| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 513 | 520 | 512 | 514 | 3,600 | 7 | 101% | 100% | 19% | ▲ | 101% | 104% | 99% | 96% | 111% |
| 20250121 | 524 | 545 | 524 | 530 | 33,000 | 16 | 103% | 101% | 917% | ▲▲ | 100% | 104% | 98% | 99% | 110% |
| 20250122 | 530 | 541 | 529 | 532 | 12,200 | 2 | 100% | 100% | 37% | ▲▲▲ | 101% | 104% | 97% | 99% | 110% |
| 20250123 | 535 | 540 | 532 | 540 | 12,800 | 8 | 102% | 101% | 105% | ▲▲▲▲ | 100% | 107% | 97% | 100% | 110% |
| 20250124 | 533 | 540 | 530 | 534 | 11,600 | -6 | 99% | 100% | 91% | ▼ | 101% | 105% | 96% | 99% | 109% |
| 20250127 | 539 | 544 | 535 | 544 | 21,300 | 10 | 102% | 101% | 184% | ▲ | 102% | 95% | 96% | 100% | 109% |
| 20250128 | 539 | 552 | 539 | 552 | 26,400 | 8 | 101% | 102% | 124% | ▲▲ | 101% | 92% | 94% | 100% | 110% |
| 20250129 | 552 | 560 | 550 | 559 | 28,300 | 7 | 101% | 101% | 107% | ▲▲▲ | 102% | 89% | 93% | 100% | 112% |
| 20250130 | 555 | 576 | 554 | 568 | 57,100 | 9 | 102% | 102% | 202% | ▲▲▲▲ | 99% | 97% | 100% | 100% | 113% |
| 20250131 | 518 | 519 | 508 | 513 | 110,900 | -55 | 90% | 99% | 194% | ▼ | 98% | 96% | 99% | 90% | 102% |
| 20250203 | 520 | 522 | 507 | 507 | 32,300 | -6 | 99% | 98% | 29% | ▼▼ | 97% | 102% | 103% | 89% | 101% |
| 20250204 | 507 | 508 | 486 | 491 | 51,400 | -16 | 97% | 97% | 159% | ▼▼▼ | 100% | 105% | 108% | 86% | 100% |
| 20250205 | 491 | 496 | 491 | 493 | 9,400 | 2 | 100% | 100% | 18% | ▲ | 101% | 104% | 106% | 87% | 100% |
| 20250206 | 496 | 505 | 493 | 500 | 22,900 | 7 | 101% | 101% | 244% | ▲▲ | 100% | 103% | 106% | 88% | 102% |
| 20250207 | 499 | 500 | 493 | 498 | 14,500 | -2 | 100% | 100% | 63% | ▼ | 101% | 101% | 104% | 88% | 101% |
| 20250210 | 510 | 524 | 504 | 517 | 23,600 | 19 | 104% | 101% | 163% | ▲ | 99% | 100% | 102% | 91% | 105% |
| 20250212 | 519 | 519 | 512 | 514 | 12,000 | -3 | 99% | 99% | 51% | ▼ | 99% | 100% | 103% | 90% | 105% |
| 20250213 | 514 | 514 | 510 | 510 | 7,000 | -4 | 99% | 99% | 58% | ▼▼ | 100% | 100% | 106% | 90% | 104% |
| 20250214 | 514 | 514 | 510 | 513 | 9,100 | 3 | 101% | 100% | 130% | ▲ | 101% | 99% | 106% | 90% | 104% |
| 20250217 | 513 | 520 | 510 | 517 | 24,100 | 4 | 101% | 101% | 265% | ▲▲ | 99% | 99% | 105% | 91% | 105% |
| 20250218 | 517 | 517 | 512 | 514 | 5,100 | -3 | 99% | 99% | 21% | ▼ | 100% | 100% | 106% | 90% | 105% |
| 20250219 | 515 | 518 | 514 | 514 | 4,800 | 0 | 100% | 100% | 94% | -- | 98% | 100% | 106% | 90% | 105% |
| 20250220 | 514 | 514 | 505 | 505 | 12,300 | -9 | 98% | 98% | 256% | ▼ | 101% | 101% | 108% | 89% | 103% |
| 20250225 | 504 | 510 | 503 | 510 | 10,600 | 5 | 101% | 101% | 86% | ▲ | 99% | 100% | 106% | 90% | 104% |
| 20250226 | 514 | 515 | 508 | 508 | 10,700 | -2 | 100% | 99% | 101% | ▼ | 100% | 100% | 106% | 89% | 103% |
| 20250227 | 514 | 521 | 513 | 515 | 14,800 | 7 | 101% | 100% | 138% | ▲ | 99% | 102% | 107% | 91% | 105% |
| 20250228 | 510 | 512 | 506 | 506 | 18,000 | -9 | 98% | 99% | 122% | ▼ | 99% | 103% | 106% | 89% | 103% |
| 20250303 | 512 | 512 | 509 | 509 | 9,400 | 3 | 101% | 99% | 52% | ▲ | 100% | 103% | 100% | 90% | 104% |
| 20250304 | 511 | 514 | 507 | 513 | 15,400 | 4 | 101% | 100% | 164% | ▲▲ | 101% | 104% | 97% | 99% | 104% |
| 20250305 | 510 | 513 | 510 | 513 | 4,600 | 0 | 100% | 101% | 30% | -- | 102% | 102% | 96% | 99% | 104% |
| 20250306 | 513 | 521 | 513 | 521 | 9,200 | 8 | 102% | 102% | 200% | ▲ | 101% | 100% | 95% | 100% | 106% |
| 20250307 | 521 | 528 | 519 | 528 | 18,000 | 7 | 101% | 101% | 196% | ▲▲ | 99% | 98% | 92% | 100% | 107% |
| 20250310 | 534 | 550 | 528 | 528 | 27,000 | 0 | 100% | 99% | 150% | -- | 99% | 103% | 94% | 100% | 106% |
| 20250311 | 527 | 537 | 502 | 524 | 45,000 | -4 | 99% | 99% | 167% | ▼ | 99% | 103% | 94% | 99% | 105% |
| 20250312 | 526 | 528 | 515 | 519 | 17,000 | -5 | 99% | 99% | 38% | ▼▼ | 100% | 99% | 95% | 98% | 103% |
| 20250313 | 520 | 527 | 519 | 522 | 23,200 | 3 | 101% | 100% | 136% | ▲ | 101% | 96% | 91% | 99% | 103% |
| 20250314 | 520 | 527 | 520 | 524 | 7,700 | 2 | 100% | 101% | 33% | ▲▲ | 103% | 92% | 90% | 99% | 104% |
| 20250317 | 529 | 548 | 528 | 544 | 52,700 | 20 | 104% | 103% | 684% | ▲▲▲ | 100% | 96% | 93% | 100% | 108% |
| 20250318 | 511 | 518 | 509 | 513 | 70,800 | -31 | 94% | 100% | 134% | ▼ | 97% | 96% | 93% | 94% | 102% |
| 20250319 | 512 | 512 | 491 | 497 | 100,300 | -16 | 97% | 97% | 142% | ▼▼ | 98% | 100% | 97% | 91% | 100% |
| 20250321 | 494 | 499 | 483 | 485 | 69,400 | -12 | 98% | 98% | 69% | ▼▼▼ | 100% | 102% | 98% | 89% | 100% |
| 20250324 | 485 | 491 | 483 | 485 | 21,600 | 0 | 100% | 100% | 31% | -- | 101% | 101% | 98% | 89% | 100% |
| 20250325 | 486 | 495 | 486 | 491 | 14,800 | 6 | 101% | 101% | 69% | ▲ | 100% | 97% | 97% | 90% | 101% |
| 20250326 | 491 | 496 | 490 | 493 | 6,200 | 2 | 100% | 100% | 42% | ▲▲ | 101% | 97% | 97% | 91% | 102% |
| 20250327 | 490 | 494 | 486 | 493 | 16,700 | 0 | 100% | 101% | 269% | -- | 100% | 96% | 97% | 91% | 102% |
| 20250328 | 490 | 492 | 489 | 492 | 7,600 | -1 | 100% | 100% | 46% | ▼ | 98% | 95% | 98% | 90% | 101% |
| 20250331 | 485 | 489 | 469 | 475 | 32,800 | -17 | 97% | 98% | 432% | ▼▼ | 98% | 90% | 98% | 87% | 100% |
| 20250401 | 483 | 483 | 473 | 473 | 9,300 | -2 | 100% | 98% | 28% | ▼▼▼ | 99% | 89% | 100% | 87% | 100% |
| 20250402 | 473 | 480 | 469 | 470 | 8,100 | -3 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 93% | 103% | 86% | 100% |
| 20250403 | 460 | 473 | 447 | 459 | 29,200 | -11 | 98% | 100% | 360% | ▼▼▼▼▼ | 96% | 96% | 0% | 84% | 100% |
| 20250404 | 451 | 451 | 430 | 433 | 34,200 | -26 | 94% | 96% | 117% | ▼▼▼▼▼▼ | 100% | 110% | 0% | 80% | 100% |
| 20250408 | 420 | 424 | 407 | 421 | 15,800 | -12 | 97% | 100% | 46% | ▼▼▼▼▼▼▼ | 98% | 115% | 0% | 77% | 100% |
| 20250409 | 413 | 413 | 401 | 405 | 20,500 | -16 | 96% | 98% | 130% | ▼▼▼▼▼▼▼▼ | 101% | 113% | 0% | 74% | 100% |
| 20250410 | 421 | 432 | 421 | 426 | 15,100 | 21 | 105% | 101% | 74% | ▲ | 101% | 111% | 0% | 78% | 105% |
| 20250411 | 428 | 437 | 425 | 434 | 9,000 | 8 | 102% | 101% | 60% | ▲▲ | 101% | 104% | 0% | 80% | 107% |
| 20250414 | 455 | 465 | 436 | 460 | 26,900 | 26 | 106% | 101% | 299% | ▲▲▲ | 103% | 103% | 0% | 85% | 114% |
| 20250415 | 461 | 480 | 461 | 477 | 16,400 | 17 | 104% | 103% | 61% | ▲▲▲▲ | 101% | 0% | 0% | 88% | 118% |
| 20250416 | 469 | 476 | 466 | 475 | 12,300 | -2 | 100% | 101% | 75% | ▼ | 100% | 0% | 0% | 93% | 117% |
| 20250417 | 470 | 474 | 464 | 471 | 2,200 | -4 | 99% | 100% | 18% | ▼▼ | 101% | 0% | 0% | 95% | 116% |
| 20250418 | 471 | 479 | 471 | 475 | 4,900 | 4 | 101% | 101% | 223% | ▲ | % | % | % | 96% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 190,200 | 0 | 42,300 | 0 | 147,900 |
| 2025-04-04 | 0 | 189,300 | 0 | 43,600 | 0 | 145,700 |
| 2025-03-28 | 0 | 174,900 | 0 | 46,800 | 0 | 128,100 |
| 2025-03-21 | 0 | 188,400 | 0 | 45,800 | 0 | 142,600 |
| 2025-03-14 | 0 | 231,100 | 0 | 33,300 | 0 | 197,800 |
| 2025-03-07 | 0 | 235,400 | 0 | 34,300 | 0 | 201,100 |
| 2025-02-28 | 0 | 266,300 | 0 | 33,000 | 0 | 233,300 |
| 2025-02-21 | 0 | 273,500 | 0 | 35,700 | 0 | 237,800 |
| 2025-02-14 | 0 | 280,400 | 0 | 40,900 | 0 | 239,500 |
| 2025-02-07 | 0 | 286,000 | 0 | 42,300 | 0 | 243,700 |
| 2025-01-31 | 0 | 279,400 | 0 | 38,200 | 0 | 241,200 |
| 2025-01-24 | 0 | 286,700 | 0 | 33,200 | 0 | 253,500 |
| 2025-01-17 | 0 | 278,700 | 0 | 29,900 | 0 | 248,800 |
| 2025-01-10 | 0 | 269,300 | 0 | 25,000 | 0 | 244,300 |
| 2024-12-27 | 0 | 289,300 | 0 | 26,800 | 0 | 262,500 |
| 2024-12-20 | 0 | 272,500 | 0 | 25,500 | 0 | 247,000 |
| 2024-12-13 | 0 | 280,700 | 0 | 19,600 | 0 | 261,100 |
| 2024-12-06 | 0 | 278,300 | 0 | 21,400 | 0 | 256,900 |
| 2024-11-29 | 0 | 279,600 | 0 | 20,800 | 0 | 258,800 |
| 2024-11-22 | 0 | 278,400 | 0 | 18,200 | 0 | 260,200 |
| 2024-11-15 | 0 | 277,000 | 0 | 16,700 | 0 | 260,300 |
| 2024-11-08 | 0 | 274,700 | 0 | 19,000 | 0 | 255,700 |
| 2024-11-01 | 0 | 278,000 | 0 | 19,000 | 0 | 259,000 |
| 2024-10-25 | 100 | 279,500 | 100 | 33,500 | 0 | 246,000 |
| 2024-10-18 | 0 | 262,000 | 0 | 23,000 | 0 | 239,000 |
| 2024-10-11 | 0 | 260,200 | 0 | 20,600 | 0 | 239,600 |
| 2024-10-04 | 0 | 249,400 | 0 | 20,400 | 0 | 229,000 |
| 2024-09-27 | 0 | 246,500 | 0 | 20,000 | 0 | 226,500 |
| 2024-09-20 | 0 | 248,700 | 0 | 20,400 | 0 | 228,300 |
| 2024-09-13 | 0 | 247,000 | 0 | 18,700 | 0 | 228,300 |
| 2024-09-06 | 0 | 248,700 | 0 | 18,100 | 0 | 230,600 |
| 2024-08-30 | 0 | 243,900 | 0 | 17,800 | 0 | 226,100 |
| 2024-08-23 | 0 | 235,100 | 0 | 17,300 | 0 | 217,800 |
| 2024-08-16 | 0 | 236,500 | 0 | 17,400 | 0 | 219,100 |
| 2024-08-09 | 0 | 238,100 | 0 | 17,700 | 0 | 220,400 |
| 2024-08-02 | 0 | 264,700 | 0 | 35,900 | 0 | 228,800 |
| 2024-07-26 | 500 | 222,900 | 500 | 25,800 | 0 | 197,100 |
| 2024-07-19 | 0 | 228,700 | 0 | 25,700 | 0 | 203,000 |
| 2024-07-12 | 0 | 229,200 | 0 | 27,200 | 0 | 202,000 |
| 2024-07-05 | 0 | 228,100 | 0 | 27,000 | 0 | 201,100 |
| 2024-06-28 | 0 | 224,800 | 0 | 24,200 | 0 | 200,600 |
| 2024-06-21 | 0 | 223,900 | 0 | 23,300 | 0 | 200,600 |
| 2024-06-14 | 0 | 225,900 | 0 | 26,100 | 0 | 199,800 |
| 2024-06-07 | 0 | 222,600 | 0 | 24,400 | 0 | 198,200 |
| 2024-05-31 | 0 | 222,200 | 0 | 24,500 | 0 | 197,700 |
| 2024-05-24 | 0 | 223,400 | 0 | 25,300 | 0 | 198,100 |
| 2024-05-17 | 0 | 227,100 | 0 | 25,100 | 0 | 202,000 |
| 2024-05-10 | 0 | 230,300 | 0 | 24,800 | 0 | 205,500 |
| 2024-05-02 | 0 | 230,000 | 0 | 25,600 | 0 | 204,400 |
| 2024-04-26 | 5,000 | 206,900 | 5,000 | 30,900 | 0 | 176,000 |
| 2024-04-19 | 0 | 188,900 | 0 | 26,600 | 0 | 162,300 |
| 2024-04-12 | 0 | 190,900 | 0 | 27,000 | 0 | 163,900 |
| 2024-04-05 | 0 | 202,000 | 0 | 31,400 | 0 | 170,600 |
| 2024-03-29 | 0 | 205,900 | 0 | 32,100 | 0 | 173,800 |
| 2024-03-22 | 0 | 209,000 | 0 | 31,800 | 0 | 177,200 |
| 2024-03-15 | 500 | 196,900 | 500 | 24,700 | 0 | 172,200 |
| 2024-03-08 | 0 | 202,800 | 0 | 28,900 | 0 | 173,900 |
| 2024-03-01 | 0 | 216,300 | 0 | 33,100 | 0 | 183,200 |
| 2024-02-22 | 0 | 213,400 | 0 | 33,000 | 0 | 180,400 |
| 2024-02-16 | 0 | 212,600 | 0 | 30,600 | 0 | 182,000 |
| 2024-02-09 | 0 | 235,800 | 0 | 28,500 | 0 | 207,300 |
| 2024-02-02 | 0 | 258,800 | 0 | 33,600 | 0 | 225,200 |
| 2024-01-26 | 400 | 280,400 | 400 | 40,300 | 0 | 240,100 |
| 2024-01-19 | 0 | 228,400 | 0 | 25,200 | 0 | 203,200 |
| 2024-01-12 | 0 | 219,700 | 0 | 22,100 | 0 | 197,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 15:30 | エムケー精工 | 組織変更及び人事異動のお知らせ |
| 20250130 | 15:30 | エムケー精工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | エムケー精工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:00 | エムケー精工 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240726 | 15:00 | エムケー精工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | エムケー精工 | 業績予想の修正に関するお知らせ |
| 20240717 | 17:00 | エムケー精工 | 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 |
| 20240618 | 15:00 | エムケー精工 | 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 |
| 20240426 | 15:00 | エムケー精工 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | エムケー精工 | 減損損失の計上及び2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240126 | 15:00 | エムケー精工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKNG | 350 | 2025-04-04 16:57 | エムケー精工株式会社 | 丸山 はる代 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5906 | 1 | HOME | エムケー精工サイト | 2025-04-19 02:27:49 |
| 5906 | 2 | 第68回定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 16:45:03 |
| 5906 | 2 | 第68回定時株主総会決議ご通知 | 2024-06-21 16:45:02 |
| 5906 | 2 | IR情報｜会社情報 | エムケー精工サイト | 2024-06-14 12:26:13 |
| 5906 | 3 | 組織変更及び人事異動のお知らせ | 2025-03-07 20:30:00 |
| 5906 | 3 | 年末年始休業のお知らせお知らせエムケー精工サイト | 2024-12-13 21:30:12 |
| 5906 | 3 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ | 2024-10-26 00:29:54 |
| 5906 | 3 | 弊社 前代表取締役社長 逝去に関するお知らせ（訃報）お知らせエムケー精工サイト | 2024-08-06 17:29:05 |
| 5906 | 3 | 夏季休業のお知らせお知らせエムケー精工サイト | 2024-07-29 20:28:13 |
| 5906 | 3 | 業績予想の修正に関するお知らせ | 2024-07-26 16:30:21 |