| 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 | 440 | 440 | 427 | 434 | 6,400 | -2 | 100% | 99% | 206% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20240925 | 420 | 427 | 420 | 425 | 10,800 | -9 | 98% | 101% | 169% | ▼▼ | 101% | 100% | 101% | 97% | 102% |
| 20240926 | 426 | 432 | 426 | 431 | 4,700 | 6 | 101% | 101% | 44% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20240927 | 432 | 433 | 427 | 427 | 4,500 | -4 | 99% | 99% | 96% | ▼ | 100% | 102% | 105% | 97% | 102% |
| 20240930 | 419 | 423 | 416 | 420 | 7,600 | -7 | 98% | 100% | 169% | ▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20241001 | 424 | 431 | 423 | 426 | 3,900 | 6 | 101% | 100% | 51% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20241002 | 425 | 427 | 417 | 424 | 15,800 | -2 | 100% | 100% | 405% | ▼ | 101% | 101% | 103% | 97% | 102% |
| 20241003 | 424 | 430 | 424 | 428 | 6,600 | 4 | 101% | 101% | 42% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20241004 | 429 | 429 | 420 | 425 | 12,700 | -3 | 99% | 99% | 192% | ▼ | 101% | 101% | 103% | 97% | 102% |
| 20241007 | 425 | 430 | 425 | 429 | 3,500 | 4 | 101% | 101% | 28% | ▲ | 100% | 99% | 102% | 98% | 103% |
| 20241008 | 429 | 429 | 428 | 429 | 2,000 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 102% | 98% | 103% |
| 20241009 | 431 | 431 | 421 | 427 | 2,700 | -2 | 100% | 99% | 135% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241010 | 429 | 430 | 428 | 428 | 2,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20241011 | 428 | 429 | 425 | 426 | 16,300 | -2 | 100% | 100% | 604% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241015 | 426 | 427 | 425 | 426 | 16,800 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 104% | 98% | 101% |
| 20241016 | 425 | 426 | 425 | 425 | 3,100 | -1 | 100% | 100% | 18% | ▼ | 101% | 100% | 104% | 97% | 101% |
| 20241017 | 425 | 430 | 425 | 430 | 10,700 | 5 | 101% | 101% | 345% | ▲ | 101% | 102% | 105% | 99% | 102% |
| 20241018 | 425 | 430 | 425 | 430 | 11,400 | 0 | 100% | 101% | 107% | -- | 100% | 102% | 104% | 99% | 102% |
| 20241021 | 430 | 433 | 429 | 432 | 16,200 | 2 | 100% | 100% | 142% | ▲ | 97% | 101% | 103% | 99% | 103% |
| 20241022 | 432 | 432 | 417 | 418 | 33,200 | -14 | 97% | 97% | 205% | ▼ | 101% | 105% | 107% | 96% | 100% |
| 20241023 | 418 | 427 | 416 | 424 | 12,700 | 6 | 101% | 101% | 38% | ▲ | 102% | 103% | 106% | 98% | 101% |
| 20241024 | 424 | 433 | 415 | 432 | 30,700 | 8 | 102% | 102% | 242% | ▲▲ | 101% | 101% | 104% | 100% | 103% |
| 20241025 | 432 | 445 | 430 | 438 | 56,700 | 6 | 101% | 101% | 185% | ▲▲▲ | 99% | 99% | 103% | 100% | 105% |
| 20241028 | 438 | 444 | 434 | 434 | 92,300 | -4 | 99% | 99% | 163% | ▼ | 101% | 100% | 104% | 99% | 104% |
| 20241029 | 434 | 437 | 432 | 437 | 18,500 | 3 | 101% | 101% | 20% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20241030 | 433 | 438 | 432 | 432 | 16,700 | -5 | 99% | 100% | 90% | ▼ | 101% | 101% | 105% | 99% | 103% |
| 20241031 | 432 | 436 | 431 | 435 | 7,900 | 3 | 101% | 101% | 47% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20241101 | 434 | 435 | 432 | 434 | 5,400 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20241105 | 435 | 437 | 434 | 435 | 6,300 | 1 | 100% | 100% | 117% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20241106 | 436 | 437 | 434 | 436 | 4,700 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20241107 | 434 | 437 | 434 | 434 | 3,100 | -2 | 100% | 100% | 66% | ▼ | 100% | 102% | 104% | 99% | 104% |
| 20241108 | 434 | 436 | 434 | 436 | 8,200 | 2 | 100% | 100% | 265% | ▲ | 101% | 102% | 104% | 100% | 104% |
| 20241111 | 437 | 441 | 434 | 441 | 9,500 | 5 | 101% | 101% | 116% | ▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20241112 | 440 | 440 | 435 | 438 | 8,600 | -3 | 99% | 100% | 91% | ▼ | 100% | 102% | 105% | 99% | 105% |
| 20241113 | 438 | 438 | 433 | 437 | 10,400 | -1 | 100% | 100% | 121% | ▼▼ | 101% | 102% | 107% | 99% | 105% |
| 20241114 | 438 | 445 | 437 | 442 | 14,200 | 5 | 101% | 101% | 137% | ▲ | 101% | 101% | 107% | 100% | 106% |
| 20241115 | 442 | 447 | 441 | 447 | 21,500 | 5 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 106% | 100% | 107% |
| 20241118 | 447 | 449 | 439 | 445 | 34,700 | -2 | 100% | 100% | 161% | ▼ | 100% | 102% | 106% | 100% | 106% |
| 20241119 | 445 | 446 | 441 | 443 | 13,900 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 102% | 107% | 99% | 106% |
| 20241120 | 443 | 445 | 443 | 445 | 1,300 | 2 | 100% | 100% | 9% | ▲ | 100% | 101% | 109% | 100% | 105% |
| 20241121 | 446 | 448 | 444 | 448 | 11,100 | 3 | 101% | 100% | 854% | ▲▲ | 100% | 101% | 109% | 100% | 104% |
| 20241122 | 447 | 448 | 446 | 448 | 6,400 | 0 | 100% | 100% | 58% | -- | 101% | 100% | 109% | 100% | 104% |
| 20241125 | 450 | 454 | 450 | 453 | 14,100 | 5 | 101% | 101% | 220% | ▲ | 99% | 99% | 108% | 100% | 105% |
| 20241126 | 455 | 455 | 449 | 450 | 8,300 | -3 | 99% | 99% | 59% | ▼ | 100% | 100% | 109% | 99% | 104% |
| 20241127 | 450 | 450 | 448 | 448 | 3,000 | -2 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 109% | 99% | 104% |
| 20241128 | 450 | 450 | 448 | 450 | 3,000 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 109% | 99% | 104% |
| 20241129 | 452 | 453 | 448 | 451 | 7,600 | 1 | 100% | 100% | 253% | ▲▲ | 100% | 100% | 109% | 100% | 104% |
| 20241202 | 451 | 454 | 450 | 450 | 1,900 | -1 | 100% | 100% | 25% | ▼ | 100% | 101% | 109% | 99% | 104% |
| 20241203 | 450 | 452 | 450 | 450 | 5,500 | 0 | 100% | 100% | 289% | -- | 100% | 102% | 109% | 99% | 104% |
| 20241204 | 452 | 452 | 450 | 452 | 1,500 | 2 | 100% | 100% | 27% | ▲ | 100% | 104% | 109% | 100% | 104% |
| 20241205 | 451 | 453 | 450 | 450 | 8,900 | -2 | 100% | 100% | 593% | ▼ | 100% | 105% | 109% | 99% | 103% |
| 20241206 | 450 | 451 | 450 | 450 | 1,200 | 0 | 100% | 100% | 13% | -- | 100% | 104% | 0% | 99% | 103% |
| 20241209 | 453 | 455 | 452 | 455 | 9,600 | 5 | 101% | 100% | 800% | ▲ | 101% | 103% | 0% | 100% | 104% |
| 20241210 | 456 | 461 | 454 | 460 | 19,300 | 5 | 101% | 101% | 201% | ▲▲ | 102% | 101% | 0% | 100% | 105% |
| 20241211 | 460 | 474 | 455 | 467 | 32,400 | 7 | 102% | 102% | 168% | ▲▲▲ | 100% | 103% | 0% | 100% | 106% |
| 20241212 | 473 | 473 | 463 | 472 | 10,600 | 5 | 101% | 100% | 33% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20241213 | 473 | 473 | 465 | 468 | 7,100 | -4 | 99% | 99% | 67% | ▼ | 100% | 105% | 0% | 99% | 106% |
| 20241216 | 468 | 470 | 466 | 466 | 4,900 | -2 | 100% | 100% | 69% | ▼▼ | 99% | 106% | 0% | 99% | 105% |
| 20241217 | 466 | 466 | 463 | 463 | 7,400 | -3 | 99% | 99% | 151% | ▼▼▼ | 104% | 0% | 0% | 98% | 104% |
| 20241218 | 468 | 487 | 467 | 487 | 51,800 | 24 | 105% | 104% | 700% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241219 | 484 | 486 | 481 | 484 | 24,200 | -3 | 99% | 100% | 47% | ▼ | 101% | 0% | 0% | 99% | 108% |
| 20241220 | 485 | 495 | 482 | 492 | 27,600 | 8 | 102% | 101% | 114% | ▲ | % | % | % | 100% | 110% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 21:22:11 |
| 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 | 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 |
| 5906 | 3 | 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 | 2024-07-18 04:30:05 |