| 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 | 2,611 | 2,620 | 2,605 | 2,615 | 2,000 | 1 | 100% | 100% | 167% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20250311 | 2,615 | 2,615 | 2,604 | 2,614 | 1,000 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250312 | 2,614 | 2,626 | 2,606 | 2,606 | 3,000 | -8 | 100% | 100% | 300% | ▼▼ | 98% | 98% | 96% | 95% | 100% |
| 20250313 | 2,634 | 2,634 | 2,588 | 2,593 | 3,500 | -13 | 100% | 98% | 117% | ▼▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20250314 | 2,589 | 2,592 | 2,571 | 2,585 | 3,100 | -8 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 100% |
| 20250317 | 2,577 | 2,585 | 2,575 | 2,577 | 2,600 | -8 | 100% | 100% | 84% | ▼▼▼▼▼ | 99% | 100% | 97% | 95% | 100% |
| 20250318 | 2,584 | 2,584 | 2,555 | 2,565 | 1,600 | -12 | 100% | 99% | 62% | ▼▼▼▼▼▼ | 100% | 100% | 96% | 95% | 100% |
| 20250319 | 2,589 | 2,589 | 2,575 | 2,581 | 2,100 | 16 | 101% | 100% | 131% | ▲ | 100% | 100% | 96% | 96% | 101% |
| 20250321 | 2,590 | 2,601 | 2,590 | 2,601 | 4,100 | 20 | 101% | 100% | 195% | ▲▲ | 100% | 100% | 96% | 96% | 101% |
| 20250324 | 2,598 | 2,601 | 2,590 | 2,595 | 4,200 | -6 | 100% | 100% | 102% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20250325 | 2,584 | 2,594 | 2,583 | 2,586 | 3,800 | -9 | 100% | 100% | 90% | ▼▼ | 100% | 97% | 97% | 98% | 101% |
| 20250326 | 2,586 | 2,595 | 2,585 | 2,591 | 1,500 | 5 | 100% | 100% | 39% | ▲ | 100% | 97% | 97% | 98% | 101% |
| 20250327 | 2,585 | 2,592 | 2,584 | 2,592 | 4,900 | 1 | 100% | 100% | 327% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20250328 | 2,521 | 2,522 | 2,517 | 2,522 | 2,200 | -70 | 97% | 100% | 45% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20250331 | 2,506 | 2,517 | 2,502 | 2,517 | 1,200 | -5 | 100% | 100% | 55% | ▼▼ | 99% | 96% | 99% | 95% | 100% |
| 20250401 | 2,517 | 2,517 | 2,502 | 2,502 | 600 | -15 | 99% | 99% | 50% | ▼▼▼ | 100% | 96% | 99% | 95% | 100% |
| 20250402 | 2,502 | 2,502 | 2,500 | 2,501 | 1,100 | -1 | 100% | 100% | 183% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250403 | 2,494 | 2,494 | 2,484 | 2,484 | 800 | -17 | 99% | 100% | 73% | ▼▼▼▼▼ | 96% | 100% | 100% | 95% | 100% |
| 20250404 | 2,481 | 2,482 | 2,379 | 2,379 | 2,200 | -105 | 96% | 96% | 275% | ▼▼▼▼▼▼ | 98% | 100% | 101% | 91% | 100% |
| 20250408 | 2,458 | 2,464 | 2,408 | 2,408 | 1,500 | 29 | 101% | 98% | 68% | ▲ | 99% | 104% | 103% | 92% | 101% |
| 20250409 | 2,408 | 2,412 | 2,395 | 2,395 | 700 | -13 | 99% | 99% | 47% | ▼ | 101% | 102% | 100% | 92% | 101% |
| 20250410 | 2,451 | 2,488 | 2,451 | 2,479 | 800 | 84 | 104% | 101% | 114% | ▲ | 100% | 100% | 100% | 95% | 104% |
| 20250411 | 2,449 | 2,450 | 2,441 | 2,441 | 600 | -38 | 98% | 100% | 75% | ▼ | 99% | 97% | 99% | 94% | 103% |
| 20250414 | 2,486 | 2,486 | 2,460 | 2,469 | 1,100 | 28 | 101% | 99% | 183% | ▲ | 100% | 100% | 99% | 95% | 104% |
| 20250415 | 2,489 | 2,500 | 2,449 | 2,498 | 2,000 | 29 | 101% | 100% | 182% | ▲▲ | 98% | 100% | 98% | 96% | 105% |
| 20250416 | 2,498 | 2,498 | 2,440 | 2,440 | 1,800 | -58 | 98% | 98% | 90% | ▼ | 99% | 102% | 101% | 94% | 103% |
| 20250417 | 2,419 | 2,419 | 2,400 | 2,402 | 400 | -38 | 98% | 99% | 22% | ▼▼ | 99% | 101% | 100% | 92% | 101% |
| 20250418 | 2,444 | 2,483 | 2,413 | 2,413 | 1,100 | 11 | 100% | 99% | 275% | ▲ | 103% | 101% | 101% | 93% | 101% |
| 20250421 | 2,420 | 2,486 | 2,420 | 2,486 | 800 | 73 | 103% | 103% | 73% | ▲▲ | 100% | 99% | 98% | 96% | 104% |
| 20250422 | 2,468 | 2,468 | 2,467 | 2,467 | 200 | -19 | 99% | 100% | 25% | ▼ | 100% | 98% | 98% | 95% | 104% |
| 20250423 | 2,475 | 2,476 | 2,475 | 2,476 | 400 | 9 | 100% | 100% | 200% | ▲ | 98% | 98% | 97% | 96% | 104% |
| 20250424 | 2,490 | 2,548 | 2,444 | 2,452 | 8,300 | -24 | 99% | 98% | 2075% | ▼ | 98% | 97% | 97% | 95% | 103% |
| 20250425 | 2,490 | 2,548 | 2,450 | 2,450 | 14,800 | -2 | 100% | 98% | 178% | ▼▼ | 99% | 100% | 98% | 97% | 103% |
| 20250428 | 2,450 | 2,450 | 2,431 | 2,431 | 2,000 | -19 | 99% | 99% | 14% | ▼▼▼ | 100% | 101% | 99% | 97% | 102% |
| 20250430 | 2,442 | 2,456 | 2,433 | 2,433 | 700 | 2 | 100% | 100% | 35% | ▲ | 99% | 101% | 99% | 97% | 102% |
| 20250501 | 2,432 | 2,444 | 2,410 | 2,410 | 1,300 | -23 | 99% | 99% | 186% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250502 | 2,411 | 2,448 | 2,411 | 2,416 | 600 | 6 | 100% | 100% | 46% | ▲ | 100% | 99% | 98% | 97% | 102% |
| 20250507 | 2,456 | 2,456 | 2,441 | 2,450 | 1,900 | 34 | 101% | 100% | 317% | ▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20250508 | 2,446 | 2,455 | 2,446 | 2,455 | 600 | 5 | 100% | 100% | 32% | ▲▲▲ | 99% | 98% | 99% | 98% | 103% |
| 20250509 | 2,455 | 2,457 | 2,420 | 2,420 | 3,600 | -35 | 99% | 99% | 600% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20250512 | 2,420 | 2,420 | 2,415 | 2,420 | 1,800 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 100% | 97% | 101% |
| 20250513 | 2,421 | 2,421 | 2,415 | 2,416 | 1,200 | -4 | 100% | 100% | 67% | ▼ | 100% | 98% | 101% | 97% | 101% |
| 20250514 | 2,418 | 2,420 | 2,412 | 2,412 | 1,300 | -4 | 100% | 100% | 108% | ▼▼ | 100% | 96% | 101% | 97% | 100% |
| 20250515 | 2,411 | 2,411 | 2,400 | 2,400 | 2,900 | -12 | 100% | 100% | 223% | ▼▼▼ | 100% | 97% | 101% | 96% | 100% |
| 20250516 | 2,400 | 2,400 | 2,380 | 2,390 | 2,000 | -10 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 97% | 101% | 96% | 100% |
| 20250519 | 2,398 | 2,398 | 2,376 | 2,376 | 1,200 | -14 | 99% | 99% | 60% | ▼▼▼▼▼ | 97% | 98% | 102% | 96% | 100% |
| 20250520 | 2,380 | 2,380 | 2,304 | 2,310 | 3,800 | -66 | 97% | 97% | 317% | ▼▼▼▼▼▼ | 98% | 99% | 103% | 93% | 100% |
| 20250521 | 2,360 | 2,360 | 2,309 | 2,309 | 2,400 | -1 | 100% | 98% | 63% | ▼▼▼▼▼▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20250522 | 2,328 | 2,328 | 2,314 | 2,321 | 1,900 | 12 | 101% | 100% | 79% | ▲ | 100% | 104% | 105% | 94% | 101% |
| 20250523 | 2,328 | 2,328 | 2,320 | 2,320 | 2,400 | -1 | 100% | 100% | 126% | ▼ | 99% | 102% | 0% | 94% | 100% |
| 20250526 | 2,356 | 2,356 | 2,339 | 2,342 | 1,600 | 22 | 101% | 99% | 67% | ▲ | 99% | 102% | 0% | 95% | 101% |
| 20250527 | 2,346 | 2,346 | 2,332 | 2,332 | 500 | -10 | 100% | 99% | 31% | ▼ | 100% | 103% | 0% | 95% | 101% |
| 20250528 | 2,343 | 2,347 | 2,333 | 2,343 | 2,500 | 11 | 100% | 100% | 500% | ▲ | 103% | 103% | 0% | 95% | 101% |
| 20250529 | 2,352 | 2,411 | 2,352 | 2,411 | 2,800 | 68 | 103% | 103% | 112% | ▲▲ | 99% | 101% | 0% | 98% | 104% |
| 20250530 | 2,411 | 2,411 | 2,397 | 2,397 | 500 | -14 | 99% | 99% | 18% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20250602 | 2,398 | 2,398 | 2,396 | 2,396 | 900 | -1 | 100% | 100% | 180% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20250603 | 2,405 | 2,411 | 2,393 | 2,408 | 1,600 | 12 | 101% | 100% | 178% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250604 | 2,427 | 2,427 | 2,407 | 2,415 | 1,800 | 7 | 100% | 100% | 113% | ▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20250605 | 2,424 | 2,429 | 2,416 | 2,429 | 1,100 | 14 | 101% | 100% | 61% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 2,431 | 2,445 | 2,431 | 2,433 | 1,000 | 4 | 100% | 100% | 91% | ▲▲▲▲ | % | % | % | 100% | 105% |
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 | 4,200 | 0 | 1,800 | 0 | 2,400 |
| 2025-05-23 | 0 | 4,300 | 0 | 1,800 | 0 | 2,500 |
| 2025-05-16 | 0 | 4,100 | 0 | 1,800 | 0 | 2,300 |
| 2025-05-09 | 0 | 5,500 | 0 | 2,100 | 0 | 3,400 |
| 2025-05-02 | 0 | 6,000 | 0 | 1,900 | 0 | 4,100 |
| 2025-04-25 | 0 | 6,300 | 0 | 2,000 | 0 | 4,300 |
| 2025-04-18 | 0 | 5,000 | 0 | 1,900 | 0 | 3,100 |
| 2025-04-11 | 0 | 4,900 | 0 | 2,200 | 0 | 2,700 |
| 2025-04-04 | 0 | 4,800 | 0 | 2,100 | 0 | 2,700 |
| 2025-03-28 | 0 | 5,100 | 0 | 2,100 | 0 | 3,000 |
| 2025-03-21 | 0 | 6,500 | 0 | 2,600 | 0 | 3,900 |
| 2025-03-14 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2025-03-07 | 0 | 5,800 | 0 | 3,100 | 0 | 2,700 |
| 2025-02-28 | 0 | 5,600 | 0 | 3,000 | 0 | 2,600 |
| 2025-02-21 | 0 | 5,600 | 0 | 2,800 | 0 | 2,800 |
| 2025-02-14 | 0 | 6,200 | 0 | 3,100 | 0 | 3,100 |
| 2025-02-07 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2025-01-31 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2025-01-24 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2025-01-17 | 0 | 3,200 | 0 | 600 | 0 | 2,600 |
| 2025-01-10 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
| 2024-12-27 | 0 | 3,500 | 0 | 700 | 0 | 2,800 |
| 2024-12-20 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 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 |
|---|---|---|---|
| 20250509 | 12:30 | 中西製作所 | 剰余金の配当に関するお知らせ |
| 20250509 | 12:30 | 中西製作所 | 2025年３月期 決算短信[日本基準]（非連結） |
| 20250509 | 12:30 | 中西製作所 | 中期経営計画(2025～2028年度）策定に関するお知らせ |
| 20250425 | 12:30 | 中西製作所 | 業績予想の修正に関するお知らせ |
| 20250425 | 12:30 | 中西製作所 | 役員等の異動に関するお知らせ |
| 20250303 | 10:00 | 中西製作所 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20250228 | 16:30 | 中西製作所 | 自己株式立会外買付取引（ToSTNeT-３）による 自己株式の買付に関するお知らせ |
| 20250227 | 18:00 | 中西製作所 | レック株式会社との資本業務提携及び同社株式の取得に関するお知らせ |
| 20250227 | 18:00 | 中西製作所 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250207 | 12:30 | 中西製作所 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VU28 | 350 | 2025-05-28 12:23 | 株式会社中西製作所 | 中西 一真 | 変更報告書 |
| S100VDGL | 360 | 2025-03-11 15:39 | 株式会社中西製作所 | レック株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VDC3 | 360 | 2025-03-10 13:29 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCSU | 350 | 2025-03-07 17:05 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
| S100VBVZ | 350 | 2025-03-07 17:02 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
| S100VBHQ | 350 | 2025-03-07 13:12 | 株式会社中西製作所 | レック株式会社 | 大量保有報告書 |
| S100T0A9 | 350 | 2024-03-07 10:14 | （株）中西製作所 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100PZKB | 350 | 2023-01-24 17:01 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
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 | 2025-06-08 05:23:22 |
| 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 |