 103% | 103% | 104% | ▲▲▲ | 98% | 0% | 0% | 100% | 111% |
| 20241018 | 1,157 | 1,162 | 1,129 | 1,133 | 7,300 | -27 | 98% | 98% | 52% | ▼ | 100% | 0% | 0% | 98% | 107% |
| 20241021 | 1,130 | 1,143 | 1,127 | 1,131 | 5,800 | -2 | 100% | 100% | 79% | ▼▼ | 97% | 0% | 0% | 98% | 107% |
| 20241022 | 1,130 | 1,130 | 1,089 | 1,097 | 9,000 | -34 | 97% | 97% | 155% | ▼▼▼ | % | % | % | 95% | 104% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:22:50 |
| 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 |
| 5603 | 2 | 2022.06.28第117回定時株主総会決議ご通知を掲載しました。 | 2024-06-21 16:44:20 |
| 5603 | 2 | 2022.07.292023年3月期 第1四半期決算短信を掲載しました。 | 2024-06-21 16:44:19 |
| 5603 | 2 | 2022.10.312023年3月期 第2四半期決算短信を掲載しました。 | 2024-06-21 16:44:18 |
| 5603 | 2 | 2022.11.30第118期中間報告書を掲載しました。 | 2024-06-21 16:44:16 |
| 5603 | 2 | 2023.01.312023年3月期 第3四半期決算短信を掲載しました。 | 2024-06-21 16:44:15 |
| 5603 | 2 | 2023.05.102023年3月期 決算短信を掲載しました。 | 2024-06-21 16:44:14 |