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 | 1,045 | 1,045 | 1,023 | 1,036 | 12,900 | 0 | 100% | 99% | 202% | -- | 100% | 100% | 90% | 98% | 100% |
20240726 | 1,037 | 1,039 | 1,026 | 1,035 | 2,600 | -1 | 100% | 100% | 20% | ▼ | 101% | 98% | 91% | 97% | 100% |
20240729 | 1,035 | 1,044 | 1,024 | 1,044 | 6,400 | 9 | 101% | 101% | 246% | ▲ | 102% | 96% | 91% | 98% | 101% |
20240730 | 1,031 | 1,055 | 1,028 | 1,051 | 9,600 | 7 | 101% | 102% | 150% | ▲ | 99% | 83% | 89% | 99% | 102% |
20240731 | 1,047 | 1,047 | 1,037 | 1,037 | 900 | -14 | 99% | 99% | 9% | ▼ | 99% | 85% | 91% | 98% | 101% |
20240801 | 1,033 | 1,036 | 1,010 | 1,018 | 14,700 | -19 | 98% | 99% | 1633% | ▼ | 98% | 88% | 92% | 96% | 100% |
20240802 | 1,013 | 1,013 | 992 | 992 | 18,000 | -26 | 97% | 98% | 122% | ▼ | 89% | 93% | 96% | 94% | 100% |
20240805 | 977 | 977 | 861 | 868 | 50,500 | -124 | 88% | 89% | 281% | ▼ | 96% | 100% | 103% | 82% | 100% |
20240806 | 909 | 914 | 850 | 869 | 47,500 | 1 | 100% | 96% | 94% | ▲ | 102% | 107% | 109% | 83% | 100% |
20240807 | 861 | 915 | 860 | 879 | 34,300 | 10 | 101% | 102% | 72% | ▲ | 100% | 105% | 105% | 83% | 101% |
20240808 | 890 | 895 | 885 | 890 | 17,600 | 11 | 101% | 100% | 51% | ▲ | 100% | 103% | 103% | 85% | 103% |
20240809 | 905 | 918 | 890 | 904 | 6,800 | 14 | 102% | 100% | 39% | ▲▲ | 100% | 102% | 102% | 86% | 104% |
20240813 | 914 | 914 | 908 | 913 | 2,200 | 9 | 101% | 100% | 32% | ▲▲▲ | 100% | 101% | 102% | 87% | 105% |
20240814 | 921 | 923 | 920 | 923 | 3,000 | 10 | 101% | 100% | 136% | ▲▲▲▲ | 100% | 100% | 99% | 88% | 106% |
20240815 | 936 | 936 | 926 | 934 | 800 | 11 | 101% | 100% | 27% | ▲▲▲▲▲ | 99% | 100% | 99% | 89% | 108% |
20240816 | 936 | 936 | 931 | 931 | 1,000 | -3 | 100% | 99% | 125% | ▼ | 100% | 101% | 98% | 89% | 107% |
20240819 | 932 | 938 | 931 | 931 | 1,300 | 0 | 100% | 100% | 130% | -- | 100% | 101% | 98% | 89% | 107% |
20240820 | 931 | 937 | 931 | 933 | 1,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 96% | 89% | 107% |
20240821 | 933 | 934 | 927 | 929 | 1,200 | -4 | 100% | 100% | 92% | ▼ | 100% | 100% | 96% | 88% | 107% |
20240822 | 934 | 937 | 927 | 937 | 14,500 | 8 | 101% | 100% | 1208% | ▲ | 99% | 99% | 98% | 89% | 108% |
20240823 | 942 | 942 | 935 | 936 | 3,500 | -1 | 100% | 99% | 24% | ▼ | 99% | 99% | 98% | 89% | 108% |
20240826 | 936 | 936 | 910 | 927 | 3,300 | -9 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 99% | 88% | 107% |
20240827 | 930 | 935 | 915 | 930 | 2,800 | 3 | 100% | 100% | 85% | ▲ | 100% | 98% | 99% | 88% | 107% |
20240828 | 935 | 935 | 935 | 935 | 500 | 5 | 101% | 100% | 18% | ▲▲ | 99% | 98% | 99% | 90% | 108% |
20240829 | 935 | 935 | 910 | 929 | 2,900 | -6 | 99% | 99% | 580% | ▼ | 100% | 95% | 100% | 91% | 107% |
20240830 | 927 | 927 | 926 | 926 | 500 | -3 | 100% | 100% | 17% | ▼▼ | 97% | 94% | 99% | 93% | 107% |
20240902 | 938 | 938 | 896 | 911 | 7,800 | -15 | 98% | 97% | 1560% | ▼▼▼ | 99% | 95% | 101% | 97% | 105% |
20240903 | 922 | 922 | 908 | 912 | 3,600 | 1 | 100% | 99% | 46% | ▲ | 97% | 97% | 104% | 97% | 105% |
20240904 | 905 | 910 | 876 | 876 | 6,600 | -36 | 96% | 97% | 183% | ▼ | 100% | 99% | 106% | 93% | 100% |
20240905 | 881 | 895 | 878 | 885 | 4,100 | 9 | 101% | 100% | 62% | ▲ | 99% | 98% | 105% | 94% | 101% |
20240906 | 890 | 892 | 876 | 880 | 9,600 | -5 | 99% | 99% | 234% | ▼ | 100% | 100% | 107% | 94% | 100% |
20240909 | 876 | 876 | 873 | 874 | 1,500 | -6 | 99% | 100% | 16% | ▼▼ | 99% | 102% | 107% | 93% | 100% |
20240910 | 874 | 880 | 868 | 868 | 2,700 | -6 | 99% | 99% | 180% | ▼▼▼ | 99% | 103% | 108% | 93% | 100% |
20240911 | 870 | 870 | 859 | 860 | 11,300 | -8 | 99% | 99% | 419% | ▼▼▼▼ | 100% | 103% | 108% | 92% | 100% |
20240912 | 870 | 873 | 869 | 873 | 700 | 13 | 102% | 100% | 6% | ▲ | 100% | 105% | 107% | 93% | 102% |
20240913 | 873 | 874 | 871 | 871 | 700 | -2 | 100% | 100% | 100% | ▼ | 101% | 104% | 106% | 93% | 101% |
20240917 | 885 | 895 | 873 | 895 | 2,600 | 24 | 103% | 101% | 371% | ▲ | 99% | 102% | 104% | 96% | 104% |
20240918 | 898 | 898 | 884 | 891 | 600 | -4 | 100% | 99% | 23% | ▼ | 100% | 103% | 104% | 95% | 104% |
20240919 | 898 | 900 | 891 | 900 | 900 | 9 | 101% | 100% | 150% | ▲ | 102% | 103% | 103% | 96% | 105% |
20240920 | 901 | 919 | 900 | 919 | 3,200 | 19 | 102% | 102% | 356% | ▲▲ | 99% | 101% | 99% | 98% | 107% |
20240924 | 922 | 922 | 899 | 911 | 11,300 | -8 | 99% | 99% | 353% | ▼ | 100% | 102% | 100% | 97% | 106% |
20240925 | 916 | 922 | 899 | 915 | 5,600 | 4 | 100% | 100% | 50% | ▲ | 101% | 102% | 100% | 98% | 106% |
20240926 | 915 | 923 | 905 | 923 | 6,600 | 8 | 101% | 101% | 118% | ▲▲ | 100% | 101% | 98% | 99% | 107% |
20240927 | 928 | 928 | 925 | 925 | 4,600 | 2 | 100% | 100% | 70% | ▲▲▲ | 102% | 103% | 100% | 100% | 108% |
20240930 | 910 | 928 | 897 | 927 | 1,900 | 2 | 100% | 102% | 41% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 108% |
20241001 | 930 | 930 | 910 | 930 | 600 | 3 | 100% | 100% | 32% | ▲▲▲▲▲ | 100% | 101% | 97% | 100% | 108% |
20241002 | 927 | 930 | 925 | 930 | 1,600 | 0 | 100% | 100% | 267% | -- | 101% | 98% | 97% | 100% | 108% |
20241003 | 930 | 938 | 920 | 938 | 2,500 | 8 | 101% | 101% | 156% | ▲ | 100% | 98% | 96% | 100% | 109% |
20241004 | 931 | 933 | 923 | 933 | 700 | -5 | 99% | 100% | 28% | ▼ | 100% | 98% | 0% | 99% | 108% |
20241007 | 930 | 932 | 928 | 932 | 300 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 0% | 99% | 108% |
20241008 | 917 | 920 | 913 | 913 | 2,500 | -19 | 98% | 100% | 833% | ▼▼▼ | 100% | 99% | 0% | 97% | 106% |
20241009 | 915 | 916 | 915 | 915 | 1,400 | 2 | 100% | 100% | 56% | ▲ | 99% | 98% | 0% | 98% | 106% |
20241010 | 918 | 918 | 906 | 912 | 2,800 | -3 | 100% | 99% | 200% | ▼ | 100% | 100% | 0% | 97% | 106% |
20241011 | 907 | 912 | 904 | 904 | 1,200 | -8 | 99% | 100% | 43% | ▼▼ | 99% | 99% | 0% | 96% | 104% |
20241015 | 914 | 914 | 901 | 908 | 2,200 | 4 | 100% | 99% | 183% | ▲ | 100% | 100% | 0% | 97% | 104% |
20241017 | 900 | 910 | 897 | 901 | 4,300 | -7 | 99% | 100% | 195% | ▼ | 99% | 0% | 0% | 96% | 101% |
20241018 | 904 | 904 | 886 | 896 | 4,000 | -5 | 99% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
20241021 | 905 | 907 | 899 | 903 | 800 | 7 | 101% | 100% | 20% | ▲ | 99% | 0% | 0% | 96% | 101% |
20241022 | 902 | 909 | 891 | 896 | 5,000 | -7 | 99% | 99% | 625% | ▼ | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 150,500 | 0 | 104,100 | 0 | 46,400 |
2024-10-11 | 0 | 150,800 | 0 | 104,000 | 0 | 46,800 |
2024-10-04 | 0 | 151,600 | 0 | 104,200 | 0 | 47,400 |
2024-09-27 | 0 | 153,900 | 0 | 101,800 | 0 | 52,100 |
2024-09-20 | 0 | 154,900 | 0 | 101,700 | 0 | 53,200 |
2024-09-13 | 0 | 156,600 | 0 | 101,300 | 0 | 55,300 |
2024-09-06 | 0 | 157,300 | 0 | 101,600 | 0 | 55,700 |
2024-08-30 | 0 | 156,100 | 0 | 98,900 | 0 | 57,200 |
2024-08-23 | 0 | 156,000 | 0 | 98,300 | 0 | 57,700 |
2024-08-16 | 0 | 178,200 | 0 | 98,300 | 0 | 79,900 |
2024-08-09 | 0 | 178,200 | 0 | 98,500 | 0 | 79,700 |
2024-08-02 | 0 | 214,200 | 0 | 133,800 | 0 | 80,400 |
2024-07-26 | 0 | 221,400 | 0 | 144,400 | 0 | 77,000 |
2024-07-19 | 0 | 219,600 | 0 | 137,600 | 0 | 82,000 |
2024-07-12 | 0 | 217,100 | 0 | 137,000 | 0 | 80,100 |
2024-07-05 | 0 | 208,100 | 0 | 137,200 | 0 | 70,900 |
2024-06-28 | 0 | 201,100 | 0 | 137,300 | 0 | 63,800 |
2024-06-21 | 0 | 197,800 | 0 | 135,900 | 0 | 61,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5994 | 1 | 粉末冶金製品、油圧機器製品のことなら株式会社ファインシンター | 2024-10-23 05:21:46 |
5994 | 2 | 非財務情報 | IRライブラリ | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:19 |
5994 | 2 | 会社説明会 | IRライブラリ | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:18 |
5994 | 2 | 有価証券報告書 | IRライブラリ | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:17 |
5994 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:16 |
5994 | 2 | 配当金 | 株式情報 | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:15 |
5994 | 2 | キャッシュフローの状況 | 財務ハイライト | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:14 |
5994 | 2 | 財務状況 | 財務ハイライト | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:13 |
5994 | 2 | 経営成績 | 財務ハイライト | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:11 |
5994 | 2 | 情報開示方針 | IR情報 | 株式会社ファインシンター | 2024-06-26 22:48:10 |