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 | 3,118 | 3,125 | 3,020 | 3,055 | 539,600 | -93 | 97% | 98% | 116% | ▼▼ | 100% | 104% | 104% | 85% | 100% |
20250311 | 2,941 | 2,965 | 2,873 | 2,934 | 1,156,000 | -122 | 96% | 100% | 214% | ▼▼▼ | 102% | 103% | 103% | 81% | 100% |
20250312 | 2,963 | 3,074 | 2,963 | 3,029 | 643,000 | 96 | 103% | 102% | 56% | ▲ | 101% | 100% | 100% | 84% | 103% |
20250313 | 3,065 | 3,144 | 3,055 | 3,096 | 535,300 | 67 | 102% | 101% | 83% | ▲▲ | 100% | 101% | 97% | 86% | 106% |
20250314 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 | -35 | 99% | 100% | 68% | ▼ | 99% | 100% | 95% | 85% | 104% |
20250317 | 3,088 | 3,120 | 3,043 | 3,043 | 343,000 | -18 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 96% | 91% | 104% |
20250318 | 3,055 | 3,094 | 3,051 | 3,066 | 491,100 | 23 | 101% | 100% | 143% | ▲ | 99% | 99% | 94% | 94% | 105% |
20250319 | 3,086 | 3,097 | 3,053 | 3,059 | 364,300 | -7 | 100% | 99% | 74% | ▼ | 101% | 100% | 96% | 94% | 104% |
20250321 | 3,077 | 3,116 | 3,069 | 3,094 | 562,000 | 35 | 101% | 101% | 154% | ▲ | 99% | 100% | 96% | 95% | 105% |
20250324 | 3,071 | 3,084 | 3,017 | 3,029 | 305,400 | -65 | 98% | 99% | 54% | ▼ | 100% | 101% | 97% | 94% | 103% |
20250325 | 3,030 | 3,040 | 2,996 | 3,037 | 356,000 | 8 | 100% | 100% | 117% | ▲ | 100% | 97% | 97% | 95% | 104% |
20250326 | 3,052 | 3,066 | 3,030 | 3,053 | 470,400 | 16 | 101% | 100% | 132% | ▲▲ | 102% | 98% | 100% | 95% | 104% |
20250327 | 3,000 | 3,064 | 3,000 | 3,064 | 326,300 | 11 | 100% | 102% | 69% | ▲▲▲ | 102% | 97% | 100% | 96% | 104% |
20250328 | 3,009 | 3,066 | 3,002 | 3,055 | 473,200 | -9 | 100% | 102% | 145% | ▼ | 98% | 96% | 101% | 95% | 104% |
20250331 | 3,011 | 3,020 | 2,942 | 2,957 | 512,100 | -99 | 97% | 98% | 108% | ▼▼ | 99% | 94% | 103% | 92% | 101% |
20250401 | 2,958 | 2,978 | 2,923 | 2,929 | 310,000 | -28 | 99% | 99% | 61% | ▼▼▼ | 100% | 91% | 105% | 91% | 100% |
20250402 | 2,932 | 2,964 | 2,924 | 2,924 | 301,400 | -5 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 96% | 108% | 91% | 100% |
20250403 | 2,874 | 2,905 | 2,859 | 2,886 | 683,600 | -39 | 99% | 100% | 227% | ▼▼▼▼▼ | 97% | 97% | 108% | 90% | 100% |
20250404 | 2,854 | 2,882 | 2,748 | 2,782 | 592,000 | -104 | 96% | 97% | 87% | ▼▼▼▼▼▼ | 99% | 102% | 116% | 88% | 100% |
20250408 | 2,672 | 2,699 | 2,622 | 2,655 | 475,300 | -127 | 95% | 99% | 80% | ▼▼▼▼▼▼▼ | 100% | 104% | 121% | 86% | 100% |
20250409 | 2,605 | 2,621 | 2,545 | 2,594 | 591,600 | -61 | 98% | 100% | 124% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 113% | 84% | 100% |
20250410 | 2,781 | 2,787 | 2,740 | 2,772 | 496,100 | 178 | 107% | 100% | 84% | ▲ | 102% | 109% | 119% | 90% | 107% |
20250411 | 2,649 | 2,709 | 2,597 | 2,697 | 558,000 | -75 | 97% | 102% | 112% | ▼ | 100% | 108% | 117% | 87% | 104% |
20250414 | 2,716 | 2,740 | 2,710 | 2,714 | 264,200 | 17 | 101% | 100% | 47% | ▲ | 100% | 108% | 117% | 88% | 105% |
20250415 | 2,716 | 2,732 | 2,699 | 2,704 | 223,700 | -11 | 100% | 100% | 85% | ▼ | 101% | 108% | 118% | 87% | 104% |
20250416 | 2,704 | 2,727 | 2,681 | 2,726 | 280,600 | 22 | 101% | 101% | 125% | ▲ | 105% | 107% | 116% | 88% | 105% |
20250417 | 2,750 | 2,911 | 2,736 | 2,894 | 475,400 | 168 | 106% | 105% | 169% | ▲▲ | 101% | 103% | 110% | 94% | 112% |
20250418 | 2,908 | 2,960 | 2,879 | 2,945 | 359,500 | 51 | 102% | 101% | 76% | ▲▲▲ | 100% | 104% | 110% | 95% | 114% |
20250421 | 2,907 | 2,979 | 2,907 | 2,910 | 447,800 | -35 | 99% | 100% | 125% | ▼ | 99% | 103% | 108% | 95% | 112% |
20250422 | 2,948 | 2,957 | 2,914 | 2,920 | 343,900 | 10 | 100% | 99% | 77% | ▲ | 98% | 101% | 106% | 95% | 113% |
20250423 | 3,020 | 3,020 | 2,953 | 2,954 | 381,000 | 35 | 101% | 98% | 111% | ▲▲ | 100% | 103% | 107% | 96% | 114% |
20250424 | 2,992 | 3,030 | 2,975 | 2,989 | 368,300 | 35 | 101% | 100% | 97% | ▲▲▲ | 100% | 102% | 104% | 98% | 115% |
20250425 | 3,025 | 3,053 | 2,997 | 3,021 | 307,300 | 32 | 101% | 100% | 83% | ▲▲▲▲ | 99% | 101% | 102% | 99% | 116% |
20250428 | 3,064 | 3,076 | 3,032 | 3,032 | 348,100 | 11 | 100% | 99% | 113% | ▲▲▲▲▲ | 100% | 102% | 103% | 100% | 117% |
20250430 | 3,040 | 3,064 | 3,014 | 3,045 | 363,800 | 13 | 100% | 100% | 105% | ▲▲▲▲▲▲ | 101% | 103% | 102% | 100% | 117% |
20250501 | 3,064 | 3,119 | 3,059 | 3,092 | 369,500 | 47 | 102% | 101% | 102% | ▲▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 119% |
20250502 | 3,092 | 3,120 | 3,076 | 3,084 | 212,000 | -8 | 100% | 100% | 57% | ▼ | 99% | 103% | 101% | 100% | 119% |
20250507 | 3,101 | 3,118 | 3,066 | 3,076 | 422,600 | -8 | 100% | 99% | 199% | ▼▼ | 101% | 104% | 102% | 99% | 119% |
20250508 | 3,072 | 3,124 | 3,063 | 3,106 | 294,300 | 30 | 101% | 101% | 70% | ▲ | 100% | 100% | 100% | 100% | 120% |
20250509 | 3,130 | 3,160 | 3,128 | 3,143 | 310,900 | 37 | 101% | 100% | 106% | ▲▲ | 100% | 98% | 99% | 100% | 121% |
20250512 | 3,150 | 3,180 | 3,137 | 3,155 | 197,700 | 12 | 100% | 100% | 64% | ▲▲▲ | 99% | 97% | 96% | 100% | 117% |
20250513 | 3,210 | 3,233 | 3,168 | 3,190 | 294,900 | 35 | 101% | 99% | 149% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 118% |
20250514 | 3,182 | 3,191 | 3,092 | 3,125 | 232,900 | -65 | 98% | 98% | 79% | ▼ | 100% | 99% | 98% | 98% | 116% |
20250515 | 3,105 | 3,225 | 3,076 | 3,096 | 485,700 | -29 | 99% | 100% | 209% | ▼▼ | 99% | 98% | 97% | 97% | 115% |
20250516 | 3,131 | 3,149 | 3,080 | 3,100 | 355,100 | 4 | 100% | 99% | 73% | ▲ | 99% | 101% | 98% | 97% | 114% |
20250519 | 3,051 | 3,086 | 3,016 | 3,033 | 301,100 | -67 | 98% | 99% | 85% | ▼ | 101% | 103% | 95% | 95% | 105% |
20250520 | 3,031 | 3,071 | 3,023 | 3,064 | 312,300 | 31 | 101% | 101% | 104% | ▲ | 100% | 102% | 94% | 96% | 105% |
20250521 | 3,070 | 3,078 | 3,034 | 3,063 | 223,300 | -1 | 100% | 100% | 72% | ▼ | 101% | 101% | 94% | 96% | 105% |
20250522 | 3,037 | 3,070 | 3,031 | 3,067 | 179,500 | 4 | 100% | 101% | 80% | ▲ | 101% | 97% | 92% | 96% | 105% |
20250523 | 3,067 | 3,122 | 3,061 | 3,091 | 278,600 | 24 | 101% | 101% | 155% | ▲▲ | 100% | 97% | 0% | 97% | 105% |
20250526 | 3,123 | 3,131 | 3,097 | 3,131 | 191,400 | 40 | 101% | 100% | 69% | ▲▲▲ | 98% | 97% | 0% | 98% | 105% |
20250527 | 3,130 | 3,149 | 3,055 | 3,070 | 308,500 | -61 | 98% | 98% | 161% | ▼ | 96% | 96% | 0% | 96% | 102% |
20250528 | 3,110 | 3,110 | 2,977 | 2,977 | 1,034,200 | -94 | 97% | 96% | 335% | ▼▼ | 99% | 97% | 0% | 93% | 100% |
20250529 | 2,978 | 2,994 | 2,937 | 2,937 | 857,100 | -40 | 99% | 99% | 83% | ▼▼▼ | 102% | 97% | 0% | 92% | 100% |
20250530 | 2,987 | 3,078 | 2,967 | 3,042 | 831,700 | 106 | 104% | 102% | 97% | ▲ | 99% | 95% | 0% | 95% | 104% |
20250602 | 3,010 | 3,019 | 2,960 | 2,977 | 538,100 | -65 | 98% | 99% | 65% | ▼ | 98% | 95% | 0% | 93% | 101% |
20250603 | 2,962 | 2,972 | 2,891 | 2,894 | 765,000 | -84 | 97% | 98% | 142% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
20250604 | 2,895 | 2,919 | 2,872 | 2,889 | 415,900 | -5 | 100% | 100% | 54% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
20250605 | 2,860 | 2,879 | 2,830 | 2,861 | 568,400 | -28 | 99% | 100% | 137% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
20250606 | 2,851 | 2,864 | 2,822 | 2,826 | 363,300 | -36 | 99% | 99% | 64% | ▼▼▼▼▼ | % | % | % | 89% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 58,400 | 241,700 | 37,600 | 48,700 | 20,800 | 193,000 |
2025-05-23 | 47,000 | 144,500 | 35,400 | 38,600 | 11,600 | 105,900 |
2025-05-16 | 82,300 | 145,800 | 66,000 | 43,400 | 16,300 | 102,400 |
2025-05-09 | 79,300 | 134,600 | 66,000 | 40,300 | 13,300 | 94,300 |
2025-05-02 | 80,300 | 127,300 | 68,600 | 34,000 | 11,700 | 93,300 |
2025-04-25 | 79,200 | 137,000 | 68,600 | 36,900 | 10,600 | 100,100 |
2025-04-18 | 84,800 | 139,500 | 75,000 | 36,900 | 9,800 | 102,600 |
2025-04-11 | 81,800 | 145,200 | 77,400 | 39,100 | 4,400 | 106,100 |
2025-04-04 | 80,500 | 156,400 | 73,300 | 41,300 | 7,200 | 115,100 |
2025-03-28 | 78,800 | 162,300 | 73,500 | 44,100 | 5,300 | 118,200 |
2025-03-21 | 78,800 | 159,500 | 73,400 | 40,800 | 5,400 | 118,700 |
2025-03-14 | 73,800 | 173,000 | 69,400 | 44,100 | 4,400 | 128,900 |
2025-03-07 | 78,800 | 157,800 | 75,300 | 40,000 | 3,500 | 117,800 |
2025-02-28 | 70,900 | 165,300 | 66,900 | 39,500 | 4,000 | 125,800 |
2025-02-21 | 75,600 | 169,200 | 70,900 | 41,400 | 4,700 | 127,800 |
2025-02-14 | 56,400 | 188,000 | 50,400 | 82,400 | 6,000 | 105,600 |
2025-02-07 | 57,600 | 115,200 | 50,200 | 50,600 | 7,400 | 64,600 |
2025-01-31 | 61,000 | 112,700 | 50,400 | 61,400 | 10,600 | 51,300 |
2025-01-24 | 57,300 | 136,900 | 50,800 | 88,400 | 6,500 | 48,500 |
2025-01-17 | 56,600 | 127,300 | 49,900 | 83,700 | 6,700 | 43,600 |
2025-01-10 | 56,400 | 133,900 | 50,000 | 90,900 | 6,400 | 43,000 |
2024-12-27 | 56,100 | 79,400 | 49,000 | 41,700 | 7,100 | 37,700 |
2024-12-20 | 63,000 | 74,500 | 49,000 | 40,600 | 14,000 | 33,900 |
2024-12-13 | 52,700 | 66,100 | 46,700 | 24,300 | 6,000 | 41,800 |
2024-12-06 | 52,200 | 57,700 | 46,800 | 22,200 | 5,400 | 35,500 |
2024-11-29 | 54,800 | 64,500 | 46,400 | 21,600 | 8,400 | 42,900 |
2024-11-22 | 48,900 | 70,500 | 43,000 | 20,700 | 5,900 | 49,800 |
2024-11-15 | 55,200 | 64,500 | 44,000 | 19,400 | 11,200 | 45,100 |
2024-11-08 | 47,700 | 45,000 | 42,800 | 18,200 | 4,900 | 26,800 |
2024-11-01 | 48,700 | 38,800 | 42,900 | 16,700 | 5,800 | 22,100 |
2024-10-25 | 55,000 | 41,000 | 43,300 | 20,400 | 11,700 | 20,600 |
2024-10-18 | 56,100 | 44,700 | 44,400 | 20,800 | 11,700 | 23,900 |
2024-10-11 | 57,300 | 53,300 | 44,100 | 20,500 | 13,200 | 32,800 |
2024-10-04 | 53,900 | 53,000 | 44,100 | 24,000 | 9,800 | 29,000 |
2024-09-27 | 49,400 | 50,400 | 43,600 | 23,100 | 5,800 | 27,300 |
2024-09-20 | 50,800 | 74,900 | 46,800 | 25,000 | 4,000 | 49,900 |
2024-09-13 | 59,000 | 77,100 | 53,400 | 24,500 | 5,600 | 52,600 |
2024-09-06 | 66,000 | 78,700 | 57,700 | 28,200 | 8,300 | 50,500 |
2024-08-30 | 67,000 | 81,300 | 57,800 | 29,200 | 9,200 | 52,100 |
2024-08-23 | 31,300 | 74,100 | 20,500 | 26,500 | 10,800 | 47,600 |
2024-08-16 | 28,000 | 61,600 | 20,200 | 24,300 | 7,800 | 37,300 |
2024-08-09 | 34,000 | 61,000 | 26,700 | 24,400 | 7,300 | 36,600 |
2024-08-02 | 43,600 | 72,700 | 32,600 | 26,700 | 11,000 | 46,000 |
2024-07-26 | 52,100 | 83,000 | 34,500 | 34,800 | 17,600 | 48,200 |
2024-07-19 | 101,600 | 94,400 | 83,300 | 39,100 | 18,300 | 55,300 |
2024-07-12 | 106,400 | 106,000 | 85,400 | 39,000 | 21,000 | 67,000 |
2024-07-05 | 109,700 | 96,800 | 86,700 | 36,500 | 23,000 | 60,300 |
2024-06-28 | 106,600 | 114,600 | 86,400 | 53,900 | 20,200 | 60,700 |
2024-06-21 | 87,600 | 77,600 | 70,400 | 35,800 | 17,200 | 41,800 |
2024-06-14 | 92,800 | 79,200 | 69,200 | 36,100 | 23,600 | 43,100 |
2024-06-07 | 93,800 | 87,500 | 69,300 | 38,900 | 24,500 | 48,600 |
2024-05-31 | 112,800 | 99,500 | 72,400 | 42,100 | 40,400 | 57,400 |
2024-05-24 | 82,900 | 109,900 | 72,000 | 46,800 | 10,900 | 63,100 |
2024-05-17 | 89,200 | 116,300 | 75,900 | 49,100 | 13,300 | 67,200 |
2024-05-10 | 93,400 | 224,100 | 78,600 | 72,300 | 14,800 | 151,800 |
2024-05-02 | 94,700 | 248,200 | 78,800 | 82,400 | 15,900 | 165,800 |
2024-04-26 | 97,000 | 266,000 | 79,300 | 80,600 | 17,700 | 185,400 |
2024-04-19 | 100,300 | 245,100 | 81,100 | 73,700 | 19,200 | 171,400 |
2024-04-12 | 129,200 | 167,000 | 97,400 | 60,300 | 31,800 | 106,700 |
2024-04-05 | 101,200 | 118,900 | 96,900 | 47,500 | 4,300 | 71,400 |
2024-03-29 | 105,500 | 127,100 | 100,400 | 49,200 | 5,100 | 77,900 |
2024-03-22 | 104,400 | 119,500 | 97,800 | 48,500 | 6,600 | 71,000 |
2024-03-15 | 105,200 | 107,400 | 98,200 | 47,000 | 7,000 | 60,400 |
2024-03-08 | 106,900 | 112,900 | 101,600 | 49,600 | 5,300 | 63,300 |
2024-03-01 | 109,500 | 120,800 | 101,800 | 59,500 | 7,700 | 61,300 |
2024-02-22 | 55,300 | 148,600 | 49,400 | 63,200 | 5,900 | 85,400 |
2024-02-16 | 55,200 | 156,200 | 49,500 | 63,900 | 5,700 | 92,300 |
2024-02-09 | 59,500 | 141,400 | 51,000 | 62,300 | 8,500 | 79,100 |
2024-02-02 | 59,700 | 185,600 | 53,200 | 68,300 | 6,500 | 117,300 |
2024-01-26 | 58,200 | 184,600 | 53,600 | 68,800 | 4,600 | 115,800 |
2024-01-19 | 76,800 | 192,500 | 70,400 | 71,500 | 6,400 | 121,000 |
2024-01-12 | 71,200 | 163,100 | 65,800 | 67,100 | 5,400 | 96,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-14 | JPM Securities Japan Co Ltd. | 238,569 | 0.19% | ▼ | -486,400 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 |
2025-03-11 | JPM Securities Japan Co Ltd. | 724,969 | 0.57% | ▼ | -32,258 | 2,941 | 2,965 | 2,873 | 2,934 | 1,156,000 |
2025-02-27 | JPM Securities Japan Co Ltd. | 757,227 | 0.60% | ▲ | 130,307 | 3,206 | 3,230 | 3,130 | 3,207 | 531,800 |
2024-12-17 | JPM Securities Japan Co Ltd. | 626,920 | 0.50% | ▲ | 18,748 | 3,917 | 3,917 | 3,854 | 3,893 | 230,000 |
2024-12-10 | JPM Securities Japan Co Ltd. | 608,172 | 0.48% | ▼ | -19,400 | 3,896 | 3,905 | 3,825 | 3,840 | 161,200 |
2024-12-09 | JPM Securities Japan Co Ltd. | 627,572 | 0.50% | ▲ | 3,857 | 3,900 | 3,833 | 3,860 | 191,400 | |
2024-09-05 | J.P. MORGAN SECURITIES PLC | 326,249 | 0.26% | ▼ | -445,660 | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 |
2024-07-26 | J.P. MORGAN SECURITIES PLC | 771,909 | 0.61% | ▲ | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241113 | 15:30 | 三浦工 | 2025年3月期第2四半期(中間期)の連結業績予想と実績値との差異並びに通期連結業績予想及び中期経営計画の修正に関するお知らせ |
20241113 | 15:30 | 三浦工 | 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結) |
20241001 | 15:30 | 三浦工 | 第三者割当による自己株式の処分の払込完了に関するお知らせ |
20240808 | 15:00 | 三浦工 | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240725 | 15:00 | 三浦工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240627 | 15:00 | 三浦工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240530 | 15:45 | 三浦工 | 第三者割当による自己株式の処分に関するお知らせ |
20240530 | 15:45 | 三浦工 | ダイキンアプライドシステムズの株式取得(合弁会社化)を伴うダイキン工業との資本業務提携に関する出資契約書及び資本業務提携契約書締結のお知らせ |
20240516 | 08:50 | 三浦工 | CBE ENTERPRISES, INC.の株式取得完了に関するお知らせ |
20240329 | 15:00 | 三浦工 | 当社によるCleaver-Brooks社の買収に関するお知らせ |
20240208 | 11:00 | 三浦工 | (訂正)「2024年3月期第3四半期決算 参考資料」の一部訂正について |
20240207 | 15:00 | 三浦工 | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
20240207 | 15:00 | 三浦工 | 2024年3月期第3四半期決算 参考資料 |
20240116 | 15:00 | 三浦工 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6005 | 1 | 熱・水・環境のベストパートナー|三浦工業 | 2025-06-06 20:24:36 |
6005 | 2 | ログイン - | 2025-03-31 17:28:42 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:11 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:10 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:08 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:07 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:06 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:05 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:04 |
6005 | 2 | IR|新着情報|三浦工業 | 2024-06-19 05:24:03 |