| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,730 | 3,750 | 3,730 | 3,750 | 600 | 25 | 101% | 101% | 300% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250311 | 3,725 | 3,725 | 3,700 | 3,710 | 1,600 | -40 | 99% | 100% | 267% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20250312 | 3,705 | 3,705 | 3,700 | 3,700 | 1,500 | -10 | 100% | 100% | 94% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250313 | 3,725 | 3,725 | 3,725 | 3,725 | 1,100 | 25 | 101% | 100% | 73% | ▲ | 101% | 102% | 102% | 98% | 101% |
| 20250314 | 3,720 | 3,770 | 3,720 | 3,770 | 2,900 | 45 | 101% | 101% | 264% | ▲▲ | 98% | 100% | 100% | 99% | 102% |
| 20250317 | 3,795 | 3,805 | 3,735 | 3,735 | 1,100 | -35 | 99% | 98% | 38% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20250318 | 3,805 | 3,805 | 3,775 | 3,775 | 300 | 40 | 101% | 99% | 27% | ▲ | 102% | 101% | 100% | 99% | 102% |
| 20250319 | 3,705 | 3,780 | 3,705 | 3,780 | 1,600 | 5 | 100% | 102% | 533% | ▲▲ | 99% | 99% | 94% | 99% | 102% |
| 20250321 | 3,775 | 3,775 | 3,750 | 3,750 | 1,800 | -30 | 99% | 99% | 113% | ▼ | 101% | 100% | 95% | 99% | 101% |
| 20250324 | 3,745 | 3,785 | 3,745 | 3,780 | 1,300 | 30 | 101% | 101% | 72% | ▲ | 99% | 99% | 94% | 99% | 102% |
| 20250325 | 3,775 | 3,775 | 3,735 | 3,735 | 400 | -45 | 99% | 99% | 31% | ▼ | 100% | 101% | 95% | 98% | 101% |
| 20250326 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 5 | 100% | 100% | 250% | ▲ | 100% | 101% | 95% | 98% | 101% |
| 20250327 | 3,740 | 3,750 | 3,740 | 3,750 | 400 | 10 | 100% | 100% | 40% | ▲▲ | 101% | 101% | 95% | 99% | 101% |
| 20250328 | 3,715 | 3,750 | 3,715 | 3,750 | 300 | 0 | 100% | 101% | 75% | -- | 100% | 99% | 96% | 99% | 101% |
| 20250331 | 3,750 | 3,750 | 3,710 | 3,740 | 500 | -10 | 100% | 100% | 167% | ▼ | 101% | 93% | 99% | 99% | 101% |
| 20250401 | 3,750 | 3,795 | 3,750 | 3,795 | 500 | 55 | 101% | 101% | 100% | ▲ | 99% | 93% | 98% | 100% | 103% |
| 20250402 | 3,770 | 3,770 | 3,725 | 3,735 | 400 | -60 | 98% | 99% | 80% | ▼ | 100% | 96% | 100% | 98% | 101% |
| 20250403 | 3,710 | 3,715 | 3,700 | 3,700 | 1,300 | -35 | 99% | 100% | 325% | ▼▼ | 95% | 97% | 101% | 97% | 100% |
| 20250404 | 3,680 | 3,680 | 3,500 | 3,500 | 3,000 | -200 | 95% | 95% | 231% | ▼▼▼ | 103% | 104% | 110% | 92% | 100% |
| 20250408 | 3,370 | 3,485 | 3,370 | 3,485 | 2,600 | -15 | 100% | 103% | 87% | ▼▼▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20250409 | 3,485 | 3,500 | 3,420 | 3,495 | 1,100 | 10 | 100% | 100% | 42% | ▲ | 99% | 98% | 103% | 92% | 100% |
| 20250410 | 3,600 | 3,600 | 3,555 | 3,555 | 200 | 60 | 102% | 99% | 18% | ▲▲ | 100% | 100% | 106% | 94% | 102% |
| 20250411 | 3,505 | 3,505 | 3,505 | 3,505 | 300 | -50 | 99% | 100% | 150% | ▼ | 100% | 101% | 105% | 92% | 101% |
| 20250414 | 3,515 | 3,515 | 3,500 | 3,500 | 1,000 | -5 | 100% | 100% | 333% | ▼▼ | 100% | 100% | 105% | 92% | 100% |
| 20250415 | 3,535 | 3,535 | 3,535 | 3,535 | 300 | 35 | 101% | 100% | 30% | ▲ | 97% | 99% | 104% | 93% | 101% |
| 20250416 | 3,545 | 3,545 | 3,450 | 3,450 | 1,600 | -85 | 98% | 97% | 533% | ▼ | 100% | 100% | 105% | 91% | 100% |
| 20250417 | 3,515 | 3,515 | 3,510 | 3,510 | 500 | 60 | 102% | 100% | 31% | ▲ | 101% | 100% | 106% | 92% | 102% |
| 20250418 | 3,500 | 3,550 | 3,465 | 3,535 | 3,100 | 25 | 101% | 101% | 620% | ▲▲ | 100% | 102% | 110% | 93% | 102% |
| 20250421 | 3,465 | 3,470 | 3,465 | 3,465 | 700 | -70 | 98% | 100% | 23% | ▼ | 101% | 104% | 110% | 91% | 100% |
| 20250422 | 3,465 | 3,515 | 3,465 | 3,515 | 600 | 50 | 101% | 101% | 86% | ▲ | 100% | 106% | 109% | 93% | 102% |
| 20250423 | 3,500 | 3,505 | 3,485 | 3,485 | 900 | -30 | 99% | 100% | 150% | ▼ | 100% | 106% | 109% | 92% | 101% |
| 20250424 | 3,490 | 3,500 | 3,475 | 3,500 | 3,100 | 15 | 100% | 100% | 344% | ▲ | 101% | 106% | 109% | 92% | 101% |
| 20250425 | 3,500 | 3,635 | 3,500 | 3,520 | 1,400 | 20 | 101% | 101% | 45% | ▲▲ | 102% | 103% | 108% | 93% | 102% |
| 20250428 | 3,535 | 3,630 | 3,520 | 3,615 | 6,300 | 95 | 103% | 102% | 450% | ▲▲▲ | 104% | 102% | 107% | 95% | 105% |
| 20250430 | 3,560 | 3,700 | 3,560 | 3,700 | 2,400 | 85 | 102% | 104% | 38% | ▲▲▲▲ | 100% | 98% | 103% | 97% | 107% |
| 20250501 | 3,715 | 3,715 | 3,675 | 3,700 | 800 | 0 | 100% | 100% | 33% | -- | 99% | 101% | 105% | 99% | 107% |
| 20250502 | 3,650 | 3,650 | 3,580 | 3,620 | 400 | -80 | 98% | 99% | 50% | ▼ | 100% | 102% | 102% | 98% | 105% |
| 20250507 | 3,630 | 3,630 | 3,600 | 3,630 | 1,000 | 10 | 100% | 100% | 250% | ▲ | 99% | 102% | 102% | 98% | 105% |
| 20250508 | 3,630 | 3,630 | 3,590 | 3,590 | 700 | -40 | 99% | 99% | 70% | ▼ | 102% | 103% | 103% | 97% | 104% |
| 20250509 | 3,585 | 3,655 | 3,585 | 3,655 | 3,300 | 65 | 102% | 102% | 471% | ▲ | 101% | 101% | 102% | 99% | 106% |
| 20250512 | 3,655 | 3,700 | 3,655 | 3,695 | 2,200 | 40 | 101% | 101% | 67% | ▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250513 | 3,630 | 3,710 | 3,630 | 3,650 | 500 | -45 | 99% | 101% | 23% | ▼ | 102% | 105% | 102% | 99% | 106% |
| 20250514 | 3,620 | 3,690 | 3,620 | 3,690 | 500 | 40 | 101% | 102% | 100% | ▲ | 98% | 102% | 99% | 100% | 107% |
| 20250515 | 3,740 | 3,745 | 3,675 | 3,675 | 2,700 | -15 | 100% | 98% | 540% | ▼ | 99% | 100% | 100% | 99% | 107% |
| 20250516 | 3,725 | 3,725 | 3,670 | 3,670 | 400 | -5 | 100% | 99% | 15% | ▼▼ | 98% | 99% | 99% | 99% | 106% |
| 20250519 | 3,740 | 3,740 | 3,640 | 3,675 | 800 | 5 | 100% | 98% | 200% | ▲ | 105% | 101% | 102% | 99% | 106% |
| 20250520 | 3,640 | 3,815 | 3,640 | 3,815 | 600 | 140 | 104% | 105% | 75% | ▲▲ | 99% | 98% | 99% | 100% | 110% |
| 20250521 | 3,745 | 3,745 | 3,710 | 3,715 | 1,200 | -100 | 97% | 99% | 200% | ▼ | 100% | 99% | 99% | 97% | 107% |
| 20250522 | 3,705 | 3,705 | 3,705 | 3,705 | 300 | -10 | 100% | 100% | 25% | ▼▼ | 99% | 100% | 100% | 97% | 106% |
| 20250523 | 3,675 | 3,675 | 3,650 | 3,650 | 500 | -55 | 99% | 99% | 167% | ▼▼▼ | 101% | 102% | 0% | 96% | 105% |
| 20250526 | 3,640 | 3,675 | 3,640 | 3,675 | 900 | 25 | 101% | 101% | 180% | ▲ | 100% | 101% | 0% | 96% | 105% |
| 20250527 | 3,665 | 3,665 | 3,655 | 3,665 | 1,400 | -10 | 100% | 100% | 156% | ▼ | 101% | 103% | 0% | 96% | 104% |
| 20250528 | 3,605 | 3,685 | 3,605 | 3,640 | 800 | -25 | 99% | 101% | 57% | ▼▼ | 101% | 102% | 0% | 95% | 101% |
| 20250529 | 3,650 | 3,680 | 3,650 | 3,680 | 700 | 40 | 101% | 101% | 88% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20250530 | 3,685 | 3,750 | 3,685 | 3,700 | 900 | 20 | 101% | 100% | 129% | ▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20250602 | 3,700 | 3,700 | 3,670 | 3,700 | 1,100 | 0 | 100% | 100% | 122% | -- | 100% | 99% | 0% | 97% | 103% |
| 20250603 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 0 | 100% | 100% | 18% | -- | 99% | 0% | 0% | 97% | 103% |
| 20250604 | 3,760 | 3,760 | 3,700 | 3,710 | 700 | 10 | 100% | 99% | 350% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250605 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | -30 | 99% | 100% | 29% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20250606 | 3,700 | 3,705 | 3,675 | 3,675 | 5,500 | -5 | 100% | 99% | 2750% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 207,900 | 0 | 175,200 | 0 | 32,700 |
| 2025-05-23 | 0 | 208,400 | 0 | 174,200 | 0 | 34,200 |
| 2025-05-16 | 0 | 208,200 | 0 | 175,100 | 0 | 33,100 |
| 2025-05-09 | 0 | 205,600 | 0 | 172,000 | 0 | 33,600 |
| 2025-05-02 | 0 | 203,200 | 0 | 170,000 | 0 | 33,200 |
| 2025-04-25 | 0 | 200,600 | 0 | 167,900 | 0 | 32,700 |
| 2025-04-18 | 0 | 199,500 | 0 | 167,900 | 0 | 31,600 |
| 2025-04-11 | 0 | 199,500 | 0 | 167,700 | 0 | 31,800 |
| 2025-04-04 | 0 | 198,800 | 0 | 167,800 | 0 | 31,000 |
| 2025-03-28 | 0 | 211,600 | 0 | 179,700 | 0 | 31,900 |
| 2025-03-21 | 0 | 212,500 | 0 | 179,300 | 0 | 33,200 |
| 2025-03-14 | 0 | 212,000 | 0 | 179,800 | 0 | 32,200 |
| 2025-03-07 | 0 | 209,200 | 0 | 176,500 | 0 | 32,700 |
| 2025-02-28 | 0 | 209,300 | 0 | 176,100 | 0 | 33,200 |
| 2025-02-21 | 0 | 211,600 | 0 | 176,400 | 0 | 35,200 |
| 2025-02-14 | 0 | 213,200 | 0 | 177,200 | 0 | 36,000 |
| 2025-02-07 | 0 | 213,600 | 0 | 177,200 | 0 | 36,400 |
| 2025-01-31 | 0 | 214,800 | 0 | 180,300 | 0 | 34,500 |
| 2025-01-24 | 0 | 213,400 | 0 | 179,300 | 0 | 34,100 |
| 2025-01-17 | 0 | 212,400 | 0 | 179,200 | 0 | 33,200 |
| 2025-01-10 | 0 | 212,400 | 0 | 179,200 | 0 | 33,200 |
| 2024-12-27 | 0 | 213,500 | 0 | 179,400 | 0 | 34,100 |
| 2024-12-20 | 0 | 213,200 | 0 | 179,300 | 0 | 33,900 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6OU | 350 | 2025-02-10 15:36 | 川岸工業株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5921 | 1 | 川岸工業 | 2025-06-07 07:23:29 |
| 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 |