| 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 | 2,263 | 2,263 | 2,263 | 2,263 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 105% | 98% | 101% |
| 20250311 | 2,263 | 2,263 | 2,238 | 2,260 | 800 | -3 | 100% | 100% | 800% | ▼ | 100% | 108% | 106% | 97% | 101% |
| 20250312 | 2,241 | 2,241 | 2,241 | 2,241 | 100 | -19 | 99% | 100% | 13% | ▼▼ | 99% | 105% | 103% | 97% | 100% |
| 20250313 | 2,291 | 2,291 | 2,277 | 2,277 | 300 | 36 | 102% | 99% | 300% | ▲ | 98% | 105% | 102% | 98% | 102% |
| 20250314 | 2,321 | 2,321 | 2,271 | 2,271 | 500 | -6 | 100% | 98% | 167% | ▼ | 100% | 105% | 102% | 98% | 102% |
| 20250317 | 2,321 | 2,339 | 2,251 | 2,312 | 3,200 | 41 | 102% | 100% | 640% | ▲ | 104% | 105% | 100% | 100% | 104% |
| 20250318 | 2,312 | 2,435 | 2,312 | 2,414 | 2,600 | 102 | 104% | 104% | 81% | ▲▲ | 100% | 101% | 94% | 100% | 108% |
| 20250319 | 2,409 | 2,409 | 2,380 | 2,409 | 1,200 | -5 | 100% | 100% | 46% | ▼ | 101% | 99% | 95% | 100% | 108% |
| 20250321 | 2,410 | 2,449 | 2,410 | 2,444 | 1,400 | 35 | 101% | 101% | 117% | ▲ | 100% | 98% | 93% | 100% | 110% |
| 20250324 | 2,440 | 2,440 | 2,397 | 2,429 | 2,000 | -15 | 99% | 100% | 143% | ▼ | 101% | 97% | 95% | 99% | 109% |
| 20250325 | 2,421 | 2,434 | 2,421 | 2,434 | 300 | 5 | 100% | 101% | 15% | ▲ | 100% | 99% | 97% | 100% | 109% |
| 20250326 | 2,384 | 2,395 | 2,382 | 2,383 | 400 | -51 | 98% | 100% | 133% | ▼ | 100% | 99% | 98% | 98% | 107% |
| 20250327 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | -3 | 100% | 100% | 50% | ▼▼ | 101% | 99% | 101% | 97% | 107% |
| 20250328 | 2,322 | 2,345 | 2,322 | 2,345 | 300 | -35 | 99% | 101% | 150% | ▼▼▼ | 101% | 98% | 102% | 96% | 105% |
| 20250331 | 2,295 | 2,345 | 2,235 | 2,320 | 15,600 | -25 | 99% | 101% | 5200% | ▼▼▼▼ | 100% | 93% | 99% | 95% | 104% |
| 20250401 | 2,370 | 2,370 | 2,353 | 2,360 | 400 | 40 | 102% | 100% | 3% | ▲ | 100% | 91% | 106% | 97% | 106% |
| 20250402 | 2,313 | 2,313 | 2,289 | 2,304 | 400 | -56 | 98% | 100% | 100% | ▼ | 99% | 93% | 110% | 94% | 103% |
| 20250403 | 2,256 | 2,269 | 2,241 | 2,241 | 1,700 | -63 | 97% | 99% | 425% | ▼▼ | 100% | 95% | 113% | 92% | 100% |
| 20250404 | 2,201 | 2,203 | 2,102 | 2,200 | 20,400 | -41 | 98% | 100% | 1200% | ▼▼▼ | 101% | 101% | 119% | 90% | 100% |
| 20250408 | 2,080 | 2,170 | 2,069 | 2,109 | 10,100 | -91 | 96% | 101% | 50% | ▼▼▼▼ | 101% | 109% | 126% | 86% | 100% |
| 20250409 | 2,009 | 2,027 | 2,001 | 2,027 | 3,900 | -82 | 96% | 101% | 39% | ▼▼▼▼▼ | 100% | 105% | 121% | 83% | 100% |
| 20250410 | 2,100 | 2,165 | 2,100 | 2,101 | 2,400 | 74 | 104% | 100% | 62% | ▲ | 102% | 110% | 126% | 86% | 104% |
| 20250411 | 2,052 | 2,099 | 2,000 | 2,099 | 5,700 | -2 | 100% | 102% | 238% | ▼ | 100% | 110% | 125% | 86% | 104% |
| 20250414 | 2,075 | 2,112 | 2,062 | 2,074 | 1,500 | -25 | 99% | 100% | 26% | ▼▼ | 103% | 107% | 123% | 85% | 102% |
| 20250415 | 2,134 | 2,192 | 2,134 | 2,192 | 3,300 | 118 | 106% | 103% | 220% | ▲ | 100% | 104% | 120% | 90% | 108% |
| 20250416 | 2,198 | 2,201 | 2,197 | 2,201 | 1,100 | 9 | 100% | 100% | 33% | ▲▲ | 101% | 104% | 117% | 90% | 109% |
| 20250417 | 2,241 | 2,258 | 2,208 | 2,257 | 2,900 | 56 | 103% | 101% | 264% | ▲▲▲ | 100% | 102% | 116% | 92% | 111% |
| 20250418 | 2,272 | 2,281 | 2,272 | 2,281 | 500 | 24 | 101% | 100% | 17% | ▲▲▲▲ | 98% | 102% | 115% | 93% | 113% |
| 20250421 | 2,296 | 2,296 | 2,242 | 2,245 | 1,700 | -36 | 98% | 98% | 340% | ▼ | 103% | 105% | 118% | 92% | 111% |
| 20250422 | 2,235 | 2,294 | 2,235 | 2,292 | 1,500 | 47 | 102% | 103% | 88% | ▲ | 100% | 101% | 114% | 94% | 113% |
| 20250423 | 2,335 | 2,335 | 2,324 | 2,324 | 1,500 | 32 | 101% | 100% | 100% | ▲▲ | 99% | 105% | 114% | 98% | 115% |
| 20250424 | 2,337 | 2,339 | 2,322 | 2,323 | 1,500 | -1 | 100% | 99% | 100% | ▼ | 100% | 106% | 116% | 98% | 115% |
| 20250425 | 2,329 | 2,340 | 2,266 | 2,340 | 3,400 | 17 | 101% | 100% | 227% | ▲ | 97% | 105% | 116% | 99% | 115% |
| 20250428 | 2,390 | 2,417 | 2,312 | 2,322 | 6,600 | -18 | 99% | 97% | 194% | ▼ | 100% | 107% | 119% | 98% | 115% |
| 20250430 | 2,348 | 2,420 | 2,347 | 2,358 | 3,200 | 36 | 102% | 100% | 48% | ▲ | 104% | 108% | 122% | 100% | 116% |
| 20250501 | 2,358 | 2,488 | 2,322 | 2,461 | 13,900 | 103 | 104% | 104% | 434% | ▲▲ | 99% | 104% | 115% | 100% | 121% |
| 20250502 | 2,500 | 2,529 | 2,475 | 2,479 | 3,300 | 18 | 101% | 99% | 24% | ▲▲▲ | 101% | 104% | 116% | 100% | 122% |
| 20250507 | 2,485 | 2,526 | 2,431 | 2,518 | 3,300 | 39 | 102% | 101% | 100% | ▲▲▲▲ | 100% | 102% | 115% | 100% | 124% |
| 20250508 | 2,518 | 2,518 | 2,500 | 2,506 | 500 | -12 | 100% | 100% | 15% | ▼ | 101% | 105% | 116% | 100% | 124% |
| 20250509 | 2,514 | 2,539 | 2,509 | 2,539 | 1,500 | 33 | 101% | 101% | 300% | ▲ | 104% | 106% | 125% | 100% | 125% |
| 20250512 | 2,489 | 2,589 | 2,489 | 2,589 | 4,600 | 50 | 102% | 104% | 307% | ▲▲ | 100% | 103% | 122% | 100% | 125% |
| 20250513 | 2,540 | 2,552 | 2,489 | 2,534 | 6,400 | -55 | 98% | 100% | 139% | ▼ | 103% | 100% | 124% | 98% | 122% |
| 20250514 | 2,507 | 2,571 | 2,500 | 2,571 | 5,100 | 37 | 101% | 103% | 80% | ▲ | 103% | 103% | 121% | 99% | 124% |
| 20250515 | 2,552 | 2,640 | 2,552 | 2,630 | 4,300 | 59 | 102% | 103% | 84% | ▲▲ | 98% | 99% | 117% | 100% | 120% |
| 20250516 | 2,659 | 2,688 | 2,505 | 2,605 | 4,200 | -25 | 99% | 98% | 98% | ▼ | 96% | 102% | 119% | 99% | 118% |
| 20250519 | 2,605 | 2,605 | 2,505 | 2,507 | 1,800 | -98 | 96% | 96% | 43% | ▼▼ | 100% | 108% | 123% | 95% | 112% |
| 20250520 | 2,512 | 2,562 | 2,483 | 2,501 | 1,500 | -6 | 100% | 100% | 83% | ▼▼▼ | 105% | 111% | 124% | 95% | 111% |
| 20250521 | 2,501 | 2,637 | 2,501 | 2,632 | 2,900 | 131 | 105% | 105% | 193% | ▲ | 100% | 107% | 118% | 100% | 117% |
| 20250522 | 2,629 | 2,635 | 2,579 | 2,635 | 600 | 3 | 100% | 100% | 21% | ▲▲ | 100% | 106% | 117% | 100% | 115% |
| 20250523 | 2,647 | 2,659 | 2,571 | 2,659 | 2,800 | 24 | 101% | 100% | 467% | ▲▲▲ | 101% | 108% | 0% | 100% | 115% |
| 20250526 | 2,677 | 2,739 | 2,661 | 2,710 | 2,500 | 51 | 102% | 101% | 89% | ▲▲▲▲ | 101% | 105% | 0% | 100% | 117% |
| 20250527 | 2,735 | 2,765 | 2,711 | 2,765 | 2,500 | 55 | 102% | 101% | 100% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 119% |
| 20250528 | 2,778 | 2,800 | 2,702 | 2,800 | 4,200 | 35 | 101% | 101% | 168% | ▲▲▲▲▲▲ | 98% | 104% | 0% | 100% | 121% |
| 20250529 | 2,800 | 2,800 | 2,750 | 2,753 | 300 | -47 | 98% | 98% | 7% | ▼ | 104% | 106% | 0% | 98% | 117% |
| 20250530 | 2,764 | 2,918 | 2,764 | 2,884 | 7,600 | 131 | 105% | 104% | 2533% | ▲ | 100% | 108% | 0% | 100% | 117% |
| 20250602 | 2,880 | 2,880 | 2,822 | 2,874 | 3,500 | -10 | 100% | 100% | 46% | ▼ | 97% | 107% | 0% | 100% | 116% |
| 20250603 | 2,886 | 2,887 | 2,743 | 2,790 | 3,300 | -84 | 97% | 97% | 94% | ▼▼ | 103% | 0% | 0% | 97% | 112% |
| 20250604 | 2,824 | 2,899 | 2,794 | 2,899 | 2,900 | 109 | 104% | 103% | 88% | ▲ | 101% | 0% | 0% | 100% | 116% |
| 20250605 | 2,899 | 2,927 | 2,810 | 2,918 | 2,900 | 19 | 101% | 101% | 100% | ▲▲ | 106% | 0% | 0% | 100% | 117% |
| 20250606 | 2,930 | 3,100 | 2,913 | 3,100 | 10,200 | 182 | 106% | 106% | 352% | ▲▲▲ | % | % | % | 100% | 124% |
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 | 44,700 | 0 | 37,100 | 0 | 7,600 |
| 2025-05-23 | 0 | 47,000 | 0 | 39,800 | 0 | 7,200 |
| 2025-05-16 | 0 | 48,000 | 0 | 40,700 | 0 | 7,300 |
| 2025-05-09 | 0 | 50,900 | 0 | 43,500 | 0 | 7,400 |
| 2025-05-02 | 0 | 49,900 | 0 | 43,600 | 0 | 6,300 |
| 2025-04-25 | 0 | 55,300 | 0 | 41,300 | 0 | 14,000 |
| 2025-04-18 | 0 | 56,300 | 0 | 41,000 | 0 | 15,300 |
| 2025-04-11 | 0 | 58,600 | 0 | 41,200 | 0 | 17,400 |
| 2025-04-04 | 0 | 60,900 | 0 | 40,500 | 0 | 20,400 |
| 2025-03-28 | 0 | 51,200 | 0 | 30,100 | 0 | 21,100 |
| 2025-03-21 | 0 | 52,500 | 0 | 30,200 | 0 | 22,300 |
| 2025-03-14 | 0 | 63,900 | 0 | 30,400 | 0 | 33,500 |
| 2025-03-07 | 0 | 63,900 | 0 | 30,500 | 0 | 33,400 |
| 2025-02-28 | 0 | 63,900 | 0 | 30,500 | 0 | 33,400 |
| 2025-02-21 | 0 | 66,400 | 0 | 33,100 | 0 | 33,300 |
| 2025-02-14 | 0 | 67,100 | 0 | 33,300 | 0 | 33,800 |
| 2025-02-07 | 0 | 66,800 | 0 | 33,300 | 0 | 33,500 |
| 2025-01-31 | 0 | 64,100 | 0 | 35,200 | 0 | 28,900 |
| 2025-01-24 | 0 | 60,500 | 0 | 33,300 | 0 | 27,200 |
| 2025-01-17 | 0 | 60,000 | 0 | 33,000 | 0 | 27,000 |
| 2025-01-10 | 0 | 59,100 | 0 | 33,300 | 0 | 25,800 |
| 2024-12-27 | 0 | 58,000 | 0 | 33,700 | 0 | 24,300 |
| 2024-12-20 | 0 | 57,400 | 0 | 34,000 | 0 | 23,400 |
| 2024-12-13 | 0 | 53,100 | 0 | 35,300 | 0 | 17,800 |
| 2024-12-06 | 0 | 55,000 | 0 | 37,000 | 0 | 18,000 |
| 2024-11-29 | 0 | 72,200 | 0 | 39,400 | 0 | 32,800 |
| 2024-11-22 | 0 | 74,900 | 0 | 41,000 | 0 | 33,900 |
| 2024-11-15 | 0 | 76,400 | 0 | 42,500 | 0 | 33,900 |
| 2024-11-08 | 0 | 76,700 | 0 | 41,700 | 0 | 35,000 |
| 2024-11-01 | 0 | 76,700 | 0 | 40,800 | 0 | 35,900 |
| 2024-10-25 | 0 | 79,500 | 0 | 43,000 | 0 | 36,500 |
| 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 |
|---|---|---|---|
| 20250512 | 15:30 | 阪神内燃機工業 | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250512 | 15:30 | 阪神内燃機工業 | 2025年3月期 決算説明資料 |
| 20250512 | 15:30 | 阪神内燃機工業 | 剰余金の配当に関するお知らせ |
| 20250512 | 15:30 | 阪神内燃機工業 | 配当方針の変更に関するお知らせ |
| 20250512 | 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 |
| 20250512 | 15:30 | 阪神内燃機工業 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250414 | 15:30 | 阪神内燃機工業 | 通期業績予想の修正に関するお知らせ |
| 20250227 | 15:30 | 阪神内燃機工業 | 従業員持株会を通じた株式付与としての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20250203 | 15:30 | 阪神内燃機工業 | 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 20250203 | 15:30 | 阪神内燃機工業 | 2025年3月期 第3四半期決算短信［日本基準］(非連結） |
| 20241105 | 15:30 | 阪神内燃機工業 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］(非連結） |
| 20241105 | 15:30 | 阪神内燃機工業 | 2025年3月期 中間決算説明資料 |
| 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
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 | 2025-06-07 07:24:26 |
| 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 |