| 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 | 3,478 | 3,478 | 3,438 | 3,462 | 211,700 | 39 | 101% | 100% | 57% | ▲▲▲ | 99% | 103% | 109% | 100% | 107% |
| 20240925 | 3,457 | 3,498 | 3,433 | 3,434 | 370,500 | -28 | 99% | 99% | 175% | ▼ | 102% | 102% | 107% | 99% | 106% |
| 20240926 | 3,500 | 3,580 | 3,496 | 3,576 | 451,900 | 142 | 104% | 102% | 122% | ▲ | 100% | 99% | 104% | 100% | 111% |
| 20240927 | 3,594 | 3,613 | 3,573 | 3,591 | 269,100 | 15 | 100% | 100% | 60% | ▲▲ | 102% | 104% | 109% | 100% | 111% |
| 20240930 | 3,451 | 3,516 | 3,440 | 3,512 | 264,500 | -79 | 98% | 102% | 98% | ▼ | 101% | 102% | 104% | 98% | 109% |
| 20241001 | 3,520 | 3,579 | 3,505 | 3,563 | 220,600 | 51 | 101% | 101% | 83% | ▲ | 101% | 103% | 105% | 99% | 110% |
| 20241002 | 3,500 | 3,581 | 3,500 | 3,529 | 239,700 | -34 | 99% | 101% | 109% | ▼ | 98% | 103% | 101% | 98% | 109% |
| 20241003 | 3,603 | 3,612 | 3,541 | 3,541 | 233,600 | 12 | 100% | 98% | 97% | ▲ | 101% | 104% | 103% | 99% | 110% |
| 20241004 | 3,549 | 3,606 | 3,549 | 3,591 | 226,900 | 50 | 101% | 101% | 97% | ▲▲ | 99% | 102% | 101% | 100% | 111% |
| 20241007 | 3,610 | 3,629 | 3,579 | 3,583 | 509,000 | -8 | 100% | 99% | 224% | ▼ | 101% | 104% | 101% | 100% | 111% |
| 20241008 | 3,599 | 3,654 | 3,586 | 3,622 | 549,400 | 39 | 101% | 101% | 108% | ▲ | 100% | 102% | 98% | 100% | 112% |
| 20241009 | 3,692 | 3,717 | 3,646 | 3,700 | 304,800 | 78 | 102% | 100% | 55% | ▲▲ | 99% | 99% | 97% | 100% | 111% |
| 20241010 | 3,718 | 3,720 | 3,667 | 3,684 | 212,900 | -16 | 100% | 99% | 70% | ▼ | 99% | 100% | 99% | 100% | 110% |
| 20241011 | 3,684 | 3,692 | 3,649 | 3,655 | 170,000 | -29 | 99% | 99% | 80% | ▼▼ | 101% | 98% | 98% | 99% | 107% |
| 20241015 | 3,725 | 3,783 | 3,685 | 3,752 | 409,200 | 97 | 103% | 101% | 241% | ▲ | 100% | 100% | 100% | 100% | 110% |
| 20241016 | 3,651 | 3,700 | 3,631 | 3,661 | 368,900 | -91 | 98% | 100% | 90% | ▼ | 100% | 98% | 99% | 98% | 107% |
| 20241017 | 3,679 | 3,685 | 3,640 | 3,678 | 227,500 | 17 | 100% | 100% | 62% | ▲ | 99% | 98% | 101% | 98% | 108% |
| 20241018 | 3,701 | 3,709 | 3,651 | 3,651 | 153,100 | -27 | 99% | 99% | 67% | ▼ | 100% | 99% | 103% | 97% | 107% |
| 20241021 | 3,656 | 3,710 | 3,641 | 3,641 | 191,600 | -10 | 100% | 100% | 125% | ▼▼ | 99% | 99% | 103% | 97% | 106% |
| 20241022 | 3,640 | 3,664 | 3,574 | 3,600 | 247,400 | -41 | 99% | 99% | 129% | ▼▼▼ | 100% | 100% | 105% | 96% | 105% |
| 20241023 | 3,600 | 3,619 | 3,581 | 3,606 | 173,900 | 6 | 100% | 100% | 70% | ▲ | 101% | 101% | 105% | 96% | 105% |
| 20241024 | 3,583 | 3,651 | 3,570 | 3,630 | 247,200 | 24 | 101% | 101% | 142% | ▲▲ | 99% | 100% | 106% | 97% | 103% |
| 20241025 | 3,628 | 3,640 | 3,584 | 3,601 | 295,900 | -29 | 99% | 99% | 120% | ▼ | 100% | 101% | 108% | 96% | 103% |
| 20241028 | 3,583 | 3,633 | 3,573 | 3,598 | 257,800 | -3 | 100% | 100% | 87% | ▼▼ | 99% | 99% | 108% | 96% | 102% |
| 20241029 | 3,583 | 3,596 | 3,529 | 3,539 | 343,100 | -59 | 98% | 99% | 133% | ▼▼▼ | 101% | 100% | 109% | 94% | 100% |
| 20241030 | 3,568 | 3,624 | 3,548 | 3,621 | 1,165,500 | 82 | 102% | 101% | 340% | ▲ | 100% | 99% | 107% | 97% | 103% |
| 20241031 | 3,621 | 3,623 | 3,568 | 3,617 | 224,800 | -4 | 100% | 100% | 19% | ▼ | 99% | 101% | 109% | 96% | 102% |
| 20241101 | 3,554 | 3,590 | 3,515 | 3,529 | 205,200 | -88 | 98% | 99% | 91% | ▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20241105 | 3,511 | 3,555 | 3,476 | 3,539 | 241,300 | 10 | 100% | 101% | 118% | ▲ | 101% | 103% | 111% | 94% | 100% |
| 20241106 | 3,535 | 3,602 | 3,508 | 3,560 | 194,100 | 21 | 101% | 101% | 80% | ▲▲ | 100% | 102% | 110% | 95% | 101% |
| 20241107 | 3,575 | 3,630 | 3,559 | 3,587 | 307,400 | 27 | 101% | 100% | 158% | ▲▲▲ | 99% | 101% | 108% | 96% | 102% |
| 20241108 | 3,614 | 3,633 | 3,576 | 3,594 | 200,800 | 7 | 100% | 99% | 65% | ▲▲▲▲ | 101% | 104% | 109% | 96% | 102% |
| 20241111 | 3,605 | 3,651 | 3,594 | 3,635 | 234,700 | 41 | 101% | 101% | 117% | ▲▲▲▲▲ | 101% | 103% | 108% | 97% | 103% |
| 20241112 | 3,625 | 3,683 | 3,611 | 3,657 | 261,100 | 22 | 101% | 101% | 111% | ▲▲▲▲▲▲ | 98% | 98% | 106% | 97% | 104% |
| 20241113 | 3,714 | 3,726 | 3,594 | 3,648 | 481,200 | -9 | 100% | 98% | 184% | ▼ | 91% | 97% | 101% | 99% | 103% |
| 20241114 | 3,880 | 3,880 | 3,516 | 3,516 | 1,065,200 | -132 | 96% | 91% | 221% | ▼▼ | 106% | 106% | 111% | 96% | 100% |
| 20241115 | 3,550 | 3,760 | 3,535 | 3,749 | 582,700 | 233 | 107% | 106% | 55% | ▲ | 99% | 104% | 107% | 100% | 107% |
| 20241118 | 3,684 | 3,749 | 3,625 | 3,649 | 427,300 | -100 | 97% | 99% | 73% | ▼ | 98% | 106% | 108% | 97% | 104% |
| 20241119 | 3,648 | 3,652 | 3,560 | 3,577 | 188,100 | -72 | 98% | 98% | 44% | ▼▼ | 105% | 107% | 109% | 95% | 102% |
| 20241120 | 3,609 | 3,854 | 3,598 | 3,777 | 779,800 | 200 | 106% | 105% | 415% | ▲ | 102% | 103% | 107% | 100% | 107% |
| 20241121 | 3,707 | 3,808 | 3,707 | 3,771 | 554,100 | -6 | 100% | 102% | 71% | ▼ | 102% | 102% | 105% | 100% | 107% |
| 20241122 | 3,766 | 3,834 | 3,698 | 3,828 | 591,100 | 57 | 102% | 102% | 107% | ▲ | 100% | 97% | 103% | 100% | 109% |
| 20241125 | 3,890 | 3,891 | 3,829 | 3,872 | 585,400 | 44 | 101% | 100% | 99% | ▲▲ | 99% | 100% | 104% | 100% | 110% |
| 20241126 | 3,855 | 3,860 | 3,772 | 3,822 | 342,300 | -50 | 99% | 99% | 58% | ▼ | 100% | 102% | 104% | 99% | 109% |
| 20241127 | 3,837 | 3,874 | 3,790 | 3,823 | 402,200 | 1 | 100% | 100% | 117% | ▲ | 100% | 104% | 106% | 99% | 109% |
| 20241128 | 3,783 | 3,809 | 3,745 | 3,790 | 300,800 | -33 | 99% | 100% | 75% | ▼ | 99% | 103% | 106% | 98% | 108% |
| 20241129 | 3,760 | 3,761 | 3,713 | 3,737 | 265,100 | -53 | 99% | 99% | 88% | ▼▼ | 104% | 103% | 108% | 97% | 106% |
| 20241202 | 3,706 | 3,860 | 3,686 | 3,841 | 296,600 | 104 | 103% | 104% | 112% | ▲ | 101% | 99% | 103% | 99% | 109% |
| 20241203 | 3,890 | 3,934 | 3,858 | 3,920 | 281,800 | 79 | 102% | 101% | 95% | ▲▲ | 99% | 99% | 102% | 100% | 111% |
| 20241204 | 3,900 | 3,900 | 3,839 | 3,863 | 219,700 | -57 | 99% | 99% | 78% | ▼ | 99% | 100% | 103% | 99% | 110% |
| 20241205 | 3,860 | 3,871 | 3,812 | 3,824 | 257,700 | -39 | 99% | 99% | 117% | ▼▼ | 100% | 102% | 104% | 98% | 109% |
| 20241206 | 3,842 | 3,860 | 3,817 | 3,829 | 171,400 | 5 | 100% | 100% | 67% | ▲ | 100% | 102% | 0% | 98% | 109% |
| 20241209 | 3,857 | 3,900 | 3,833 | 3,860 | 191,400 | 31 | 101% | 100% | 112% | ▲▲ | 99% | 100% | 0% | 98% | 110% |
| 20241210 | 3,896 | 3,905 | 3,825 | 3,840 | 161,200 | -20 | 99% | 99% | 84% | ▼ | 100% | 101% | 0% | 98% | 109% |
| 20241211 | 3,855 | 3,902 | 3,834 | 3,847 | 305,900 | 7 | 100% | 100% | 190% | ▲ | 100% | 101% | 0% | 98% | 109% |
| 20241212 | 3,910 | 3,949 | 3,879 | 3,927 | 286,700 | 80 | 102% | 100% | 94% | ▲▲ | 101% | 103% | 0% | 100% | 110% |
| 20241213 | 3,857 | 3,885 | 3,831 | 3,884 | 248,100 | -43 | 99% | 101% | 87% | ▼ | 99% | 102% | 0% | 99% | 109% |
| 20241216 | 3,903 | 3,924 | 3,840 | 3,865 | 220,000 | -19 | 100% | 99% | 89% | ▼▼ | 99% | 102% | 0% | 98% | 108% |
| 20241217 | 3,917 | 3,917 | 3,854 | 3,893 | 230,000 | 28 | 101% | 99% | 105% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20241218 | 3,903 | 3,953 | 3,886 | 3,951 | 275,800 | 58 | 101% | 101% | 120% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 3,929 | 4,035 | 3,928 | 3,957 | 513,500 | 6 | 100% | 101% | 186% | ▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241220 | 3,948 | 4,009 | 3,919 | 3,994 | 644,200 | 37 | 101% | 101% | 125% | ▲▲▲▲ | % | % | % | 100% | 107% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-12-21 21:23:17 |
| 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 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:01 |