| 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 | 2,388 | 2,400 | 2,388 | 2,388 | 800 | 10 | 100% | 100% | 67% | ▲▲ | 101% | 104% | 105% | 97% | 101% |
| 20240925 | 2,380 | 2,397 | 2,370 | 2,397 | 1,500 | 9 | 100% | 101% | 188% | ▲▲▲ | 99% | 103% | 104% | 97% | 101% |
| 20240926 | 2,397 | 2,397 | 2,371 | 2,371 | 500 | -26 | 99% | 99% | 33% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20240927 | 2,442 | 2,442 | 2,392 | 2,420 | 500 | 49 | 102% | 99% | 100% | ▲ | 101% | 102% | 103% | 98% | 102% |
| 20240930 | 2,420 | 2,448 | 2,380 | 2,448 | 500 | 28 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241001 | 2,477 | 2,477 | 2,477 | 2,477 | 100 | 29 | 101% | 100% | 20% | ▲▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20241002 | 2,474 | 2,474 | 2,449 | 2,450 | 500 | -27 | 99% | 99% | 500% | ▼ | 98% | 98% | 100% | 99% | 104% |
| 20241003 | 2,490 | 2,490 | 2,435 | 2,435 | 500 | -15 | 99% | 98% | 100% | ▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241004 | 2,465 | 2,465 | 2,465 | 2,465 | 200 | 30 | 101% | 100% | 40% | ▲ | 99% | 99% | 102% | 100% | 104% |
| 20241007 | 2,480 | 2,508 | 2,421 | 2,458 | 1,700 | -7 | 100% | 99% | 850% | ▼ | 99% | 100% | 103% | 99% | 104% |
| 20241008 | 2,458 | 2,458 | 2,445 | 2,445 | 200 | -13 | 99% | 99% | 12% | ▼▼ | 100% | 102% | 103% | 99% | 103% |
| 20241009 | 2,445 | 2,450 | 2,440 | 2,450 | 300 | 5 | 100% | 100% | 150% | ▲ | 100% | 102% | 103% | 99% | 104% |
| 20241010 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 103% | 104% | 99% | 104% |
| 20241011 | 2,439 | 2,447 | 2,420 | 2,420 | 1,800 | -30 | 99% | 99% | 900% | ▼ | 101% | 103% | 104% | 98% | 102% |
| 20241015 | 2,434 | 2,470 | 2,428 | 2,449 | 2,400 | 29 | 101% | 101% | 133% | ▲ | 102% | 102% | 103% | 99% | 103% |
| 20241016 | 2,450 | 2,505 | 2,450 | 2,491 | 700 | 42 | 102% | 102% | 29% | ▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20241017 | 2,515 | 2,515 | 2,480 | 2,480 | 500 | -11 | 100% | 99% | 71% | ▼ | 100% | 98% | 101% | 100% | 105% |
| 20241018 | 2,498 | 2,500 | 2,498 | 2,500 | 400 | 20 | 101% | 100% | 80% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20241021 | 2,499 | 2,499 | 2,482 | 2,494 | 800 | -6 | 100% | 100% | 200% | ▼ | 100% | 99% | 98% | 100% | 105% |
| 20241022 | 2,490 | 2,499 | 2,490 | 2,495 | 300 | 1 | 100% | 100% | 38% | ▲ | 97% | 97% | 98% | 100% | 105% |
| 20241023 | 2,500 | 2,500 | 2,432 | 2,432 | 2,200 | -63 | 97% | 97% | 733% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20241024 | 2,439 | 2,444 | 2,430 | 2,444 | 500 | 12 | 100% | 100% | 23% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20241025 | 2,454 | 2,474 | 2,440 | 2,467 | 1,000 | 23 | 101% | 101% | 200% | ▲▲ | 98% | 102% | 99% | 99% | 102% |
| 20241028 | 2,472 | 2,472 | 2,426 | 2,427 | 400 | -40 | 98% | 98% | 40% | ▼ | 100% | 104% | 101% | 97% | 100% |
| 20241029 | 2,429 | 2,472 | 2,424 | 2,424 | 700 | -3 | 100% | 100% | 175% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241030 | 2,424 | 2,496 | 2,424 | 2,431 | 500 | 7 | 100% | 100% | 71% | ▲ | 100% | 98% | 98% | 97% | 100% |
| 20241101 | 2,489 | 2,489 | 2,489 | 2,489 | 100 | 58 | 102% | 100% | 20% | ▲▲ | 100% | 96% | 97% | 100% | 103% |
| 20241105 | 2,539 | 2,539 | 2,530 | 2,530 | 400 | 41 | 102% | 100% | 400% | ▲▲▲ | 96% | 96% | 97% | 100% | 105% |
| 20241106 | 2,530 | 2,530 | 2,420 | 2,420 | 1,400 | -110 | 96% | 96% | 350% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20241107 | 2,420 | 2,440 | 2,420 | 2,440 | 700 | 20 | 101% | 101% | 50% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20241108 | 2,470 | 2,470 | 2,450 | 2,450 | 200 | 10 | 100% | 99% | 29% | ▲▲ | 99% | 99% | 102% | 97% | 101% |
| 20241111 | 2,450 | 2,450 | 2,421 | 2,435 | 600 | -15 | 99% | 99% | 300% | ▼ | 98% | 98% | 101% | 96% | 101% |
| 20241112 | 2,485 | 2,485 | 2,431 | 2,431 | 500 | -4 | 100% | 98% | 83% | ▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20241113 | 2,435 | 2,435 | 2,433 | 2,435 | 300 | 4 | 100% | 100% | 60% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241114 | 2,444 | 2,444 | 2,435 | 2,435 | 700 | 0 | 100% | 100% | 233% | -- | 98% | 98% | 101% | 96% | 101% |
| 20241115 | 2,478 | 2,478 | 2,434 | 2,435 | 1,400 | 0 | 100% | 98% | 200% | -- | 100% | 100% | 102% | 96% | 101% |
| 20241118 | 2,441 | 2,442 | 2,440 | 2,440 | 400 | 5 | 100% | 100% | 29% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241119 | 2,449 | 2,449 | 2,448 | 2,448 | 300 | 8 | 100% | 100% | 75% | ▲▲ | 98% | 98% | 100% | 97% | 101% |
| 20241120 | 2,498 | 2,498 | 2,440 | 2,440 | 900 | -8 | 100% | 98% | 300% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20241121 | 2,449 | 2,449 | 2,439 | 2,439 | 700 | -1 | 100% | 100% | 78% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241122 | 2,449 | 2,449 | 2,440 | 2,444 | 300 | 5 | 100% | 100% | 43% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241125 | 2,444 | 2,496 | 2,444 | 2,446 | 1,100 | 2 | 100% | 100% | 367% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241126 | 2,446 | 2,446 | 2,442 | 2,442 | 400 | -4 | 100% | 100% | 36% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241128 | 2,441 | 2,441 | 2,440 | 2,440 | 500 | -2 | 100% | 100% | 125% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241129 | 2,441 | 2,441 | 2,440 | 2,440 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 101% | 96% | 101% |
| 20241202 | 2,443 | 2,459 | 2,443 | 2,444 | 300 | 4 | 100% | 100% | 150% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241203 | 2,445 | 2,460 | 2,443 | 2,460 | 800 | 16 | 101% | 101% | 267% | ▲▲ | 99% | 102% | 100% | 97% | 102% |
| 20241204 | 2,459 | 2,459 | 2,440 | 2,440 | 800 | -20 | 99% | 99% | 100% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 2,470 | 2,470 | 2,460 | 2,470 | 900 | 30 | 101% | 100% | 113% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241206 | 2,477 | 2,478 | 2,474 | 2,474 | 400 | 4 | 100% | 100% | 44% | ▲▲ | 101% | 100% | 0% | 100% | 102% |
| 20241209 | 2,480 | 2,498 | 2,480 | 2,498 | 1,400 | 24 | 101% | 101% | 350% | ▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 2,498 | 2,498 | 2,451 | 2,463 | 2,800 | -35 | 99% | 99% | 200% | ▼ | 101% | 100% | 0% | 99% | 101% |
| 20241211 | 2,467 | 2,481 | 2,467 | 2,481 | 700 | 18 | 101% | 101% | 25% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 2,481 | 2,481 | 2,474 | 2,480 | 1,500 | -1 | 100% | 100% | 214% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 2,479 | 2,480 | 2,471 | 2,480 | 900 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 2,491 | 2,491 | 2,473 | 2,473 | 1,400 | -7 | 100% | 99% | 156% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 2,471 | 2,471 | 2,470 | 2,470 | 500 | -3 | 100% | 100% | 36% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,470 | 2,470 | 2,460 | 2,461 | 600 | -9 | 100% | 100% | 120% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 2,461 | 2,469 | 2,458 | 2,469 | 600 | 8 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,468 | 2,468 | 2,458 | 2,458 | 300 | -11 | 100% | 100% | 50% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 4,000 | 0 | 1,000 | 0 | 3,000 |
| 2024-12-06 | 0 | 4,200 | 0 | 700 | 0 | 3,500 |
| 2024-11-29 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-11-22 | 0 | 4,600 | 0 | 600 | 0 | 4,000 |
| 2024-11-15 | 0 | 4,000 | 0 | 700 | 0 | 3,300 |
| 2024-11-08 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2024-11-01 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-25 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-18 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-10-11 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-10-04 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-09-27 | 0 | 3,600 | 0 | 1,100 | 0 | 2,500 |
| 2024-09-20 | 0 | 3,200 | 0 | 1,100 | 0 | 2,100 |
| 2024-09-13 | 0 | 3,500 | 0 | 1,500 | 0 | 2,000 |
| 2024-09-06 | 0 | 3,700 | 0 | 1,400 | 0 | 2,300 |
| 2024-08-30 | 0 | 4,000 | 0 | 1,700 | 0 | 2,300 |
| 2024-08-23 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-08-16 | 0 | 3,900 | 0 | 1,800 | 0 | 2,100 |
| 2024-08-09 | 0 | 4,400 | 0 | 2,400 | 0 | 2,000 |
| 2024-08-02 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-07-26 | 0 | 5,500 | 0 | 2,800 | 0 | 2,700 |
| 2024-07-19 | 0 | 6,700 | 0 | 4,000 | 0 | 2,700 |
| 2024-07-12 | 0 | 7,700 | 0 | 3,800 | 0 | 3,900 |
| 2024-07-05 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-06-28 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-06-21 | 0 | 4,400 | 0 | 2,200 | 0 | 2,200 |
| 2024-06-14 | 0 | 4,600 | 0 | 2,300 | 0 | 2,300 |
| 2024-06-07 | 0 | 4,100 | 0 | 2,100 | 0 | 2,000 |
| 2024-05-31 | 0 | 3,900 | 0 | 2,000 | 0 | 1,900 |
| 2024-05-24 | 0 | 4,200 | 0 | 2,000 | 0 | 2,200 |
| 2024-05-17 | 0 | 4,500 | 0 | 2,300 | 0 | 2,200 |
| 2024-05-10 | 0 | 4,800 | 0 | 1,600 | 0 | 3,200 |
| 2024-05-02 | 0 | 5,300 | 0 | 2,000 | 0 | 3,300 |
| 2024-04-26 | 0 | 8,400 | 0 | 2,700 | 0 | 5,700 |
| 2024-04-19 | 0 | 4,700 | 0 | 1,900 | 0 | 2,800 |
| 2024-04-12 | 0 | 4,400 | 0 | 1,600 | 0 | 2,800 |
| 2024-04-05 | 0 | 3,400 | 0 | 800 | 0 | 2,600 |
| 2024-03-29 | 0 | 2,500 | 0 | 400 | 0 | 2,100 |
| 2024-03-22 | 0 | 3,800 | 0 | 500 | 0 | 3,300 |
| 2024-03-15 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2024-03-08 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-03-01 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-02-22 | 0 | 3,400 | 0 | 500 | 0 | 2,900 |
| 2024-02-16 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-02-09 | 0 | 3,800 | 0 | 400 | 0 | 3,400 |
| 2024-02-02 | 0 | 2,500 | 0 | 200 | 0 | 2,300 |
| 2024-01-26 | 0 | 3,300 | 0 | 200 | 0 | 3,100 |
| 2024-01-19 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-01-12 | 0 | 5,900 | 0 | 500 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:30 | 中西製作所 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 16:30 | 中西製作所 | 2025年３月期 第１四半期決算短信[日本基準]（非連結） |
| 20240726 | 16:00 | 中西製作所 | 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 | 16:00 | 中西製作所 | 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 |
| 20240510 | 16:30 | 中西製作所 | 剰余金の配当に関するお知らせ |
| 20240510 | 16:30 | 中西製作所 | 2024年３月期 決算短信[日本基準]（非連結） |
| 20240426 | 12:30 | 中西製作所 | 業績予想の修正に関するお知らせ |
| 20240426 | 12:30 | 中西製作所 | 役員の異動に関するお知らせ |
| 20240209 | 12:30 | 中西製作所 | 業績予想の修正に関するお知らせ |
| 20240209 | 12:30 | 中西製作所 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 12:30 | 中西製作所 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5941 | 1 | 総合厨房機器メーカー NAKANISHI 株式会社中西製作所 | 2024-12-21 21:22:31 |
| 5941 | 2 | 岐阜市が推進する「ぎふMIRAI’s」事業に賛同し、 企業版ふるさと納税を実施しました | 2024-09-06 15:29:21 |
| 5941 | 2 | 岐阜市が推進する「ぎふMIRAI’s」事業に賛同し、 企業版ふるさと納税を実施しました | 2024-08-20 22:32:31 |
| 5941 | 2 | 株主優待のご案内｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:33 |
| 5941 | 2 | 株式基本情報｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:32 |
| 5941 | 2 | 株主総会｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:30 |
| 5941 | 2 | 電子公告｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:29 |
| 5941 | 2 | 有価証券報告書｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:27 |
| 5941 | 2 | 決算短信｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:26 |
| 5941 | 2 | IR情報｜株式会社中西製作所 | 2024-06-15 00:08:55 |