| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 610 | 611 | 609 | 609 | 3,900 | -4 | 99% | 100% | 195% | ▼ | 100% | 100% | 96% | 99% | 100% |
| 20240726 | 609 | 611 | 609 | 610 | 3,200 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 96% | 99% | 100% |
| 20240729 | 610 | 611 | 609 | 609 | 3,700 | -1 | 100% | 100% | 116% | ▼ | 100% | 99% | 97% | 99% | 100% |
| 20240730 | 608 | 610 | 608 | 610 | 1,500 | 1 | 100% | 100% | 41% | ▲ | 100% | 85% | 96% | 99% | 100% |
| 20240731 | 609 | 611 | 609 | 611 | 2,400 | 1 | 100% | 100% | 160% | ▲▲ | 100% | 88% | 96% | 99% | 100% |
| 20240801 | 609 | 610 | 608 | 608 | 3,600 | -3 | 100% | 100% | 150% | ▼ | 99% | 90% | 97% | 98% | 100% |
| 20240802 | 607 | 607 | 601 | 601 | 13,900 | -7 | 99% | 99% | 386% | ▼▼ | 86% | 91% | 98% | 97% | 100% |
| 20240805 | 597 | 597 | 511 | 516 | 28,700 | -85 | 86% | 86% | 206% | ▼▼▼ | 101% | 108% | 114% | 83% | 100% |
| 20240806 | 513 | 534 | 513 | 516 | 20,000 | 0 | 100% | 101% | 70% | -- | 103% | 110% | 114% | 84% | 100% |
| 20240807 | 515 | 533 | 514 | 533 | 5,800 | 17 | 103% | 103% | 29% | ▲ | 102% | 106% | 110% | 87% | 103% |
| 20240808 | 533 | 544 | 526 | 544 | 4,900 | 11 | 102% | 102% | 84% | ▲▲ | 99% | 103% | 106% | 88% | 105% |
| 20240809 | 546 | 554 | 542 | 542 | 2,700 | -2 | 100% | 99% | 55% | ▼ | 100% | 102% | 105% | 88% | 105% |
| 20240813 | 552 | 560 | 550 | 553 | 6,900 | 11 | 102% | 100% | 256% | ▲ | 100% | 100% | 103% | 90% | 107% |
| 20240814 | 563 | 565 | 555 | 564 | 1,800 | 11 | 102% | 100% | 26% | ▲▲ | 101% | 102% | 104% | 92% | 109% |
| 20240815 | 554 | 558 | 553 | 558 | 5,500 | -6 | 99% | 101% | 306% | ▼ | 100% | 102% | 103% | 91% | 108% |
| 20240816 | 560 | 567 | 558 | 562 | 2,300 | 4 | 101% | 100% | 42% | ▲ | 100% | 105% | 103% | 92% | 109% |
| 20240819 | 560 | 560 | 555 | 560 | 4,300 | -2 | 100% | 100% | 187% | ▼ | 101% | 105% | 103% | 91% | 109% |
| 20240820 | 558 | 562 | 558 | 562 | 3,200 | 2 | 100% | 101% | 74% | ▲ | 101% | 103% | 102% | 92% | 109% |
| 20240821 | 560 | 563 | 558 | 563 | 2,600 | 1 | 100% | 101% | 81% | ▲▲ | 101% | 101% | 101% | 92% | 109% |
| 20240822 | 565 | 574 | 562 | 570 | 4,700 | 7 | 101% | 101% | 181% | ▲▲▲ | 99% | 97% | 96% | 93% | 110% |
| 20240823 | 595 | 597 | 587 | 587 | 6,600 | 17 | 103% | 99% | 140% | ▲▲▲▲ | 99% | 99% | 98% | 96% | 114% |
| 20240826 | 584 | 586 | 577 | 578 | 2,400 | -9 | 98% | 99% | 36% | ▼ | 99% | 100% | 100% | 95% | 112% |
| 20240827 | 575 | 579 | 567 | 571 | 5,800 | -7 | 99% | 99% | 242% | ▼▼ | 101% | 101% | 101% | 93% | 111% |
| 20240828 | 568 | 573 | 568 | 573 | 6,100 | 2 | 100% | 101% | 105% | ▲ | 101% | 100% | 100% | 94% | 111% |
| 20240829 | 573 | 582 | 573 | 578 | 1,300 | 5 | 101% | 101% | 21% | ▲▲ | 100% | 99% | 99% | 95% | 112% |
| 20240830 | 576 | 576 | 575 | 575 | 1,600 | -3 | 99% | 100% | 123% | ▼ | 100% | 100% | 100% | 96% | 111% |
| 20240902 | 574 | 575 | 572 | 572 | 1,700 | -3 | 99% | 100% | 106% | ▼▼ | 100% | 99% | 100% | 97% | 111% |
| 20240903 | 572 | 574 | 571 | 574 | 1,200 | 2 | 100% | 100% | 71% | ▲ | 100% | 98% | 101% | 98% | 111% |
| 20240904 | 570 | 570 | 568 | 568 | 1,100 | -6 | 99% | 100% | 92% | ▼ | 101% | 100% | 101% | 97% | 107% |
| 20240905 | 565 | 573 | 564 | 573 | 3,600 | 5 | 101% | 101% | 327% | ▲ | 100% | 99% | 101% | 98% | 106% |
| 20240906 | 569 | 570 | 564 | 568 | 3,700 | -5 | 99% | 100% | 103% | ▼ | 100% | 101% | 101% | 97% | 105% |
| 20240909 | 561 | 562 | 558 | 561 | 4,100 | -7 | 99% | 100% | 111% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20240910 | 561 | 563 | 561 | 561 | 1,100 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 101% | 96% | 101% |
| 20240911 | 561 | 563 | 560 | 563 | 900 | 2 | 100% | 100% | 82% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20240912 | 563 | 565 | 561 | 565 | 1,500 | 2 | 100% | 100% | 167% | ▲▲ | 100% | 102% | 99% | 96% | 101% |
| 20240913 | 563 | 563 | 562 | 562 | 1,500 | -3 | 99% | 100% | 100% | ▼ | 100% | 103% | 100% | 96% | 100% |
| 20240917 | 559 | 561 | 558 | 559 | 1,600 | -3 | 99% | 100% | 107% | ▼▼ | 100% | 102% | 99% | 95% | 100% |
| 20240918 | 562 | 562 | 558 | 560 | 2,400 | 1 | 100% | 100% | 150% | ▲ | 102% | 101% | 100% | 95% | 100% |
| 20240919 | 560 | 575 | 560 | 569 | 2,900 | 9 | 102% | 102% | 121% | ▲▲ | 100% | 99% | 98% | 97% | 102% |
| 20240920 | 570 | 575 | 570 | 572 | 1,900 | 3 | 101% | 100% | 66% | ▲▲▲ | 100% | 98% | 97% | 97% | 102% |
| 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% | 98% | 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% | 98% | 98% | 100% |
| 20241007 | 558 | 559 | 555 | 557 | 2,200 | -2 | 100% | 100% | 69% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 557 | 557 | 555 | 557 | 1,400 | 0 | 100% | 100% | 64% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241009 | 558 | 558 | 555 | 557 | 2,400 | 0 | 100% | 100% | 171% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241010 | 555 | 555 | 554 | 555 | 1,100 | -2 | 100% | 100% | 46% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241011 | 555 | 555 | 553 | 554 | 2,000 | -1 | 100% | 100% | 182% | ▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241015 | 541 | 552 | 541 | 545 | 10,200 | -9 | 98% | 101% | 510% | ▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241016 | 541 | 544 | 541 | 541 | 4,300 | -4 | 99% | 100% | 42% | ▼▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241017 | 542 | 547 | 541 | 547 | 4,100 | 6 | 101% | 101% | 95% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 550 | 550 | 547 | 547 | 1,500 | 0 | 100% | 99% | 37% | -- | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 546 | 549 | 545 | 549 | 800 | 2 | 100% | 101% | 53% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 549 | 549 | 547 | 547 | 400 | -2 | 100% | 100% | 50% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:24:55 |
| 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 |