| 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 | 2,781 | 2,830 | 2,704 | 2,783 | 5,700 | -98 | 97% | 100% | 335% | ▼▼ | 98% | 99% | 81% | 93% | 113% |
| 20240726 | 2,799 | 2,840 | 2,734 | 2,734 | 5,900 | -49 | 98% | 98% | 104% | ▼▼▼ | 101% | 97% | 83% | 91% | 104% |
| 20240729 | 2,736 | 2,760 | 2,736 | 2,760 | 1,100 | 26 | 101% | 101% | 19% | ▲ | 99% | 82% | 80% | 92% | 103% |
| 20240730 | 2,820 | 2,833 | 2,752 | 2,780 | 3,800 | 20 | 101% | 99% | 345% | ▲▲ | 97% | 73% | 79% | 93% | 104% |
| 20240731 | 2,880 | 2,880 | 2,783 | 2,783 | 500 | 3 | 100% | 97% | 13% | ▲▲▲ | 93% | 76% | 80% | 93% | 104% |
| 20240801 | 2,833 | 2,833 | 2,545 | 2,645 | 9,300 | -138 | 95% | 93% | 1860% | ▼ | 94% | 87% | 89% | 88% | 100% |
| 20240802 | 2,461 | 2,461 | 2,302 | 2,314 | 21,400 | -331 | 87% | 94% | 230% | ▼▼ | 86% | 103% | 105% | 77% | 100% |
| 20240805 | 2,100 | 2,119 | 1,814 | 1,814 | 29,400 | -500 | 78% | 86% | 137% | ▼▼▼ | 101% | 108% | 107% | 61% | 100% |
| 20240806 | 2,064 | 2,090 | 1,896 | 2,090 | 36,600 | 276 | 115% | 101% | 124% | ▲ | 101% | 105% | 104% | 70% | 115% |
| 20240807 | 2,125 | 2,180 | 2,000 | 2,150 | 14,500 | 60 | 103% | 101% | 40% | ▲▲ | 101% | 108% | 107% | 72% | 119% |
| 20240808 | 2,060 | 2,100 | 2,011 | 2,071 | 6,700 | -79 | 96% | 101% | 46% | ▼ | 100% | 105% | 103% | 69% | 114% |
| 20240809 | 2,148 | 2,185 | 2,102 | 2,155 | 8,400 | 84 | 104% | 100% | 125% | ▲ | 101% | 103% | 100% | 72% | 119% |
| 20240813 | 2,205 | 2,245 | 2,182 | 2,228 | 1,700 | 73 | 103% | 101% | 20% | ▲▲ | 97% | 96% | 97% | 74% | 123% |
| 20240814 | 2,278 | 2,280 | 2,203 | 2,214 | 1,700 | -14 | 99% | 97% | 100% | ▼ | 100% | 98% | 99% | 74% | 122% |
| 20240815 | 2,222 | 2,259 | 2,209 | 2,223 | 1,600 | 9 | 100% | 100% | 94% | ▲ | 100% | 95% | 97% | 76% | 123% |
| 20240816 | 2,273 | 2,273 | 2,223 | 2,263 | 3,800 | 40 | 102% | 100% | 238% | ▲▲ | 96% | 95% | 98% | 77% | 125% |
| 20240819 | 2,247 | 2,248 | 2,155 | 2,155 | 5,900 | -108 | 95% | 96% | 155% | ▼ | 102% | 99% | 102% | 74% | 119% |
| 20240820 | 2,150 | 2,198 | 2,130 | 2,187 | 1,700 | 32 | 101% | 102% | 29% | ▲ | 100% | 99% | 99% | 75% | 121% |
| 20240821 | 2,161 | 2,171 | 2,121 | 2,170 | 500 | -17 | 99% | 100% | 29% | ▼ | 97% | 98% | 98% | 75% | 120% |
| 20240822 | 2,188 | 2,188 | 2,085 | 2,117 | 2,700 | -53 | 98% | 97% | 540% | ▼▼ | 100% | 101% | 101% | 76% | 117% |
| 20240823 | 2,120 | 2,133 | 2,100 | 2,128 | 3,600 | 11 | 101% | 100% | 133% | ▲ | 99% | 102% | 99% | 76% | 117% |
| 20240826 | 2,129 | 2,130 | 2,053 | 2,099 | 4,900 | -29 | 99% | 99% | 136% | ▼ | 103% | 106% | 100% | 75% | 116% |
| 20240827 | 2,083 | 2,162 | 2,083 | 2,136 | 2,100 | 37 | 102% | 103% | 43% | ▲ | 99% | 103% | 102% | 77% | 118% |
| 20240828 | 2,136 | 2,136 | 2,120 | 2,120 | 500 | -16 | 99% | 99% | 24% | ▼ | 100% | 103% | 102% | 76% | 117% |
| 20240829 | 2,129 | 2,145 | 2,129 | 2,137 | 400 | 17 | 101% | 100% | 80% | ▲ | 102% | 101% | 102% | 81% | 118% |
| 20240830 | 2,126 | 2,167 | 2,126 | 2,167 | 3,500 | 30 | 101% | 102% | 875% | ▲▲ | 101% | 98% | 100% | 94% | 119% |
| 20240902 | 2,183 | 2,219 | 2,175 | 2,205 | 1,000 | 38 | 102% | 101% | 29% | ▲▲▲ | 100% | 97% | 101% | 97% | 122% |
| 20240903 | 2,188 | 2,224 | 2,187 | 2,192 | 1,100 | -13 | 99% | 100% | 110% | ▼ | 100% | 99% | 104% | 97% | 106% |
| 20240904 | 2,133 | 2,149 | 2,115 | 2,135 | 2,800 | -57 | 97% | 100% | 255% | ▼▼ | 100% | 97% | 104% | 94% | 103% |
| 20240905 | 2,135 | 2,148 | 2,134 | 2,138 | 2,500 | 3 | 100% | 100% | 89% | ▲ | 100% | 97% | 104% | 94% | 103% |
| 20240906 | 2,126 | 2,145 | 2,126 | 2,131 | 4,300 | -7 | 100% | 100% | 172% | ▼ | 99% | 98% | 104% | 94% | 102% |
| 20240909 | 2,135 | 2,135 | 2,102 | 2,110 | 1,500 | -21 | 99% | 99% | 35% | ▼▼ | 99% | 99% | 105% | 93% | 101% |
| 20240910 | 2,103 | 2,103 | 2,065 | 2,073 | 1,500 | -37 | 98% | 99% | 100% | ▼▼▼ | 99% | 99% | 106% | 92% | 100% |
| 20240911 | 2,076 | 2,099 | 2,050 | 2,052 | 3,700 | -21 | 99% | 99% | 247% | ▼▼▼▼ | 99% | 100% | 106% | 91% | 100% |
| 20240912 | 2,081 | 2,081 | 2,050 | 2,050 | 1,000 | -2 | 100% | 99% | 27% | ▼▼▼▼▼ | 99% | 100% | 105% | 91% | 100% |
| 20240913 | 2,100 | 2,102 | 2,074 | 2,085 | 800 | 35 | 102% | 99% | 80% | ▲ | 97% | 100% | 105% | 95% | 102% |
| 20240917 | 2,100 | 2,109 | 2,021 | 2,047 | 3,800 | -38 | 98% | 97% | 475% | ▼ | 100% | 102% | 108% | 93% | 100% |
| 20240918 | 2,047 | 2,047 | 2,031 | 2,038 | 3,400 | -9 | 100% | 100% | 89% | ▼▼ | 100% | 104% | 106% | 92% | 100% |
| 20240919 | 2,088 | 2,089 | 2,042 | 2,089 | 2,100 | 51 | 103% | 100% | 62% | ▲ | 100% | 104% | 105% | 95% | 103% |
| 20240920 | 2,100 | 2,100 | 2,077 | 2,090 | 2,600 | 1 | 100% | 100% | 124% | ▲▲ | 98% | 102% | 104% | 95% | 103% |
| 20240924 | 2,118 | 2,118 | 2,077 | 2,077 | 1,600 | -13 | 99% | 98% | 62% | ▼ | 100% | 103% | 106% | 94% | 102% |
| 20240925 | 2,077 | 2,091 | 2,070 | 2,080 | 1,600 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 94% | 102% |
| 20240926 | 2,180 | 2,250 | 2,126 | 2,174 | 24,800 | 94 | 105% | 100% | 1550% | ▲▲ | 100% | 102% | 102% | 99% | 107% |
| 20240927 | 2,172 | 2,175 | 2,150 | 2,163 | 1,800 | -11 | 99% | 100% | 7% | ▼ | 101% | 104% | 104% | 98% | 106% |
| 20240930 | 2,120 | 2,170 | 2,120 | 2,138 | 3,800 | -25 | 99% | 101% | 211% | ▼▼ | 98% | 101% | 99% | 97% | 105% |
| 20241001 | 2,179 | 2,179 | 2,125 | 2,125 | 300 | -13 | 99% | 98% | 8% | ▼▼▼ | 103% | 103% | 102% | 96% | 104% |
| 20241002 | 2,127 | 2,200 | 2,127 | 2,200 | 3,200 | 75 | 104% | 103% | 1067% | ▲ | 98% | 97% | 96% | 100% | 108% |
| 20241003 | 2,266 | 2,266 | 2,200 | 2,210 | 2,200 | 10 | 100% | 98% | 69% | ▲▲ | 99% | 100% | 98% | 100% | 108% |
| 20241004 | 2,210 | 2,210 | 2,190 | 2,190 | 1,300 | -20 | 99% | 99% | 59% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241007 | 2,220 | 2,220 | 2,195 | 2,200 | 1,800 | 10 | 100% | 99% | 138% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20241008 | 2,189 | 2,195 | 2,180 | 2,188 | 2,100 | -12 | 99% | 100% | 117% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241009 | 2,199 | 2,200 | 2,199 | 2,200 | 600 | 12 | 101% | 100% | 29% | ▲ | 99% | 98% | 0% | 100% | 108% |
| 20241010 | 2,200 | 2,200 | 2,178 | 2,178 | 1,200 | -22 | 99% | 99% | 200% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241015 | 2,210 | 2,216 | 2,200 | 2,210 | 2,600 | 32 | 101% | 100% | 217% | ▲ | 105% | 103% | 0% | 100% | 108% |
| 20241016 | 2,110 | 2,229 | 2,101 | 2,211 | 7,700 | 1 | 100% | 105% | 296% | ▲▲ | 98% | 98% | 0% | 100% | 108% |
| 20241017 | 2,212 | 2,213 | 2,160 | 2,160 | 2,100 | -51 | 98% | 98% | 27% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241018 | 2,160 | 2,200 | 2,149 | 2,160 | 2,300 | 0 | 100% | 100% | 110% | -- | 99% | 0% | 0% | 98% | 106% |
| 20241021 | 2,179 | 2,198 | 2,164 | 2,168 | 1,300 | 8 | 100% | 99% | 57% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 2,154 | 2,190 | 2,150 | 2,164 | 2,400 | -4 | 100% | 100% | 185% | ▼ | % | % | % | 98% | 104% |
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 | 87,200 | 0 | 49,700 | 0 | 37,500 |
| 2024-10-11 | 0 | 88,700 | 0 | 49,900 | 0 | 38,800 |
| 2024-10-04 | 0 | 89,400 | 0 | 49,500 | 0 | 39,900 |
| 2024-09-27 | 0 | 91,200 | 0 | 50,500 | 0 | 40,700 |
| 2024-09-20 | 0 | 93,100 | 0 | 50,300 | 0 | 42,800 |
| 2024-09-13 | 0 | 93,400 | 0 | 49,900 | 0 | 43,500 |
| 2024-09-06 | 0 | 91,300 | 0 | 49,400 | 0 | 41,900 |
| 2024-08-30 | 0 | 92,900 | 0 | 47,400 | 0 | 45,500 |
| 2024-08-23 | 0 | 92,800 | 0 | 46,400 | 0 | 46,400 |
| 2024-08-16 | 0 | 97,500 | 0 | 50,600 | 0 | 46,900 |
| 2024-08-09 | 0 | 97,700 | 0 | 50,800 | 0 | 46,900 |
| 2024-08-02 | 0 | 97,200 | 0 | 52,900 | 0 | 44,300 |
| 2024-07-26 | 0 | 105,700 | 0 | 51,600 | 0 | 54,100 |
| 2024-07-19 | 0 | 104,900 | 0 | 52,500 | 0 | 52,400 |
| 2024-07-12 | 0 | 104,900 | 0 | 52,600 | 0 | 52,300 |
| 2024-07-05 | 0 | 100,900 | 0 | 54,500 | 0 | 46,400 |
| 2024-06-28 | 0 | 100,700 | 0 | 55,100 | 0 | 45,600 |
| 2024-06-21 | 0 | 89,600 | 0 | 43,400 | 0 | 46,200 |
| 2024-06-14 | 0 | 90,300 | 0 | 43,800 | 0 | 46,500 |
| 2024-06-07 | 0 | 91,300 | 0 | 45,200 | 0 | 46,100 |
| 2024-05-31 | 0 | 90,800 | 0 | 44,100 | 0 | 46,700 |
| 2024-05-24 | 100 | 93,600 | 100 | 46,900 | 0 | 46,700 |
| 2024-05-17 | 0 | 86,500 | 0 | 41,600 | 0 | 44,900 |
| 2024-05-10 | 0 | 78,400 | 0 | 30,200 | 0 | 48,200 |
| 2024-05-02 | 0 | 79,600 | 0 | 30,000 | 0 | 49,600 |
| 2024-04-26 | 0 | 85,100 | 0 | 34,200 | 0 | 50,900 |
| 2024-04-19 | 0 | 84,100 | 0 | 29,200 | 0 | 54,900 |
| 2024-04-12 | 0 | 80,000 | 0 | 29,600 | 0 | 50,400 |
| 2024-04-05 | 0 | 82,000 | 0 | 30,200 | 0 | 51,800 |
| 2024-03-29 | 0 | 81,000 | 0 | 26,200 | 0 | 54,800 |
| 2024-03-22 | 0 | 71,900 | 0 | 15,000 | 0 | 56,900 |
| 2024-03-15 | 0 | 67,900 | 0 | 14,500 | 0 | 53,400 |
| 2024-03-08 | 0 | 66,600 | 0 | 14,400 | 0 | 52,200 |
| 2024-03-01 | 0 | 60,900 | 0 | 13,200 | 0 | 47,700 |
| 2024-02-22 | 0 | 56,600 | 0 | 14,200 | 0 | 42,400 |
| 2024-02-16 | 0 | 56,400 | 0 | 14,200 | 0 | 42,200 |
| 2024-02-09 | 0 | 55,200 | 0 | 16,200 | 0 | 39,000 |
| 2024-02-02 | 0 | 56,600 | 0 | 21,900 | 0 | 34,700 |
| 2024-01-26 | 0 | 55,900 | 0 | 24,500 | 0 | 31,400 |
| 2024-01-19 | 0 | 54,900 | 0 | 23,800 | 0 | 31,100 |
| 2024-01-12 | 0 | 54,400 | 0 | 24,100 | 0 | 30,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | 阪神内燃機工業 | 2025年3月期第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240805 | 15:20 | 阪神内燃機工業 | 2025年3月期 第1四半期決算短信［日本基準］(非連結） |
| 20240723 | 15:20 | 阪神内燃機工業 | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:20 | 阪神内燃機工業 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240513 | 15:30 | 阪神内燃機工業 | 2024年3月期 決算短信［日本基準］（非連結） |
| 20240513 | 15:30 | 阪神内燃機工業 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | 阪神内燃機工業 | 取締役候補および執行役員候補の選任に関するお知らせ |
| 20240205 | 15:20 | 阪神内燃機工業 | 2024年3月期 第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIFT | 350 | 2024-10-11 15:13 | 阪神内燃機工業株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6018 | 1 | 阪神内燃機工業株式会社 | 2024-10-22 23:25:17 |
| 6018 | 2 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:24 |
| 6018 | 2 | 株式手続きのご案内 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:22 |
| 6018 | 2 | 株主総会 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:21 |
| 6018 | 2 | 株主還元・配当について | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:20 |
| 6018 | 2 | 株式情報 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:19 |
| 6018 | 2 | 報告書 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:18 |
| 6018 | 2 | 決算補足資料 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:17 |
| 6018 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:15 |
| 6018 | 2 | 決算短信 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:14 |