| 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 | 3,800 | 3,855 | 3,785 | 3,785 | 3,300 | -25 | 99% | 100% | 206% | ▼ | 100% | 96% | 96% | 93% | 100% |
| 20240925 | 3,820 | 3,820 | 3,800 | 3,815 | 400 | 30 | 101% | 100% | 12% | ▲ | 101% | 96% | 96% | 93% | 101% |
| 20240926 | 3,830 | 3,880 | 3,830 | 3,880 | 1,200 | 65 | 102% | 101% | 300% | ▲▲ | 101% | 99% | 99% | 95% | 103% |
| 20240927 | 3,710 | 3,845 | 3,710 | 3,750 | 2,800 | -130 | 97% | 101% | 233% | ▼ | 99% | 99% | 99% | 92% | 100% |
| 20240930 | 3,710 | 3,710 | 3,570 | 3,680 | 16,400 | -70 | 98% | 99% | 586% | ▼▼ | 97% | 97% | 102% | 90% | 100% |
| 20241001 | 3,750 | 3,760 | 3,655 | 3,655 | 92,000 | -25 | 99% | 97% | 561% | ▼▼▼ | 101% | 99% | 104% | 89% | 100% |
| 20241002 | 3,655 | 3,675 | 3,655 | 3,675 | 600 | 20 | 101% | 101% | 1% | ▲ | 99% | 97% | 103% | 90% | 101% |
| 20241003 | 3,695 | 3,695 | 3,635 | 3,675 | 1,000 | 0 | 100% | 99% | 167% | -- | 99% | 98% | 104% | 93% | 101% |
| 20241004 | 3,685 | 3,685 | 3,630 | 3,630 | 500 | -45 | 99% | 99% | 50% | ▼ | 99% | 100% | 104% | 93% | 100% |
| 20241007 | 3,665 | 3,675 | 3,625 | 3,625 | 3,100 | -5 | 100% | 99% | 620% | ▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20241008 | 3,635 | 3,655 | 3,600 | 3,600 | 1,000 | -25 | 99% | 99% | 32% | ▼▼▼ | 99% | 102% | 106% | 93% | 100% |
| 20241009 | 3,615 | 3,615 | 3,560 | 3,595 | 1,500 | -5 | 100% | 99% | 150% | ▼▼▼▼ | 101% | 102% | 106% | 93% | 100% |
| 20241010 | 3,600 | 3,620 | 3,600 | 3,620 | 400 | 25 | 101% | 101% | 27% | ▲ | 100% | 101% | 104% | 93% | 101% |
| 20241011 | 3,660 | 3,690 | 3,620 | 3,665 | 13,400 | 45 | 101% | 100% | 3350% | ▲▲ | 99% | 100% | 103% | 94% | 102% |
| 20241015 | 3,700 | 3,700 | 3,650 | 3,650 | 2,800 | -15 | 100% | 99% | 21% | ▼ | 101% | 101% | 103% | 94% | 102% |
| 20241016 | 3,655 | 3,680 | 3,650 | 3,680 | 700 | 30 | 101% | 101% | 25% | ▲ | 99% | 97% | 104% | 95% | 102% |
| 20241017 | 3,730 | 3,730 | 3,680 | 3,680 | 2,900 | 0 | 100% | 99% | 414% | -- | 100% | 99% | 105% | 95% | 102% |
| 20241018 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 97% | 105% | 95% | 102% |
| 20241021 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 5 | 100% | 100% | 200% | ▲ | 99% | 97% | 105% | 95% | 103% |
| 20241022 | 3,685 | 3,685 | 3,630 | 3,630 | 900 | -55 | 99% | 99% | 450% | ▼ | 100% | 105% | 107% | 94% | 101% |
| 20241023 | 3,630 | 3,635 | 3,610 | 3,625 | 1,500 | -5 | 100% | 100% | 167% | ▼▼ | 99% | 105% | 107% | 93% | 101% |
| 20241024 | 3,625 | 3,625 | 3,580 | 3,590 | 4,600 | -35 | 99% | 99% | 307% | ▼▼▼ | 99% | 104% | 108% | 93% | 100% |
| 20241025 | 3,600 | 3,605 | 3,565 | 3,565 | 900 | -25 | 99% | 99% | 20% | ▼▼▼▼ | 100% | 104% | 109% | 95% | 100% |
| 20241028 | 3,565 | 3,565 | 3,555 | 3,555 | 2,200 | -10 | 100% | 100% | 244% | ▼▼▼▼▼ | 106% | 103% | 107% | 96% | 100% |
| 20241029 | 3,605 | 3,815 | 3,605 | 3,815 | 7,400 | 260 | 107% | 106% | 336% | ▲ | 98% | 98% | 102% | 100% | 107% |
| 20241030 | 3,815 | 3,815 | 3,725 | 3,730 | 900 | -85 | 98% | 98% | 12% | ▼ | 98% | 98% | 99% | 98% | 105% |
| 20241031 | 3,785 | 3,785 | 3,725 | 3,725 | 700 | -5 | 100% | 98% | 78% | ▼▼ | 100% | 100% | 101% | 98% | 105% |
| 20241101 | 3,715 | 3,715 | 3,700 | 3,700 | 600 | -25 | 99% | 100% | 86% | ▼▼▼ | 100% | 99% | 100% | 97% | 104% |
| 20241105 | 3,735 | 3,735 | 3,670 | 3,730 | 4,700 | 30 | 101% | 100% | 783% | ▲ | 99% | 99% | 100% | 98% | 105% |
| 20241106 | 3,730 | 3,730 | 3,705 | 3,710 | 300 | -20 | 99% | 99% | 6% | ▼ | 100% | 102% | 101% | 97% | 104% |
| 20241107 | 3,715 | 3,715 | 3,710 | 3,710 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 104% | 101% | 97% | 104% |
| 20241108 | 3,710 | 3,710 | 3,700 | 3,700 | 900 | -10 | 100% | 100% | 90% | ▼ | 100% | 105% | 101% | 97% | 104% |
| 20241111 | 3,700 | 3,700 | 3,655 | 3,685 | 900 | -15 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20241112 | 3,685 | 3,700 | 3,685 | 3,700 | 200 | 15 | 100% | 100% | 22% | ▲ | 103% | 101% | 101% | 97% | 104% |
| 20241113 | 3,685 | 3,785 | 3,675 | 3,780 | 2,000 | 80 | 102% | 103% | 1000% | ▲▲ | 103% | 99% | 98% | 99% | 106% |
| 20241114 | 3,775 | 3,880 | 3,730 | 3,875 | 5,900 | 95 | 103% | 103% | 295% | ▲▲▲ | 98% | 97% | 98% | 100% | 109% |
| 20241115 | 3,805 | 3,805 | 3,715 | 3,740 | 2,300 | -135 | 97% | 98% | 39% | ▼ | 99% | 99% | 99% | 97% | 105% |
| 20241118 | 3,740 | 3,740 | 3,700 | 3,700 | 700 | -40 | 99% | 99% | 30% | ▼▼ | 99% | 99% | 99% | 95% | 104% |
| 20241119 | 3,760 | 3,760 | 3,720 | 3,720 | 700 | 20 | 101% | 99% | 100% | ▲ | 98% | 100% | 99% | 96% | 105% |
| 20241120 | 3,755 | 3,755 | 3,695 | 3,695 | 500 | -25 | 99% | 98% | 71% | ▼ | 100% | 101% | 101% | 95% | 104% |
| 20241121 | 3,700 | 3,705 | 3,700 | 3,705 | 400 | 10 | 100% | 100% | 80% | ▲ | 100% | 101% | 100% | 96% | 104% |
| 20241122 | 3,705 | 3,705 | 3,695 | 3,695 | 300 | -10 | 100% | 100% | 75% | ▼ | 99% | 99% | 99% | 95% | 104% |
| 20241125 | 3,765 | 3,765 | 3,720 | 3,740 | 700 | 45 | 101% | 99% | 233% | ▲ | 100% | 99% | 99% | 97% | 105% |
| 20241126 | 3,740 | 3,740 | 3,740 | 3,740 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241127 | 3,740 | 3,740 | 3,700 | 3,735 | 800 | -5 | 100% | 100% | 160% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20241128 | 3,735 | 3,735 | 3,650 | 3,700 | 500 | -35 | 99% | 99% | 63% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241202 | 3,700 | 3,715 | 3,695 | 3,715 | 2,900 | 15 | 100% | 100% | 580% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241203 | 3,715 | 3,715 | 3,715 | 3,715 | 300 | 0 | 100% | 100% | 10% | -- | 98% | 99% | 97% | 96% | 101% |
| 20241204 | 3,740 | 3,740 | 3,675 | 3,675 | 600 | -40 | 99% | 98% | 200% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20241205 | 3,695 | 3,700 | 3,690 | 3,690 | 900 | 15 | 100% | 100% | 150% | ▲ | 101% | 101% | 0% | 95% | 100% |
| 20241206 | 3,665 | 3,690 | 3,655 | 3,690 | 1,500 | 0 | 100% | 101% | 167% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241209 | 3,690 | 3,700 | 3,690 | 3,700 | 800 | 10 | 100% | 100% | 53% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241210 | 3,690 | 3,700 | 3,690 | 3,700 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 101% | 0% | 95% | 101% |
| 20241211 | 3,700 | 3,700 | 3,700 | 3,700 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 0% | 95% | 101% |
| 20241212 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 0% | 95% | 101% |
| 20241213 | 3,710 | 3,710 | 3,695 | 3,700 | 1,500 | 0 | 100% | 100% | 375% | -- | 100% | 98% | 0% | 99% | 101% |
| 20241216 | 3,705 | 3,705 | 3,705 | 3,705 | 400 | 5 | 100% | 100% | 27% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241217 | 3,720 | 3,720 | 3,700 | 3,720 | 1,000 | 15 | 100% | 100% | 250% | ▲▲ | 98% | 0% | 0% | 99% | 101% |
| 20241219 | 3,710 | 3,710 | 3,635 | 3,635 | 1,700 | -85 | 98% | 98% | 170% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 3,635 | 3,675 | 3,630 | 3,630 | 3,700 | -5 | 100% | 100% | 218% | ▼▼ | % | % | % | 97% | 100% |
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 | 213,100 | 0 | 179,100 | 0 | 34,000 |
| 2024-12-06 | 0 | 214,400 | 0 | 179,100 | 0 | 35,300 |
| 2024-11-29 | 0 | 211,300 | 0 | 179,000 | 0 | 32,300 |
| 2024-11-22 | 0 | 210,500 | 0 | 179,000 | 0 | 31,500 |
| 2024-11-15 | 0 | 210,500 | 0 | 179,300 | 0 | 31,200 |
| 2024-11-08 | 0 | 211,800 | 0 | 179,300 | 0 | 32,500 |
| 2024-11-01 | 0 | 211,300 | 0 | 179,400 | 0 | 31,900 |
| 2024-10-25 | 0 | 212,300 | 0 | 181,100 | 0 | 31,200 |
| 2024-10-18 | 0 | 214,200 | 0 | 183,200 | 0 | 31,000 |
| 2024-10-11 | 0 | 216,900 | 0 | 184,000 | 0 | 32,900 |
| 2024-10-04 | 0 | 203,900 | 0 | 172,900 | 0 | 31,000 |
| 2024-09-27 | 0 | 111,400 | 0 | 80,600 | 0 | 30,800 |
| 2024-09-20 | 0 | 111,800 | 0 | 81,000 | 0 | 30,800 |
| 2024-09-13 | 0 | 112,000 | 0 | 81,400 | 0 | 30,600 |
| 2024-09-06 | 0 | 114,100 | 0 | 82,700 | 0 | 31,400 |
| 2024-08-30 | 0 | 116,000 | 0 | 84,600 | 0 | 31,400 |
| 2024-08-23 | 0 | 123,200 | 0 | 91,000 | 0 | 32,200 |
| 2024-08-16 | 0 | 126,900 | 0 | 96,400 | 0 | 30,500 |
| 2024-08-09 | 0 | 127,900 | 0 | 99,300 | 0 | 28,600 |
| 2024-08-02 | 0 | 203,000 | 0 | 172,300 | 0 | 30,700 |
| 2024-07-26 | 0 | 207,900 | 0 | 174,100 | 0 | 33,800 |
| 2024-07-19 | 0 | 195,600 | 0 | 166,300 | 0 | 29,300 |
| 2024-07-12 | 0 | 195,500 | 0 | 166,300 | 0 | 29,200 |
| 2024-07-05 | 0 | 195,500 | 0 | 166,600 | 0 | 28,900 |
| 2024-06-28 | 0 | 203,800 | 0 | 172,300 | 0 | 31,500 |
| 2024-06-21 | 0 | 206,600 | 0 | 173,000 | 0 | 33,600 |
| 2024-06-14 | 0 | 208,400 | 0 | 173,300 | 0 | 35,100 |
| 2024-06-07 | 0 | 208,800 | 0 | 173,700 | 0 | 35,100 |
| 2024-05-31 | 0 | 208,600 | 0 | 172,900 | 0 | 35,700 |
| 2024-05-24 | 0 | 209,900 | 0 | 174,200 | 0 | 35,700 |
| 2024-05-17 | 0 | 210,900 | 0 | 174,600 | 0 | 36,300 |
| 2024-05-10 | 0 | 203,900 | 0 | 166,900 | 0 | 37,000 |
| 2024-05-02 | 0 | 205,800 | 0 | 167,600 | 0 | 38,200 |
| 2024-04-26 | 0 | 204,300 | 0 | 170,600 | 0 | 33,700 |
| 2024-04-19 | 0 | 200,700 | 0 | 166,400 | 0 | 34,300 |
| 2024-04-12 | 0 | 200,200 | 0 | 166,400 | 0 | 33,800 |
| 2024-04-05 | 0 | 198,100 | 0 | 162,600 | 0 | 35,500 |
| 2024-03-29 | 0 | 197,200 | 0 | 160,500 | 0 | 36,700 |
| 2024-03-22 | 0 | 201,800 | 0 | 165,100 | 0 | 36,700 |
| 2024-03-15 | 0 | 197,800 | 0 | 164,100 | 0 | 33,700 |
| 2024-03-08 | 0 | 199,000 | 0 | 165,200 | 0 | 33,800 |
| 2024-03-01 | 0 | 201,900 | 0 | 168,800 | 0 | 33,100 |
| 2024-02-22 | 0 | 193,300 | 0 | 171,700 | 0 | 21,600 |
| 2024-02-16 | 0 | 209,400 | 0 | 187,500 | 0 | 21,900 |
| 2024-02-09 | 0 | 197,800 | 0 | 180,300 | 0 | 17,500 |
| 2024-02-02 | 0 | 197,700 | 0 | 179,800 | 0 | 17,900 |
| 2024-01-26 | 0 | 192,200 | 0 | 175,000 | 0 | 17,200 |
| 2024-01-19 | 0 | 195,600 | 0 | 175,300 | 0 | 20,300 |
| 2024-01-12 | 0 | 189,600 | 0 | 171,500 | 0 | 18,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:30 | 川岸工 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241205 | 17:30 | 川岸工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241114 | 16:00 | 川岸工 | 2024年9月期 決算短信〔日本基準〕(非連結) |
| 20241114 | 16:00 | 川岸工 | 剰余金の配当に関するお知らせ |
| 20241105 | 15:30 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20241028 | 15:00 | 川岸工 | 通期業績予想の修正に関するお知らせ |
| 20241008 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | 川岸工 | 2024年9月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20240705 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240423 | 15:20 | 川岸工 | （訂正）「2024年９月期第２四半期累計期間の業績予想の修正に関するお知らせ」の一部訂正について |
| 20240422 | 15:00 | 川岸工 | 「第１次中期経営計画」策定に関するお知らせ |
| 20240422 | 15:00 | 川岸工 | 2024年9月期第2四半期累計期間の業績予想の修正に関するお知らせ |
| 20240405 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240305 | 15:00 | 川岸工 | 自己株式の取得状況に関するお知らせ |
| 20240226 | 15:00 | 川岸工 | 自己株式の取得に関するお知らせ |
| 20240226 | 15:00 | 川岸工 | 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 |
| 20240213 | 15:00 | 川岸工 | 2024年9月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240118 | 15:10 | 川岸工 | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5921 | 1 | 川岸工業 | 2024-12-21 21:22:16 |
| 5921 | 2 | コーポレート・ガバナンス | IR情報 | 川岸工業 | 2024-06-15 00:06:59 |
| 5921 | 2 | 情報公開方針 | IR情報 | 川岸工業 | 2024-06-15 00:06:57 |
| 5921 | 2 | 株式情報（株主メモ） | IR情報 | 川岸工業 | 2024-06-15 00:06:56 |
| 5921 | 2 | 電子公告 | IR情報 | 川岸工業 | 2024-06-15 00:06:54 |
| 5921 | 2 | 業績ハイライト | IR情報 | 川岸工業 | 2024-06-15 00:06:53 |
| 5921 | 2 | IRライブラリ（決算短信） | IR情報 | 川岸工業 | 2024-06-15 00:06:51 |
| 5921 | 2 | IRカレンダー | IR情報 | 川岸工業 | 2024-06-15 00:06:50 |
| 5921 | 2 | IRニュース | IR情報 | 川岸工業 | 2024-06-15 00:06:48 |
| 5921 | 2 | IR情報 | | 川岸工業 | 2024-06-15 00:06:47 |