| 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 | 1,634 | 1,634 | 1,607 | 1,617 | 87,000 | -8 | 100% | 99% | 61% | ▼ | 100% | 102% | 107% | 97% | 105% |
| 20240925 | 1,609 | 1,618 | 1,598 | 1,603 | 193,300 | -14 | 99% | 100% | 222% | ▼▼ | 102% | 102% | 106% | 97% | 104% |
| 20240926 | 1,620 | 1,657 | 1,611 | 1,646 | 120,500 | 43 | 103% | 102% | 62% | ▲ | 101% | 102% | 106% | 99% | 107% |
| 20240927 | 1,616 | 1,649 | 1,616 | 1,638 | 58,700 | -8 | 100% | 101% | 49% | ▼ | 101% | 105% | 107% | 99% | 106% |
| 20240930 | 1,602 | 1,626 | 1,592 | 1,614 | 75,500 | -24 | 99% | 101% | 129% | ▼▼ | 102% | 105% | 106% | 97% | 105% |
| 20241001 | 1,614 | 1,656 | 1,614 | 1,647 | 55,500 | 33 | 102% | 102% | 74% | ▲ | 101% | 104% | 104% | 99% | 107% |
| 20241002 | 1,637 | 1,666 | 1,636 | 1,655 | 71,700 | 8 | 100% | 101% | 129% | ▲▲ | 98% | 100% | 100% | 100% | 108% |
| 20241003 | 1,695 | 1,695 | 1,656 | 1,656 | 57,700 | 1 | 100% | 98% | 80% | ▲▲▲ | 101% | 103% | 101% | 100% | 108% |
| 20241004 | 1,656 | 1,691 | 1,656 | 1,680 | 54,800 | 24 | 101% | 101% | 95% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 109% |
| 20241007 | 1,710 | 1,714 | 1,682 | 1,700 | 79,000 | 20 | 101% | 99% | 144% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 110% |
| 20241008 | 1,698 | 1,710 | 1,681 | 1,690 | 63,200 | -10 | 99% | 100% | 80% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20241009 | 1,690 | 1,700 | 1,670 | 1,683 | 58,900 | -7 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 100% | 99% | 109% |
| 20241010 | 1,695 | 1,698 | 1,675 | 1,698 | 49,400 | 15 | 101% | 100% | 84% | ▲ | 101% | 101% | 100% | 100% | 110% |
| 20241011 | 1,696 | 1,717 | 1,696 | 1,715 | 42,800 | 17 | 101% | 101% | 87% | ▲▲ | 99% | 98% | 99% | 100% | 111% |
| 20241015 | 1,726 | 1,726 | 1,700 | 1,705 | 72,400 | -10 | 99% | 99% | 169% | ▼ | 100% | 99% | 101% | 99% | 110% |
| 20241016 | 1,691 | 1,718 | 1,690 | 1,697 | 48,400 | -8 | 100% | 100% | 67% | ▼▼ | 101% | 99% | 100% | 99% | 109% |
| 20241017 | 1,697 | 1,726 | 1,697 | 1,708 | 39,800 | 11 | 101% | 101% | 82% | ▲ | 99% | 98% | 100% | 100% | 109% |
| 20241018 | 1,703 | 1,706 | 1,688 | 1,693 | 43,500 | -15 | 99% | 99% | 109% | ▼ | 99% | 97% | 100% | 99% | 106% |
| 20241021 | 1,700 | 1,703 | 1,675 | 1,675 | 46,600 | -18 | 99% | 99% | 107% | ▼▼ | 100% | 99% | 102% | 98% | 104% |
| 20241022 | 1,675 | 1,678 | 1,659 | 1,670 | 53,900 | -5 | 100% | 100% | 116% | ▼▼▼ | 100% | 99% | 102% | 97% | 104% |
| 20241023 | 1,670 | 1,695 | 1,670 | 1,675 | 38,400 | 5 | 100% | 100% | 71% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20241024 | 1,666 | 1,666 | 1,633 | 1,643 | 74,600 | -32 | 98% | 99% | 194% | ▼ | 99% | 102% | 102% | 96% | 102% |
| 20241025 | 1,640 | 1,643 | 1,621 | 1,628 | 102,100 | -15 | 99% | 99% | 137% | ▼▼ | 102% | 103% | 103% | 95% | 101% |
| 20241028 | 1,625 | 1,655 | 1,617 | 1,650 | 40,900 | 22 | 101% | 102% | 40% | ▲ | 101% | 100% | 99% | 96% | 102% |
| 20241029 | 1,650 | 1,662 | 1,644 | 1,661 | 40,900 | 11 | 101% | 101% | 100% | ▲▲ | 101% | 101% | 98% | 97% | 102% |
| 20241030 | 1,661 | 1,687 | 1,655 | 1,673 | 200,700 | 12 | 101% | 101% | 491% | ▲▲▲ | 100% | 101% | 97% | 98% | 103% |
| 20241031 | 1,677 | 1,680 | 1,658 | 1,670 | 72,000 | -3 | 100% | 100% | 36% | ▼ | 99% | 103% | 98% | 97% | 103% |
| 20241101 | 1,655 | 1,660 | 1,641 | 1,641 | 57,200 | -29 | 98% | 99% | 79% | ▼▼ | 101% | 102% | 99% | 96% | 101% |
| 20241105 | 1,641 | 1,660 | 1,637 | 1,658 | 35,900 | 17 | 101% | 101% | 63% | ▲ | 101% | 100% | 98% | 97% | 102% |
| 20241106 | 1,660 | 1,689 | 1,659 | 1,672 | 68,300 | 14 | 101% | 101% | 190% | ▲▲ | 101% | 99% | 97% | 97% | 103% |
| 20241107 | 1,682 | 1,715 | 1,680 | 1,702 | 105,800 | 30 | 102% | 101% | 155% | ▲▲▲ | 99% | 95% | 96% | 99% | 105% |
| 20241108 | 1,695 | 1,695 | 1,665 | 1,674 | 68,900 | -28 | 98% | 99% | 65% | ▼ | 100% | 96% | 96% | 98% | 103% |
| 20241111 | 1,672 | 1,720 | 1,648 | 1,668 | 83,500 | -6 | 100% | 100% | 121% | ▼▼ | 101% | 97% | 97% | 97% | 102% |
| 20241112 | 1,650 | 1,688 | 1,650 | 1,667 | 91,300 | -1 | 100% | 101% | 109% | ▼▼▼ | 97% | 98% | 95% | 98% | 102% |
| 20241113 | 1,666 | 1,678 | 1,605 | 1,609 | 93,600 | -58 | 97% | 97% | 103% | ▼▼▼▼ | 99% | 100% | 98% | 94% | 100% |
| 20241114 | 1,618 | 1,632 | 1,601 | 1,601 | 45,300 | -8 | 100% | 99% | 48% | ▼▼▼▼▼ | 99% | 101% | 99% | 94% | 100% |
| 20241115 | 1,605 | 1,606 | 1,591 | 1,591 | 54,100 | -10 | 99% | 99% | 119% | ▼▼▼▼▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20241118 | 1,591 | 1,609 | 1,590 | 1,599 | 36,600 | 8 | 101% | 101% | 68% | ▲ | 102% | 101% | 99% | 94% | 101% |
| 20241119 | 1,599 | 1,628 | 1,595 | 1,626 | 52,900 | 27 | 102% | 102% | 145% | ▲▲ | 99% | 99% | 97% | 96% | 102% |
| 20241120 | 1,626 | 1,643 | 1,605 | 1,607 | 40,900 | -19 | 99% | 99% | 77% | ▼ | 101% | 99% | 98% | 94% | 101% |
| 20241121 | 1,613 | 1,631 | 1,613 | 1,626 | 51,300 | 19 | 101% | 101% | 125% | ▲ | 100% | 98% | 97% | 96% | 102% |
| 20241122 | 1,624 | 1,625 | 1,609 | 1,621 | 60,800 | -5 | 100% | 100% | 119% | ▼ | 98% | 97% | 96% | 95% | 102% |
| 20241125 | 1,635 | 1,635 | 1,604 | 1,604 | 87,200 | -17 | 99% | 98% | 143% | ▼▼ | 100% | 99% | 98% | 94% | 101% |
| 20241126 | 1,604 | 1,613 | 1,588 | 1,596 | 54,500 | -8 | 100% | 100% | 63% | ▼▼▼ | 98% | 100% | 99% | 94% | 100% |
| 20241127 | 1,595 | 1,595 | 1,552 | 1,566 | 83,600 | -30 | 98% | 98% | 153% | ▼▼▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241128 | 1,566 | 1,611 | 1,558 | 1,589 | 61,800 | 23 | 101% | 101% | 74% | ▲ | 99% | 98% | 98% | 93% | 101% |
| 20241129 | 1,586 | 1,589 | 1,573 | 1,574 | 58,400 | -15 | 99% | 99% | 94% | ▼ | 100% | 100% | 98% | 92% | 101% |
| 20241202 | 1,574 | 1,589 | 1,573 | 1,580 | 43,500 | 6 | 100% | 100% | 74% | ▲ | 101% | 100% | 97% | 93% | 101% |
| 20241203 | 1,579 | 1,600 | 1,578 | 1,591 | 62,100 | 11 | 101% | 101% | 143% | ▲▲ | 98% | 99% | 96% | 93% | 102% |
| 20241204 | 1,586 | 1,598 | 1,545 | 1,552 | 101,000 | -39 | 98% | 98% | 163% | ▼ | 100% | 101% | 98% | 91% | 100% |
| 20241205 | 1,554 | 1,569 | 1,541 | 1,560 | 158,300 | 8 | 101% | 100% | 157% | ▲ | 100% | 100% | 97% | 93% | 101% |
| 20241206 | 1,570 | 1,584 | 1,556 | 1,570 | 158,900 | 10 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 94% | 101% |
| 20241209 | 1,570 | 1,575 | 1,550 | 1,575 | 72,000 | 5 | 100% | 100% | 45% | ▲▲▲ | 99% | 97% | 0% | 94% | 101% |
| 20241210 | 1,590 | 1,597 | 1,568 | 1,570 | 82,800 | -5 | 100% | 99% | 115% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241211 | 1,568 | 1,575 | 1,556 | 1,565 | 67,700 | -5 | 100% | 100% | 82% | ▼▼ | 101% | 98% | 0% | 96% | 101% |
| 20241212 | 1,565 | 1,584 | 1,563 | 1,576 | 61,600 | 11 | 101% | 101% | 91% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241213 | 1,558 | 1,578 | 1,548 | 1,550 | 98,800 | -26 | 98% | 99% | 160% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 1,552 | 1,557 | 1,542 | 1,545 | 62,000 | -5 | 100% | 100% | 63% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241217 | 1,550 | 1,552 | 1,524 | 1,532 | 63,300 | -13 | 99% | 99% | 102% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 1,535 | 1,539 | 1,521 | 1,521 | 76,500 | -11 | 99% | 99% | 121% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 1,510 | 1,530 | 1,502 | 1,519 | 86,000 | -2 | 100% | 101% | 112% | ▼▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241220 | 1,520 | 1,543 | 1,520 | 1,529 | 106,800 | 10 | 101% | 101% | 124% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,300 | 140,400 | 0 | 75,500 | 3,300 | 64,900 |
| 2024-12-06 | 2,200 | 153,400 | 0 | 78,700 | 2,200 | 74,700 |
| 2024-11-29 | 2,100 | 138,500 | 0 | 76,200 | 2,100 | 62,300 |
| 2024-11-22 | 2,800 | 138,600 | 0 | 76,000 | 2,800 | 62,600 |
| 2024-11-15 | 2,600 | 132,900 | 0 | 76,300 | 2,600 | 56,600 |
| 2024-11-08 | 2,200 | 122,200 | 0 | 75,700 | 2,200 | 46,500 |
| 2024-11-01 | 1,000 | 142,600 | 0 | 75,800 | 1,000 | 66,800 |
| 2024-10-25 | 1,300 | 124,400 | 0 | 75,800 | 1,300 | 48,600 |
| 2024-10-18 | 2,900 | 124,300 | 0 | 75,700 | 2,900 | 48,600 |
| 2024-10-11 | 2,800 | 130,100 | 0 | 76,800 | 2,800 | 53,300 |
| 2024-10-04 | 5,200 | 128,700 | 0 | 74,400 | 5,200 | 54,300 |
| 2024-09-27 | 5,300 | 133,900 | 0 | 74,500 | 5,300 | 59,400 |
| 2024-09-20 | 8,300 | 143,500 | 0 | 74,500 | 8,300 | 69,000 |
| 2024-09-13 | 5,600 | 152,000 | 0 | 76,000 | 5,600 | 76,000 |
| 2024-09-06 | 6,000 | 149,100 | 0 | 76,900 | 6,000 | 72,200 |
| 2024-08-30 | 4,800 | 186,500 | 100 | 71,700 | 4,700 | 114,800 |
| 2024-08-23 | 2,500 | 161,600 | 0 | 68,000 | 2,500 | 93,600 |
| 2024-08-16 | 1,300 | 146,800 | 0 | 66,700 | 1,300 | 80,100 |
| 2024-08-09 | 900 | 209,900 | 0 | 148,200 | 900 | 61,700 |
| 2024-08-02 | 5,000 | 307,200 | 300 | 241,600 | 4,700 | 65,600 |
| 2024-07-26 | 10,100 | 309,500 | 200 | 242,900 | 9,900 | 66,600 |
| 2024-07-19 | 4,800 | 291,300 | 0 | 243,200 | 4,800 | 48,100 |
| 2024-07-12 | 4,200 | 299,500 | 0 | 244,300 | 4,200 | 55,200 |
| 2024-07-05 | 4,600 | 297,100 | 0 | 241,600 | 4,600 | 55,500 |
| 2024-06-28 | 5,400 | 299,800 | 0 | 238,600 | 5,400 | 61,200 |
| 2024-06-21 | 3,700 | 311,700 | 0 | 242,000 | 3,700 | 69,700 |
| 2024-06-14 | 2,200 | 312,200 | 0 | 244,400 | 2,200 | 67,800 |
| 2024-06-07 | 1,800 | 250,400 | 0 | 194,400 | 1,800 | 56,000 |
| 2024-05-31 | 4,300 | 244,800 | 0 | 194,800 | 4,300 | 50,000 |
| 2024-05-24 | 5,900 | 243,400 | 0 | 196,000 | 5,900 | 47,400 |
| 2024-05-17 | 2,900 | 246,500 | 0 | 195,600 | 2,900 | 50,900 |
| 2024-05-10 | 3,600 | 250,900 | 0 | 194,300 | 3,600 | 56,600 |
| 2024-05-02 | 4,100 | 260,600 | 0 | 197,100 | 4,100 | 63,500 |
| 2024-04-26 | 3,400 | 261,900 | 0 | 198,100 | 3,400 | 63,800 |
| 2024-04-19 | 2,300 | 265,500 | 100 | 197,200 | 2,200 | 68,300 |
| 2024-04-12 | 5,100 | 257,700 | 0 | 193,900 | 5,100 | 63,800 |
| 2024-04-05 | 3,700 | 267,100 | 0 | 194,900 | 3,700 | 72,200 |
| 2024-03-29 | 2,200 | 223,100 | 0 | 154,900 | 2,200 | 68,200 |
| 2024-03-22 | 6,400 | 219,300 | 0 | 151,800 | 6,400 | 67,500 |
| 2024-03-15 | 9,500 | 207,400 | 0 | 146,200 | 9,500 | 61,200 |
| 2024-03-08 | 11,300 | 205,000 | 200 | 147,800 | 11,100 | 57,200 |
| 2024-03-01 | 10,200 | 231,000 | 200 | 143,000 | 10,000 | 88,000 |
| 2024-02-22 | 9,800 | 255,200 | 200 | 149,500 | 9,600 | 105,700 |
| 2024-02-16 | 9,500 | 221,800 | 500 | 147,900 | 9,000 | 73,900 |
| 2024-02-09 | 13,300 | 205,700 | 300 | 147,600 | 13,000 | 58,100 |
| 2024-02-02 | 11,100 | 206,700 | 300 | 137,900 | 10,800 | 68,800 |
| 2024-01-26 | 11,600 | 223,400 | 300 | 135,900 | 11,300 | 87,500 |
| 2024-01-19 | 13,800 | 191,900 | 300 | 135,800 | 13,500 | 56,100 |
| 2024-01-12 | 11,000 | 175,500 | 300 | 137,800 | 10,700 | 37,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 古河機金 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕〈連結〉 |
| 20241111 | 15:30 | 古河機金 | 2025年3月期 通期業績予想の修正に関するお知らせ |
| 20240930 | 15:00 | 古河機金 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240830 | 10:10 | 古河機金 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240829 | 16:15 | 古河機金 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240807 | 15:00 | 古河機金 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 古河機金 | 古河機械金属グループにおけるCO2排出量削減目標について |
| 20240725 | 15:00 | 古河機金 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 古河機金 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240430 | 15:00 | 古河機金 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240325 | 15:00 | 古河機金 | Cariboo Copper Corp.の株式譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5715 | 1 | 古河機械金属株式会社 | 2024-12-21 09:21:39 |
| 5715 | 2 | 2024-06-19 04:41:43 | |
| 5715 | 2 | 5分でわかる古河機械金属[PDF:13MB] | 2024-06-18 21:54:29 |
| 5715 | 2 | FURUKAWA 140 YEARS GUIDE BOOK[PDF:42.2MB] | 2024-06-18 21:54:26 |
| 5715 | 2 | Information | 古河機械金属株式会社 | 2024-06-18 07:44:03 |
| 5715 | 2 | 格付・社債情報| 古河機械金属株式会社 | 2024-06-14 19:49:08 |
| 5715 | 2 | 免責事項 | 古河機械金属株式会社 | 2024-06-14 12:22:10 |
| 5715 | 2 | IRポリシー | 古河機械金属株式会社 | 2024-06-14 12:22:09 |
| 5715 | 2 | IRよくある質問 | 古河機械金属株式会社 | 2024-06-14 12:22:08 |
| 5715 | 2 | IRメール配信サービス | 古河機械金属株式会社 | 2024-06-14 12:22:07 |