| 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 | 2,010 | 2,013 | 1,987 | 1,994 | 49,200 | -26 | 99% | 99% | 114% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20240925 | 1,994 | 2,008 | 1,988 | 2,000 | 34,300 | 6 | 100% | 100% | 70% | ▲ | 101% | 99% | 100% | 98% | 101% |
| 20240926 | 2,000 | 2,022 | 1,993 | 2,011 | 74,700 | 11 | 101% | 101% | 218% | ▲▲ | 99% | 99% | 99% | 99% | 102% |
| 20240927 | 2,012 | 2,012 | 1,977 | 1,989 | 26,500 | -22 | 99% | 99% | 35% | ▼ | 101% | 103% | 102% | 98% | 100% |
| 20240930 | 1,951 | 1,984 | 1,947 | 1,967 | 30,500 | -22 | 99% | 101% | 115% | ▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20241001 | 1,965 | 1,982 | 1,959 | 1,969 | 22,500 | 2 | 100% | 100% | 74% | ▲ | 100% | 102% | 100% | 97% | 100% |
| 20241002 | 1,969 | 1,990 | 1,961 | 1,978 | 28,200 | 9 | 100% | 100% | 125% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241003 | 2,011 | 2,012 | 1,982 | 1,983 | 14,800 | 5 | 100% | 99% | 52% | ▲▲▲ | 101% | 99% | 99% | 98% | 101% |
| 20241004 | 1,993 | 2,020 | 1,993 | 2,010 | 24,600 | 27 | 101% | 101% | 166% | ▲▲▲▲ | 99% | 98% | 97% | 99% | 102% |
| 20241007 | 2,020 | 2,024 | 2,007 | 2,009 | 16,800 | -1 | 100% | 99% | 68% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241008 | 2,004 | 2,009 | 1,991 | 2,000 | 12,500 | -9 | 100% | 100% | 74% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20241009 | 2,005 | 2,005 | 1,982 | 1,982 | 11,300 | -18 | 99% | 99% | 90% | ▼▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20241010 | 1,986 | 1,991 | 1,967 | 1,972 | 18,200 | -10 | 99% | 99% | 161% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241011 | 1,972 | 1,980 | 1,966 | 1,975 | 11,400 | 3 | 100% | 100% | 63% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241015 | 1,992 | 2,000 | 1,978 | 1,986 | 14,300 | 11 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 100% | 98% | 101% |
| 20241016 | 1,986 | 2,011 | 1,976 | 1,992 | 15,400 | 6 | 100% | 100% | 108% | ▲▲▲ | 99% | 98% | 100% | 98% | 101% |
| 20241017 | 1,992 | 2,004 | 1,971 | 1,975 | 14,300 | -17 | 99% | 99% | 93% | ▼ | 99% | 97% | 100% | 97% | 100% |
| 20241018 | 1,986 | 1,989 | 1,970 | 1,970 | 8,100 | -5 | 100% | 99% | 57% | ▼▼ | 99% | 97% | 100% | 97% | 100% |
| 20241021 | 1,979 | 1,982 | 1,968 | 1,968 | 8,300 | -2 | 100% | 99% | 102% | ▼▼▼ | 99% | 98% | 101% | 97% | 100% |
| 20241022 | 1,970 | 1,981 | 1,944 | 1,944 | 27,400 | -24 | 99% | 99% | 330% | ▼▼▼▼ | 98% | 100% | 101% | 97% | 100% |
| 20241023 | 1,968 | 1,968 | 1,925 | 1,925 | 20,900 | -19 | 99% | 98% | 76% | ▼▼▼▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241024 | 1,924 | 1,931 | 1,911 | 1,920 | 27,500 | -5 | 100% | 100% | 132% | ▼▼▼▼▼▼ | 99% | 102% | 102% | 95% | 100% |
| 20241025 | 1,930 | 1,930 | 1,904 | 1,904 | 21,200 | -16 | 99% | 99% | 77% | ▼▼▼▼▼▼▼ | 102% | 103% | 103% | 95% | 100% |
| 20241028 | 1,904 | 1,937 | 1,904 | 1,935 | 28,700 | 31 | 102% | 102% | 135% | ▲ | 101% | 101% | 100% | 96% | 102% |
| 20241029 | 1,935 | 1,965 | 1,935 | 1,963 | 32,500 | 28 | 101% | 101% | 113% | ▲▲ | 99% | 100% | 98% | 98% | 103% |
| 20241030 | 1,963 | 1,964 | 1,931 | 1,941 | 50,500 | -22 | 99% | 99% | 155% | ▼ | 100% | 101% | 98% | 97% | 102% |
| 20241031 | 1,960 | 1,977 | 1,939 | 1,966 | 28,400 | 25 | 101% | 100% | 56% | ▲ | 99% | 102% | 99% | 98% | 103% |
| 20241101 | 1,951 | 1,970 | 1,935 | 1,935 | 15,200 | -31 | 98% | 99% | 54% | ▼ | 100% | 101% | 98% | 96% | 102% |
| 20241105 | 1,955 | 1,964 | 1,936 | 1,961 | 24,300 | 26 | 101% | 100% | 160% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241106 | 1,960 | 1,982 | 1,952 | 1,955 | 19,000 | -6 | 100% | 100% | 78% | ▼ | 101% | 100% | 99% | 98% | 103% |
| 20241107 | 1,957 | 1,990 | 1,957 | 1,986 | 23,400 | 31 | 102% | 101% | 123% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20241108 | 1,990 | 1,999 | 1,972 | 1,981 | 20,000 | -5 | 100% | 100% | 85% | ▼ | 99% | 98% | 98% | 99% | 104% |
| 20241111 | 1,980 | 1,984 | 1,958 | 1,962 | 10,900 | -19 | 99% | 99% | 55% | ▼▼ | 100% | 98% | 98% | 98% | 103% |
| 20241112 | 1,962 | 1,984 | 1,962 | 1,964 | 24,000 | 2 | 100% | 100% | 220% | ▲ | 98% | 97% | 98% | 99% | 103% |
| 20241113 | 1,978 | 1,978 | 1,933 | 1,938 | 23,800 | -26 | 99% | 98% | 99% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241114 | 1,939 | 1,957 | 1,933 | 1,933 | 12,600 | -5 | 100% | 100% | 53% | ▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241115 | 1,950 | 1,950 | 1,926 | 1,926 | 7,600 | -7 | 100% | 99% | 60% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241118 | 1,926 | 1,940 | 1,920 | 1,920 | 20,000 | -6 | 100% | 100% | 263% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241119 | 1,930 | 1,937 | 1,923 | 1,923 | 10,500 | 3 | 100% | 100% | 53% | ▲ | 99% | 100% | 99% | 97% | 101% |
| 20241120 | 1,928 | 1,933 | 1,913 | 1,918 | 11,400 | -5 | 100% | 99% | 109% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241121 | 1,919 | 1,926 | 1,913 | 1,922 | 13,200 | 4 | 100% | 100% | 116% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241122 | 1,922 | 1,932 | 1,916 | 1,922 | 13,600 | 0 | 100% | 100% | 103% | -- | 99% | 99% | 98% | 97% | 101% |
| 20241125 | 1,935 | 1,943 | 1,915 | 1,915 | 21,200 | -7 | 100% | 99% | 156% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241126 | 1,916 | 1,932 | 1,916 | 1,923 | 12,400 | 8 | 100% | 100% | 58% | ▲ | 99% | 100% | 99% | 97% | 100% |
| 20241127 | 1,923 | 1,928 | 1,893 | 1,895 | 35,800 | -28 | 99% | 99% | 289% | ▼ | 101% | 102% | 100% | 95% | 100% |
| 20241128 | 1,895 | 1,910 | 1,890 | 1,909 | 21,200 | 14 | 101% | 101% | 59% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241129 | 1,903 | 1,910 | 1,902 | 1,902 | 21,300 | -7 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241202 | 1,901 | 1,912 | 1,895 | 1,896 | 27,700 | -6 | 100% | 100% | 130% | ▼▼ | 101% | 99% | 99% | 95% | 100% |
| 20241203 | 1,905 | 1,944 | 1,905 | 1,931 | 37,800 | 35 | 102% | 101% | 136% | ▲ | 99% | 98% | 98% | 97% | 102% |
| 20241204 | 1,926 | 1,926 | 1,903 | 1,906 | 30,900 | -25 | 99% | 99% | 82% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241205 | 1,906 | 1,917 | 1,900 | 1,900 | 28,500 | -6 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241206 | 1,899 | 1,906 | 1,895 | 1,895 | 24,200 | -5 | 100% | 100% | 85% | ▼▼▼ | 99% | 100% | 0% | 96% | 100% |
| 20241209 | 1,895 | 1,895 | 1,875 | 1,885 | 51,700 | -10 | 99% | 99% | 214% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241210 | 1,889 | 1,893 | 1,883 | 1,888 | 27,400 | 3 | 100% | 100% | 53% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241211 | 1,892 | 1,907 | 1,890 | 1,894 | 26,200 | 6 | 100% | 100% | 96% | ▲▲ | 99% | 98% | 0% | 98% | 100% |
| 20241212 | 1,908 | 1,918 | 1,896 | 1,897 | 39,200 | 3 | 100% | 99% | 150% | ▲▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 1,885 | 1,902 | 1,885 | 1,886 | 49,500 | -11 | 99% | 100% | 126% | ▼ | 99% | 100% | 0% | 98% | 100% |
| 20241216 | 1,884 | 1,884 | 1,862 | 1,862 | 58,600 | -24 | 99% | 99% | 118% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241217 | 1,870 | 1,875 | 1,864 | 1,866 | 24,600 | 4 | 100% | 100% | 42% | ▲ | 101% | 0% | 0% | 97% | 100% |
| 20241218 | 1,861 | 1,884 | 1,861 | 1,871 | 39,900 | 5 | 100% | 101% | 162% | ▲▲ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 1,860 | 1,899 | 1,857 | 1,881 | 85,400 | 10 | 101% | 101% | 214% | ▲▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,885 | 1,914 | 1,885 | 1,885 | 111,400 | 4 | 100% | 100% | 130% | ▲▲▲▲ | % | % | % | 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 | 74,100 | 37,900 | 69,200 | 11,800 | 4,900 | 26,100 |
| 2024-12-06 | 36,100 | 38,100 | 31,900 | 11,900 | 4,200 | 26,200 |
| 2024-11-29 | 20,900 | 34,200 | 17,100 | 11,800 | 3,800 | 22,400 |
| 2024-11-22 | 13,600 | 29,500 | 9,100 | 11,200 | 4,500 | 18,300 |
| 2024-11-15 | 10,700 | 29,100 | 6,100 | 11,500 | 4,600 | 17,600 |
| 2024-11-08 | 8,600 | 28,800 | 4,300 | 11,800 | 4,300 | 17,000 |
| 2024-11-01 | 8,300 | 29,400 | 3,900 | 11,900 | 4,400 | 17,500 |
| 2024-10-25 | 5,800 | 35,700 | 2,500 | 14,300 | 3,300 | 21,400 |
| 2024-10-18 | 5,000 | 25,900 | 1,800 | 11,500 | 3,200 | 14,400 |
| 2024-10-11 | 4,500 | 26,300 | 1,200 | 11,700 | 3,300 | 14,600 |
| 2024-10-04 | 3,400 | 26,400 | 900 | 11,600 | 2,500 | 14,800 |
| 2024-09-27 | 1,700 | 29,600 | 700 | 11,700 | 1,000 | 17,900 |
| 2024-09-20 | 1,300 | 24,000 | 700 | 11,400 | 600 | 12,600 |
| 2024-09-13 | 1,300 | 25,700 | 900 | 11,400 | 400 | 14,300 |
| 2024-09-06 | 2,700 | 24,600 | 900 | 11,400 | 1,800 | 13,200 |
| 2024-08-30 | 3,200 | 26,600 | 900 | 11,500 | 2,300 | 15,100 |
| 2024-08-23 | 3,700 | 26,100 | 1,100 | 10,700 | 2,600 | 15,400 |
| 2024-08-16 | 4,000 | 24,600 | 1,200 | 10,400 | 2,800 | 14,200 |
| 2024-08-09 | 2,900 | 23,300 | 500 | 10,400 | 2,400 | 12,900 |
| 2024-08-02 | 2,900 | 29,000 | 600 | 13,900 | 2,300 | 15,100 |
| 2024-07-26 | 2,800 | 34,900 | 600 | 13,500 | 2,200 | 21,400 |
| 2024-07-19 | 8,300 | 34,200 | 6,600 | 14,100 | 1,700 | 20,100 |
| 2024-07-12 | 8,300 | 30,200 | 6,600 | 14,100 | 1,700 | 16,100 |
| 2024-07-05 | 8,700 | 28,600 | 6,700 | 14,200 | 2,000 | 14,400 |
| 2024-06-28 | 9,000 | 29,600 | 7,100 | 14,100 | 1,900 | 15,500 |
| 2024-06-21 | 37,800 | 30,800 | 35,700 | 14,300 | 2,100 | 16,500 |
| 2024-06-14 | 19,300 | 34,900 | 18,200 | 14,200 | 1,100 | 20,700 |
| 2024-06-07 | 13,500 | 38,200 | 12,000 | 14,100 | 1,500 | 24,100 |
| 2024-05-31 | 5,500 | 34,400 | 3,100 | 13,500 | 2,400 | 20,900 |
| 2024-05-24 | 2,400 | 38,300 | 700 | 14,100 | 1,700 | 24,200 |
| 2024-05-17 | 2,700 | 37,500 | 500 | 13,800 | 2,200 | 23,700 |
| 2024-05-10 | 2,000 | 43,000 | 300 | 15,400 | 1,700 | 27,600 |
| 2024-05-02 | 3,200 | 42,200 | 300 | 15,500 | 2,900 | 26,700 |
| 2024-04-26 | 2,900 | 41,900 | 300 | 14,900 | 2,600 | 27,000 |
| 2024-04-19 | 2,900 | 44,600 | 200 | 16,900 | 2,700 | 27,700 |
| 2024-04-12 | 2,900 | 45,600 | 100 | 17,700 | 2,800 | 27,900 |
| 2024-04-05 | 2,800 | 49,900 | 100 | 19,600 | 2,700 | 30,300 |
| 2024-03-29 | 3,400 | 47,800 | 300 | 20,500 | 3,100 | 27,300 |
| 2024-03-22 | 2,400 | 47,200 | 100 | 20,700 | 2,300 | 26,500 |
| 2024-03-15 | 2,800 | 43,100 | 100 | 21,000 | 2,700 | 22,100 |
| 2024-03-08 | 3,800 | 41,800 | 100 | 21,300 | 3,700 | 20,500 |
| 2024-03-01 | 2,800 | 46,700 | 100 | 23,500 | 2,700 | 23,200 |
| 2024-02-22 | 2,800 | 51,000 | 100 | 23,500 | 2,700 | 27,500 |
| 2024-02-16 | 3,500 | 52,800 | 100 | 22,300 | 3,400 | 30,500 |
| 2024-02-09 | 3,100 | 67,900 | 100 | 25,000 | 3,000 | 42,900 |
| 2024-02-02 | 5,300 | 52,900 | 200 | 21,200 | 5,100 | 31,700 |
| 2024-01-26 | 5,700 | 60,500 | 200 | 20,300 | 5,500 | 40,200 |
| 2024-01-19 | 5,200 | 62,800 | 400 | 19,800 | 4,800 | 43,000 |
| 2024-01-12 | 5,400 | 60,700 | 300 | 19,700 | 5,100 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 長府製 | 2024年12月期 第3四半期決算短信[日本基準]（連結） |
| 20240801 | 15:00 | 長府製 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240510 | 15:30 | 長府製 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240328 | 15:00 | 長府製 | 役員人事に関するお知らせ |
| 20240208 | 15:00 | 長府製 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 長府製 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5946 | 1 | 【長府製作所】-石油・ガス給湯機器をはじめ、住宅関連機器を扱う総合メーカーです。 | 2024-12-21 21:22:37 |
| 5946 | 2 | 株式会社長府製作所 | 2024-06-18 07:48:29 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:37 |
| 5946 | 2 | 「2022年12月期 第3四半期決算短信」を掲載しました。 | 2024-06-16 04:40:36 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:34 |
| 5946 | 2 | 「四半期報告書-第69期第3四半期」を掲載しました。 | 2024-06-16 04:40:33 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:32 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:31 |
| 5946 | 2 | 有価証券報告書 | 2024-06-15 08:56:48 |
| 5946 | 2 | 決算短信 | 2024-06-15 08:56:47 |