| 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 | 806 | 806 | 795 | 804 | 1,200 | 11 | 101% | 100% | 86% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20250311 | 807 | 810 | 802 | 810 | 2,500 | 6 | 101% | 100% | 208% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250312 | 812 | 816 | 812 | 816 | 1,100 | 6 | 101% | 100% | 44% | ▲▲▲ | 101% | 103% | 103% | 100% | 105% |
| 20250314 | 816 | 821 | 816 | 821 | 800 | 5 | 101% | 101% | 73% | ▲▲▲▲ | 99% | 103% | 102% | 100% | 105% |
| 20250317 | 823 | 823 | 816 | 818 | 2,700 | -3 | 100% | 99% | 338% | ▼ | 100% | 103% | 102% | 100% | 105% |
| 20250318 | 824 | 824 | 824 | 824 | 200 | 6 | 101% | 100% | 7% | ▲ | 100% | 102% | 99% | 100% | 105% |
| 20250319 | 827 | 831 | 824 | 824 | 1,500 | 0 | 100% | 100% | 750% | -- | 102% | 102% | 96% | 100% | 104% |
| 20250321 | 827 | 843 | 827 | 842 | 3,600 | 18 | 102% | 102% | 240% | ▲ | 100% | 99% | 94% | 100% | 106% |
| 20250324 | 849 | 853 | 842 | 845 | 4,000 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 99% | 94% | 100% | 107% |
| 20250325 | 846 | 846 | 816 | 844 | 4,700 | -1 | 100% | 100% | 118% | ▼ | 100% | 100% | 95% | 100% | 107% |
| 20250326 | 840 | 846 | 840 | 841 | 800 | -3 | 100% | 100% | 17% | ▼▼ | 100% | 100% | 95% | 100% | 106% |
| 20250327 | 843 | 843 | 816 | 842 | 2,200 | 1 | 100% | 100% | 275% | ▲ | 102% | 103% | 98% | 100% | 106% |
| 20250328 | 817 | 837 | 817 | 837 | 1,400 | -5 | 99% | 102% | 64% | ▼ | 99% | 99% | 97% | 99% | 106% |
| 20250331 | 823 | 826 | 811 | 816 | 7,000 | -21 | 97% | 99% | 500% | ▼▼ | 100% | 94% | 95% | 97% | 103% |
| 20250401 | 836 | 836 | 836 | 836 | 300 | 20 | 102% | 100% | 4% | ▲ | 101% | 90% | 96% | 99% | 105% |
| 20250402 | 831 | 842 | 831 | 842 | 600 | 6 | 101% | 101% | 200% | ▲▲ | 99% | 93% | 96% | 100% | 106% |
| 20250403 | 828 | 836 | 811 | 816 | 1,000 | -26 | 97% | 99% | 167% | ▼ | 98% | 96% | 99% | 97% | 103% |
| 20250404 | 806 | 806 | 780 | 790 | 2,900 | -26 | 97% | 98% | 290% | ▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20250408 | 757 | 757 | 748 | 750 | 600 | -40 | 95% | 99% | 21% | ▼▼▼ | 98% | 102% | 106% | 89% | 100% |
| 20250409 | 750 | 751 | 735 | 735 | 600 | -15 | 98% | 98% | 100% | ▼▼▼▼ | 97% | 97% | 100% | 87% | 100% |
| 20250410 | 795 | 795 | 774 | 774 | 1,200 | 39 | 105% | 97% | 200% | ▲ | 102% | 102% | 105% | 92% | 105% |
| 20250411 | 751 | 766 | 736 | 766 | 1,000 | -8 | 99% | 102% | 83% | ▼ | 101% | 105% | 106% | 91% | 104% |
| 20250414 | 755 | 765 | 755 | 765 | 700 | -1 | 100% | 101% | 70% | ▼▼ | 98% | 102% | 103% | 91% | 104% |
| 20250415 | 778 | 778 | 763 | 763 | 600 | -2 | 100% | 98% | 86% | ▼▼▼ | 100% | 103% | 104% | 90% | 104% |
| 20250416 | 771 | 771 | 769 | 769 | 1,500 | 6 | 101% | 100% | 250% | ▲ | 101% | 103% | 105% | 91% | 105% |
| 20250417 | 763 | 767 | 763 | 767 | 500 | -2 | 100% | 101% | 33% | ▼ | 103% | 103% | 103% | 91% | 104% |
| 20250418 | 774 | 798 | 774 | 794 | 4,400 | 27 | 104% | 103% | 880% | ▲ | 100% | 101% | 101% | 94% | 108% |
| 20250421 | 794 | 795 | 790 | 792 | 900 | -2 | 100% | 100% | 20% | ▼ | 100% | 100% | 103% | 94% | 108% |
| 20250422 | 786 | 786 | 786 | 786 | 100 | -6 | 99% | 100% | 11% | ▼▼ | 99% | 98% | 102% | 93% | 107% |
| 20250423 | 791 | 791 | 772 | 780 | 900 | -6 | 99% | 99% | 900% | ▼▼▼ | 102% | 100% | 103% | 93% | 106% |
| 20250424 | 780 | 798 | 772 | 798 | 3,700 | 18 | 102% | 102% | 411% | ▲ | 98% | 97% | 101% | 95% | 109% |
| 20250425 | 797 | 797 | 782 | 785 | 4,600 | -13 | 98% | 98% | 124% | ▼ | 99% | 99% | 103% | 93% | 107% |
| 20250428 | 785 | 785 | 763 | 776 | 5,600 | -9 | 99% | 99% | 122% | ▼▼ | 100% | 101% | 104% | 92% | 106% |
| 20250430 | 776 | 785 | 776 | 779 | 700 | 3 | 100% | 100% | 13% | ▲ | 99% | 99% | 103% | 93% | 106% |
| 20250501 | 787 | 787 | 777 | 777 | 200 | -2 | 100% | 99% | 29% | ▼ | 100% | 100% | 104% | 92% | 106% |
| 20250502 | 779 | 779 | 777 | 777 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 103% | 104% | 95% | 106% |
| 20250507 | 779 | 779 | 779 | 779 | 200 | 2 | 100% | 100% | 67% | ▲ | 99% | 102% | 103% | 98% | 106% |
| 20250508 | 786 | 786 | 780 | 780 | 2,700 | 1 | 100% | 99% | 1350% | ▲▲ | 100% | 102% | 103% | 98% | 106% |
| 20250509 | 782 | 782 | 781 | 781 | 200 | 1 | 100% | 100% | 7% | ▲▲▲ | 99% | 101% | 103% | 98% | 106% |
| 20250512 | 781 | 782 | 777 | 777 | 1,100 | -4 | 99% | 99% | 550% | ▼ | 102% | 102% | 102% | 97% | 102% |
| 20250513 | 785 | 800 | 784 | 800 | 5,800 | 23 | 103% | 102% | 527% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250514 | 798 | 809 | 796 | 799 | 12,100 | -1 | 100% | 100% | 209% | ▼ | 99% | 100% | 100% | 100% | 105% |
| 20250515 | 800 | 805 | 791 | 791 | 1,700 | -8 | 99% | 99% | 14% | ▼▼ | 98% | 100% | 100% | 99% | 104% |
| 20250516 | 806 | 806 | 792 | 792 | 2,200 | 1 | 100% | 98% | 129% | ▲ | 101% | 102% | 101% | 99% | 103% |
| 20250519 | 792 | 801 | 792 | 801 | 2,800 | 9 | 101% | 101% | 127% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250520 | 799 | 805 | 799 | 802 | 1,300 | 1 | 100% | 100% | 46% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250521 | 800 | 800 | 797 | 797 | 400 | -5 | 99% | 100% | 31% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20250522 | 800 | 807 | 799 | 807 | 1,900 | 10 | 101% | 101% | 475% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20250523 | 805 | 807 | 798 | 799 | 4,400 | -8 | 99% | 99% | 232% | ▼ | 101% | 100% | 0% | 99% | 103% |
| 20250526 | 799 | 803 | 796 | 803 | 1,300 | 4 | 101% | 101% | 30% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250527 | 807 | 807 | 797 | 797 | 1,000 | -6 | 99% | 99% | 77% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20250528 | 798 | 804 | 798 | 798 | 400 | 1 | 100% | 100% | 40% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20250529 | 804 | 804 | 787 | 796 | 3,300 | -2 | 100% | 99% | 825% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20250530 | 802 | 804 | 795 | 797 | 700 | 1 | 100% | 99% | 21% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20250602 | 797 | 797 | 791 | 792 | 600 | -5 | 99% | 99% | 86% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20250603 | 790 | 795 | 787 | 789 | 1,200 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 793 | 795 | 793 | 795 | 300 | 6 | 101% | 100% | 25% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 796 | 797 | 796 | 797 | 500 | 2 | 100% | 100% | 167% | ▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20250606 | 795 | 804 | 789 | 802 | 3,200 | 5 | 101% | 101% | 640% | ▲▲▲ | % | % | % | 99% | 103% |
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 | 48,700 | 0 | 25,900 | 0 | 22,800 |
| 2025-05-23 | 0 | 48,500 | 0 | 25,300 | 0 | 23,200 |
| 2025-05-16 | 0 | 50,800 | 0 | 25,800 | 0 | 25,000 |
| 2025-05-09 | 0 | 53,800 | 0 | 27,800 | 0 | 26,000 |
| 2025-05-02 | 0 | 54,500 | 0 | 27,800 | 0 | 26,700 |
| 2025-04-25 | 0 | 54,000 | 0 | 27,600 | 0 | 26,400 |
| 2025-04-18 | 0 | 54,700 | 0 | 27,500 | 0 | 27,200 |
| 2025-04-11 | 0 | 62,100 | 0 | 27,300 | 0 | 34,800 |
| 2025-04-04 | 0 | 64,400 | 0 | 28,800 | 0 | 35,600 |
| 2025-03-28 | 0 | 62,100 | 0 | 31,600 | 0 | 30,500 |
| 2025-03-21 | 0 | 63,000 | 0 | 31,500 | 0 | 31,500 |
| 2025-03-14 | 0 | 71,300 | 0 | 32,600 | 0 | 38,700 |
| 2025-03-07 | 0 | 72,400 | 0 | 33,800 | 0 | 38,600 |
| 2025-02-28 | 0 | 74,000 | 0 | 35,200 | 0 | 38,800 |
| 2025-02-21 | 0 | 86,600 | 0 | 34,500 | 0 | 52,100 |
| 2025-02-14 | 0 | 86,300 | 0 | 34,400 | 0 | 51,900 |
| 2025-02-07 | 0 | 88,300 | 0 | 33,800 | 0 | 54,500 |
| 2025-01-31 | 0 | 89,800 | 0 | 33,800 | 0 | 56,000 |
| 2025-01-24 | 0 | 91,200 | 0 | 33,900 | 0 | 57,300 |
| 2025-01-17 | 0 | 93,000 | 0 | 34,300 | 0 | 58,700 |
| 2025-01-10 | 0 | 96,000 | 0 | 37,100 | 0 | 58,900 |
| 2024-12-27 | 0 | 96,300 | 0 | 36,500 | 0 | 59,800 |
| 2024-12-20 | 0 | 115,500 | 0 | 42,300 | 0 | 73,200 |
| 2024-12-13 | 0 | 101,400 | 0 | 49,000 | 0 | 52,400 |
| 2024-12-06 | 0 | 100,100 | 0 | 54,200 | 0 | 45,900 |
| 2024-11-29 | 0 | 113,100 | 0 | 69,100 | 0 | 44,000 |
| 2024-11-22 | 0 | 128,500 | 0 | 73,700 | 0 | 54,800 |
| 2024-11-15 | 0 | 148,700 | 0 | 102,900 | 0 | 45,800 |
| 2024-11-08 | 0 | 145,500 | 0 | 102,700 | 0 | 42,800 |
| 2024-11-01 | 0 | 145,700 | 0 | 103,200 | 0 | 42,500 |
| 2024-10-25 | 0 | 144,900 | 0 | 102,900 | 0 | 42,000 |
| 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 | 2025-06-06 14:25:12 |
| 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 |