| 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 | 1,787 | 1,799 | 1,772 | 1,774 | 113,800 | -21 | 99% | 99% | 130% | ▼▼▼▼ | 100% | 104% | 89% | 94% | 100% |
| 20240726 | 1,774 | 1,799 | 1,758 | 1,773 | 72,200 | -1 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 100% | 89% | 93% | 100% |
| 20240729 | 1,787 | 1,796 | 1,776 | 1,795 | 65,200 | 22 | 101% | 100% | 90% | ▲ | 100% | 94% | 89% | 95% | 101% |
| 20240730 | 1,795 | 1,798 | 1,785 | 1,796 | 65,200 | 1 | 100% | 100% | 100% | ▲▲ | 102% | 86% | 89% | 95% | 101% |
| 20240731 | 1,796 | 1,840 | 1,790 | 1,840 | 91,100 | 44 | 102% | 102% | 140% | ▲▲▲ | 97% | 85% | 87% | 97% | 104% |
| 20240801 | 1,830 | 1,830 | 1,772 | 1,781 | 127,500 | -59 | 97% | 97% | 140% | ▼ | 97% | 89% | 93% | 94% | 100% |
| 20240802 | 1,741 | 1,746 | 1,693 | 1,693 | 142,500 | -88 | 95% | 97% | 112% | ▼▼ | 90% | 93% | 101% | 90% | 100% |
| 20240805 | 1,620 | 1,620 | 1,424 | 1,453 | 168,200 | -240 | 86% | 90% | 118% | ▼▼▼ | 97% | 95% | 104% | 77% | 100% |
| 20240806 | 1,593 | 1,607 | 1,489 | 1,548 | 126,800 | 95 | 107% | 97% | 75% | ▲ | 101% | 99% | 108% | 82% | 107% |
| 20240807 | 1,531 | 1,610 | 1,491 | 1,551 | 89,200 | 3 | 100% | 101% | 70% | ▲▲ | 100% | 102% | 110% | 82% | 107% |
| 20240808 | 1,511 | 1,539 | 1,468 | 1,513 | 179,800 | -38 | 98% | 100% | 202% | ▼ | 97% | 102% | 107% | 80% | 104% |
| 20240809 | 1,553 | 1,561 | 1,475 | 1,501 | 158,500 | -12 | 99% | 97% | 88% | ▼▼ | 100% | 105% | 111% | 80% | 103% |
| 20240813 | 1,501 | 1,508 | 1,484 | 1,508 | 170,000 | 7 | 100% | 100% | 107% | ▲ | 100% | 104% | 109% | 80% | 104% |
| 20240814 | 1,525 | 1,535 | 1,499 | 1,518 | 138,600 | 10 | 101% | 100% | 82% | ▲▲ | 101% | 104% | 109% | 81% | 104% |
| 20240815 | 1,518 | 1,548 | 1,515 | 1,537 | 57,700 | 19 | 101% | 101% | 42% | ▲▲▲ | 101% | 101% | 107% | 82% | 106% |
| 20240816 | 1,558 | 1,586 | 1,545 | 1,577 | 73,200 | 40 | 103% | 101% | 127% | ▲▲▲▲ | 100% | 100% | 105% | 84% | 109% |
| 20240819 | 1,577 | 1,581 | 1,551 | 1,577 | 90,800 | 0 | 100% | 100% | 124% | -- | 100% | 99% | 105% | 86% | 109% |
| 20240820 | 1,587 | 1,592 | 1,572 | 1,585 | 51,900 | 8 | 101% | 100% | 57% | ▲ | 100% | 101% | 104% | 86% | 109% |
| 20240821 | 1,573 | 1,582 | 1,568 | 1,573 | 55,200 | -12 | 99% | 100% | 106% | ▼ | 100% | 101% | 103% | 85% | 108% |
| 20240822 | 1,573 | 1,578 | 1,562 | 1,573 | 43,400 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 104% | 85% | 108% |
| 20240823 | 1,570 | 1,583 | 1,563 | 1,574 | 68,300 | 1 | 100% | 100% | 157% | ▲ | 100% | 102% | 103% | 86% | 108% |
| 20240826 | 1,577 | 1,579 | 1,563 | 1,574 | 61,100 | 0 | 100% | 100% | 89% | -- | 101% | 104% | 104% | 86% | 108% |
| 20240827 | 1,568 | 1,598 | 1,563 | 1,590 | 52,800 | 16 | 101% | 101% | 86% | ▲ | 100% | 105% | 104% | 86% | 109% |
| 20240828 | 1,584 | 1,588 | 1,566 | 1,585 | 60,700 | -5 | 100% | 100% | 115% | ▼ | 100% | 105% | 104% | 86% | 109% |
| 20240829 | 1,582 | 1,593 | 1,576 | 1,582 | 46,800 | -3 | 100% | 100% | 77% | ▼▼ | 101% | 102% | 103% | 89% | 109% |
| 20240830 | 1,595 | 1,626 | 1,586 | 1,613 | 193,800 | 31 | 102% | 101% | 414% | ▲ | 100% | 99% | 100% | 95% | 111% |
| 20240902 | 1,639 | 1,642 | 1,614 | 1,634 | 67,500 | 21 | 101% | 100% | 35% | ▲▲ | 101% | 98% | 101% | 100% | 112% |
| 20240903 | 1,638 | 1,668 | 1,638 | 1,660 | 81,700 | 26 | 102% | 101% | 121% | ▲▲▲ | 100% | 97% | 101% | 100% | 111% |
| 20240904 | 1,637 | 1,641 | 1,610 | 1,633 | 204,400 | -27 | 98% | 100% | 250% | ▼ | 101% | 98% | 104% | 98% | 109% |
| 20240905 | 1,610 | 1,651 | 1,601 | 1,626 | 83,100 | -7 | 100% | 101% | 41% | ▼▼ | 99% | 95% | 105% | 98% | 108% |
| 20240906 | 1,626 | 1,631 | 1,596 | 1,602 | 77,600 | -24 | 99% | 99% | 93% | ▼▼▼ | 100% | 98% | 108% | 97% | 107% |
| 20240909 | 1,580 | 1,588 | 1,542 | 1,583 | 100,100 | -19 | 99% | 100% | 129% | ▼▼▼▼ | 99% | 98% | 107% | 95% | 105% |
| 20240910 | 1,586 | 1,598 | 1,575 | 1,577 | 59,600 | -6 | 100% | 99% | 60% | ▼▼▼▼▼ | 99% | 101% | 109% | 95% | 104% |
| 20240911 | 1,561 | 1,567 | 1,533 | 1,539 | 84,100 | -38 | 98% | 99% | 141% | ▼▼▼▼▼▼ | 98% | 102% | 109% | 93% | 100% |
| 20240912 | 1,576 | 1,576 | 1,538 | 1,551 | 241,600 | 12 | 101% | 98% | 287% | ▲ | 100% | 106% | 111% | 93% | 101% |
| 20240913 | 1,539 | 1,556 | 1,535 | 1,545 | 87,200 | -6 | 100% | 100% | 36% | ▼ | 100% | 105% | 110% | 93% | 100% |
| 20240917 | 1,555 | 1,558 | 1,533 | 1,551 | 69,300 | 6 | 100% | 100% | 79% | ▲ | 101% | 104% | 111% | 93% | 101% |
| 20240918 | 1,552 | 1,573 | 1,552 | 1,570 | 78,200 | 19 | 101% | 101% | 113% | ▲▲ | 100% | 102% | 107% | 95% | 102% |
| 20240919 | 1,608 | 1,609 | 1,588 | 1,600 | 63,500 | 30 | 102% | 100% | 81% | ▲▲▲ | 100% | 101% | 106% | 96% | 104% |
| 20240920 | 1,622 | 1,643 | 1,621 | 1,625 | 142,700 | 25 | 102% | 100% | 225% | ▲▲▲▲ | 99% | 100% | 105% | 98% | 106% |
| 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% | 0% | 100% | 110% |
| 20241008 | 1,698 | 1,710 | 1,681 | 1,690 | 63,200 | -10 | 99% | 100% | 80% | ▼ | 100% | 101% | 0% | 99% | 110% |
| 20241009 | 1,690 | 1,700 | 1,670 | 1,683 | 58,900 | -7 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 0% | 99% | 109% |
| 20241010 | 1,695 | 1,698 | 1,675 | 1,698 | 49,400 | 15 | 101% | 100% | 84% | ▲ | 101% | 101% | 0% | 100% | 110% |
| 20241011 | 1,696 | 1,717 | 1,696 | 1,715 | 42,800 | 17 | 101% | 101% | 87% | ▲▲ | 99% | 98% | 0% | 100% | 111% |
| 20241015 | 1,726 | 1,726 | 1,700 | 1,705 | 72,400 | -10 | 99% | 99% | 169% | ▼ | 100% | 99% | 0% | 99% | 110% |
| 20241016 | 1,691 | 1,718 | 1,690 | 1,697 | 48,400 | -8 | 100% | 100% | 67% | ▼▼ | 101% | 98% | 0% | 99% | 109% |
| 20241017 | 1,697 | 1,726 | 1,697 | 1,708 | 39,800 | 11 | 101% | 101% | 82% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20241018 | 1,703 | 1,706 | 1,688 | 1,693 | 43,500 | -15 | 99% | 99% | 109% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 1,700 | 1,703 | 1,675 | 1,675 | 46,600 | -18 | 99% | 99% | 107% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 1,675 | 1,678 | 1,659 | 1,670 | 53,900 | -5 | 100% | 100% | 116% | ▼▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:23:19 |
| 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 |