| 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 | 573 | 578 | 573 | 573 | 3,300 | 1 | 100% | 100% | 174% | ▲▲▲▲ | 98% | 96% | 96% | 99% | 103% |
| 20240925 | 580 | 580 | 567 | 568 | 3,900 | -5 | 99% | 98% | 118% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20240926 | 570 | 570 | 565 | 567 | 4,600 | -1 | 100% | 99% | 118% | ▼▼ | 101% | 101% | 99% | 98% | 101% |
| 20240927 | 557 | 565 | 552 | 564 | 5,500 | -3 | 99% | 101% | 120% | ▼▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20240930 | 558 | 565 | 555 | 558 | 3,100 | -6 | 99% | 100% | 56% | ▼▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241001 | 559 | 562 | 557 | 558 | 900 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 98% | 97% | 100% |
| 20241002 | 560 | 560 | 560 | 560 | 400 | 2 | 100% | 100% | 44% | ▲ | 99% | 99% | 98% | 98% | 100% |
| 20241003 | 560 | 560 | 556 | 557 | 4,900 | -3 | 99% | 99% | 1225% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241004 | 557 | 559 | 555 | 559 | 3,200 | 2 | 100% | 100% | 65% | ▲ | 100% | 99% | 99% | 98% | 100% |
| 20241007 | 558 | 559 | 555 | 557 | 2,200 | -2 | 100% | 100% | 69% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241008 | 557 | 557 | 555 | 557 | 1,400 | 0 | 100% | 100% | 64% | -- | 100% | 98% | 99% | 97% | 100% |
| 20241009 | 558 | 558 | 555 | 557 | 2,400 | 0 | 100% | 100% | 171% | -- | 100% | 99% | 98% | 97% | 100% |
| 20241010 | 555 | 555 | 554 | 555 | 1,100 | -2 | 100% | 100% | 46% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241011 | 555 | 555 | 553 | 554 | 2,000 | -1 | 100% | 100% | 182% | ▼▼ | 101% | 101% | 101% | 97% | 100% |
| 20241015 | 541 | 552 | 541 | 545 | 10,200 | -9 | 98% | 101% | 510% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241016 | 541 | 544 | 541 | 541 | 4,300 | -4 | 99% | 100% | 42% | ▼▼▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241017 | 542 | 547 | 541 | 547 | 4,100 | 6 | 101% | 101% | 95% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20241018 | 550 | 550 | 547 | 547 | 1,500 | 0 | 100% | 99% | 37% | -- | 101% | 101% | 100% | 95% | 101% |
| 20241021 | 546 | 549 | 545 | 549 | 800 | 2 | 100% | 101% | 53% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241022 | 549 | 549 | 547 | 547 | 400 | -2 | 100% | 100% | 50% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241023 | 546 | 546 | 546 | 546 | 1,300 | -1 | 100% | 100% | 325% | ▼▼ | 101% | 100% | 99% | 96% | 101% |
| 20241024 | 546 | 550 | 541 | 550 | 3,100 | 4 | 101% | 101% | 238% | ▲ | 99% | 99% | 98% | 97% | 102% |
| 20241025 | 550 | 550 | 545 | 545 | 3,700 | -5 | 99% | 99% | 119% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241028 | 545 | 546 | 544 | 544 | 400 | -1 | 100% | 100% | 11% | ▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241029 | 545 | 546 | 545 | 545 | 1,100 | 1 | 100% | 100% | 275% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241030 | 545 | 547 | 544 | 545 | 3,800 | 0 | 100% | 100% | 345% | -- | 99% | 100% | 99% | 97% | 101% |
| 20241031 | 544 | 544 | 541 | 541 | 2,800 | -4 | 99% | 99% | 74% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241101 | 541 | 546 | 540 | 540 | 4,700 | -1 | 100% | 100% | 168% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241105 | 541 | 543 | 540 | 542 | 1,800 | 2 | 100% | 100% | 38% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241106 | 540 | 543 | 540 | 541 | 1,900 | -1 | 100% | 100% | 106% | ▼ | 101% | 98% | 99% | 97% | 100% |
| 20241107 | 542 | 545 | 541 | 545 | 2,100 | 4 | 101% | 101% | 111% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241108 | 542 | 542 | 539 | 539 | 4,100 | -6 | 99% | 99% | 195% | ▼ | 98% | 99% | 100% | 97% | 100% |
| 20241111 | 539 | 543 | 522 | 528 | 12,500 | -11 | 98% | 98% | 305% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241112 | 531 | 538 | 531 | 533 | 4,100 | 5 | 101% | 100% | 33% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241113 | 531 | 532 | 531 | 531 | 1,600 | -2 | 100% | 100% | 39% | ▼ | 101% | 102% | 101% | 97% | 101% |
| 20241114 | 531 | 534 | 530 | 534 | 3,500 | 3 | 101% | 101% | 219% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241115 | 533 | 539 | 533 | 534 | 2,700 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 100% | 97% | 101% |
| 20241118 | 533 | 537 | 533 | 537 | 7,100 | 3 | 101% | 101% | 263% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20241119 | 537 | 539 | 534 | 539 | 2,700 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241120 | 538 | 541 | 538 | 539 | 1,500 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 99% | 98% | 102% |
| 20241121 | 538 | 540 | 538 | 538 | 2,100 | -1 | 100% | 100% | 140% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20241122 | 540 | 540 | 537 | 538 | 3,400 | 0 | 100% | 100% | 162% | -- | 99% | 99% | 97% | 99% | 102% |
| 20241125 | 541 | 541 | 538 | 538 | 4,600 | 0 | 100% | 99% | 135% | -- | 100% | 99% | 98% | 99% | 102% |
| 20241126 | 538 | 538 | 535 | 537 | 7,800 | -1 | 100% | 100% | 170% | ▼ | 100% | 100% | 97% | 99% | 102% |
| 20241127 | 536 | 536 | 535 | 535 | 1,200 | -2 | 100% | 100% | 15% | ▼▼ | 100% | 100% | 96% | 98% | 101% |
| 20241128 | 535 | 536 | 535 | 535 | 1,200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 96% | 98% | 101% |
| 20241129 | 535 | 536 | 533 | 533 | 4,100 | -2 | 100% | 100% | 342% | ▼ | 100% | 100% | 95% | 98% | 101% |
| 20241202 | 533 | 534 | 531 | 534 | 3,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 99% | 95% | 98% | 101% |
| 20241203 | 534 | 534 | 530 | 533 | 3,400 | -1 | 100% | 100% | 87% | ▼ | 100% | 99% | 94% | 98% | 101% |
| 20241204 | 533 | 534 | 531 | 531 | 2,600 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 99% | 94% | 97% | 101% |
| 20241205 | 530 | 535 | 530 | 530 | 7,400 | -1 | 100% | 100% | 285% | ▼▼▼ | 100% | 98% | 94% | 98% | 100% |
| 20241206 | 530 | 533 | 529 | 531 | 3,000 | 1 | 100% | 100% | 41% | ▲ | 99% | 96% | 0% | 99% | 101% |
| 20241209 | 530 | 530 | 525 | 527 | 4,800 | -4 | 99% | 99% | 160% | ▼ | 99% | 97% | 0% | 98% | 100% |
| 20241210 | 528 | 528 | 525 | 525 | 5,600 | -2 | 100% | 99% | 117% | ▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20241211 | 525 | 525 | 516 | 519 | 28,000 | -6 | 99% | 99% | 500% | ▼▼▼ | 98% | 97% | 0% | 96% | 100% |
| 20241212 | 519 | 519 | 510 | 510 | 11,900 | -9 | 98% | 98% | 43% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241213 | 510 | 511 | 506 | 511 | 29,100 | 1 | 100% | 100% | 245% | ▲ | 100% | 98% | 0% | 95% | 100% |
| 20241216 | 508 | 510 | 506 | 507 | 7,600 | -4 | 99% | 100% | 26% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20241217 | 507 | 508 | 505 | 505 | 8,400 | -2 | 100% | 100% | 111% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 504 | 506 | 503 | 503 | 12,100 | -2 | 100% | 100% | 144% | ▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241219 | 502 | 502 | 495 | 496 | 32,800 | -7 | 99% | 99% | 271% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 496 | 497 | 495 | 496 | 7,200 | 0 | 100% | 100% | 22% | -- | % | % | % | 92% | 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 | 78,000 | 0 | 30,300 | 0 | 47,700 |
| 2024-12-06 | 0 | 57,200 | 0 | 24,500 | 0 | 32,700 |
| 2024-11-29 | 0 | 48,600 | 0 | 15,800 | 0 | 32,800 |
| 2024-11-22 | 0 | 49,300 | 0 | 15,700 | 0 | 33,600 |
| 2024-11-15 | 0 | 47,100 | 0 | 13,300 | 0 | 33,800 |
| 2024-11-08 | 0 | 52,100 | 0 | 18,900 | 0 | 33,200 |
| 2024-11-01 | 0 | 54,200 | 0 | 19,100 | 0 | 35,100 |
| 2024-10-25 | 0 | 51,900 | 0 | 18,700 | 0 | 33,200 |
| 2024-10-18 | 0 | 53,700 | 0 | 19,100 | 0 | 34,600 |
| 2024-10-11 | 0 | 51,400 | 0 | 18,200 | 0 | 33,200 |
| 2024-10-04 | 0 | 51,200 | 0 | 18,200 | 0 | 33,000 |
| 2024-09-27 | 0 | 50,700 | 0 | 18,200 | 0 | 32,500 |
| 2024-09-20 | 0 | 50,000 | 0 | 16,700 | 0 | 33,300 |
| 2024-09-13 | 0 | 48,700 | 0 | 16,700 | 0 | 32,000 |
| 2024-09-06 | 0 | 47,600 | 0 | 16,300 | 0 | 31,300 |
| 2024-08-30 | 0 | 48,700 | 0 | 17,300 | 0 | 31,400 |
| 2024-08-23 | 0 | 48,100 | 0 | 15,800 | 0 | 32,300 |
| 2024-08-16 | 0 | 47,600 | 0 | 15,600 | 0 | 32,000 |
| 2024-08-09 | 0 | 49,900 | 0 | 15,100 | 0 | 34,800 |
| 2024-08-02 | 0 | 51,500 | 0 | 19,100 | 0 | 32,400 |
| 2024-07-26 | 0 | 51,900 | 0 | 19,700 | 0 | 32,200 |
| 2024-07-19 | 0 | 53,600 | 0 | 20,000 | 0 | 33,600 |
| 2024-07-12 | 0 | 59,500 | 0 | 23,100 | 0 | 36,400 |
| 2024-07-05 | 0 | 56,500 | 0 | 22,800 | 0 | 33,700 |
| 2024-06-28 | 0 | 56,300 | 0 | 22,800 | 0 | 33,500 |
| 2024-06-21 | 0 | 54,600 | 0 | 21,900 | 0 | 32,700 |
| 2024-06-14 | 0 | 53,100 | 0 | 21,700 | 0 | 31,400 |
| 2024-06-07 | 0 | 52,200 | 0 | 21,700 | 0 | 30,500 |
| 2024-05-31 | 0 | 52,200 | 0 | 21,700 | 0 | 30,500 |
| 2024-05-24 | 0 | 54,300 | 0 | 21,900 | 0 | 32,400 |
| 2024-05-17 | 0 | 53,000 | 0 | 22,000 | 0 | 31,000 |
| 2024-05-10 | 0 | 50,700 | 0 | 19,800 | 0 | 30,900 |
| 2024-05-02 | 0 | 50,500 | 0 | 20,100 | 0 | 30,400 |
| 2024-04-26 | 0 | 51,100 | 0 | 21,000 | 0 | 30,100 |
| 2024-04-19 | 0 | 55,900 | 0 | 21,300 | 0 | 34,600 |
| 2024-04-12 | 0 | 55,100 | 0 | 21,300 | 0 | 33,800 |
| 2024-04-05 | 0 | 50,700 | 0 | 21,400 | 0 | 29,300 |
| 2024-03-29 | 0 | 48,400 | 0 | 21,800 | 0 | 26,600 |
| 2024-03-22 | 0 | 58,200 | 0 | 23,300 | 0 | 34,900 |
| 2024-03-15 | 0 | 58,200 | 0 | 23,200 | 0 | 35,000 |
| 2024-03-08 | 0 | 58,400 | 0 | 23,300 | 0 | 35,100 |
| 2024-03-01 | 0 | 62,800 | 0 | 26,900 | 0 | 35,900 |
| 2024-02-22 | 0 | 62,800 | 0 | 25,900 | 0 | 36,900 |
| 2024-02-16 | 0 | 60,700 | 0 | 26,800 | 0 | 33,900 |
| 2024-02-09 | 0 | 63,800 | 0 | 28,600 | 0 | 35,200 |
| 2024-02-02 | 0 | 64,900 | 0 | 31,700 | 0 | 33,200 |
| 2024-01-26 | 0 | 22,100 | 0 | 14,200 | 0 | 7,900 |
| 2024-01-19 | 0 | 24,400 | 0 | 14,400 | 0 | 10,000 |
| 2024-01-12 | 0 | 25,900 | 0 | 14,300 | 0 | 11,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:00 | 中国工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 中国工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:30 | 中国工 | 中期経営計画策定に関するお知らせ |
| 20240527 | 15:10 | 中国工 | 剰余金の配当に関するお知らせ |
| 20240129 | 16:30 | 中国工 | 株主優待制度廃止および配当予想の修正（増配）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 |
|---|---|---|---|
| 5974 | 1 | 中国工業株式会社 | 2024-12-21 21:22:59 |
| 5974 | 2 | 株主総会 - 中国工業株式会社 | 2024-06-21 16:34:17 |
| 5974 | 2 | 企業・IR情報 - 中国工業株式会社 | 2024-06-14 16:56:45 |
| 5974 | 3 | 中期経営計画策定に関するお知らせ | 2024-06-26 22:51:44 |
| 5974 | 3 | プラコンポ7.5? 再検査期間延長のお知らせ | 2024-06-16 07:09:51 |
| 5974 | 3 | 株主優待制度の導入に関するお知らせ | 2024-06-16 07:09:48 |
| 5974 | 3 | 札幌営業所の移転、及び帯広出張所統合のお知らせ | 2024-06-16 07:09:46 |
| 5974 | 3 | 定款一部変更の件に関するお知らせ | 2024-06-16 07:09:42 |
| 5974 | 3 | 「定款一部変更の件に関するお知らせ」の一部訂正について | 2024-06-16 07:09:40 |
| 5974 | 3 | 人事異動に関するお知らせ | 2024-06-16 07:09:37 |