| 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 | 1,199 | 1,200 | 1,100 | 1,161 | 43,500 | -47 | 96% | 97% | 448% | ▼▼ | 100% | 99% | 85% | 86% | 100% |
| 20240726 | 1,161 | 1,170 | 1,151 | 1,159 | 8,900 | -2 | 100% | 100% | 20% | ▼▼▼ | 100% | 96% | 79% | 86% | 100% |
| 20240729 | 1,167 | 1,170 | 1,157 | 1,165 | 10,700 | 6 | 101% | 100% | 120% | ▲ | 99% | 89% | 81% | 86% | 101% |
| 20240730 | 1,158 | 1,162 | 1,148 | 1,152 | 8,300 | -13 | 99% | 99% | 78% | ▼ | 101% | 77% | 83% | 85% | 100% |
| 20240731 | 1,146 | 1,155 | 1,132 | 1,155 | 7,100 | 3 | 100% | 101% | 86% | ▲ | 97% | 83% | 82% | 86% | 100% |
| 20240801 | 1,155 | 1,155 | 1,115 | 1,118 | 13,800 | -37 | 97% | 97% | 194% | ▼ | 95% | 90% | 88% | 83% | 100% |
| 20240802 | 1,080 | 1,080 | 1,020 | 1,025 | 35,900 | -93 | 92% | 95% | 260% | ▼▼ | 87% | 106% | 102% | 76% | 100% |
| 20240805 | 930 | 939 | 806 | 807 | 57,300 | -218 | 79% | 87% | 160% | ▼▼▼ | 105% | 118% | 114% | 60% | 100% |
| 20240806 | 837 | 935 | 837 | 880 | 29,700 | 73 | 109% | 105% | 52% | ▲ | 110% | 105% | 110% | 65% | 109% |
| 20240807 | 871 | 964 | 870 | 954 | 20,300 | 74 | 108% | 110% | 68% | ▲▲ | 101% | 94% | 104% | 73% | 118% |
| 20240808 | 960 | 977 | 935 | 974 | 11,200 | 20 | 102% | 101% | 55% | ▲▲▲ | 102% | 94% | 104% | 74% | 121% |
| 20240809 | 966 | 999 | 964 | 989 | 19,500 | 15 | 102% | 102% | 174% | ▲▲▲▲ | 105% | 104% | 115% | 76% | 123% |
| 20240813 | 870 | 936 | 860 | 917 | 79,100 | -72 | 93% | 105% | 406% | ▼ | 99% | 101% | 110% | 71% | 114% |
| 20240814 | 915 | 924 | 897 | 905 | 31,600 | -12 | 99% | 99% | 40% | ▼▼ | 100% | 102% | 111% | 70% | 112% |
| 20240815 | 905 | 924 | 903 | 905 | 9,900 | 0 | 100% | 100% | 31% | -- | 99% | 100% | 109% | 73% | 112% |
| 20240816 | 920 | 924 | 890 | 908 | 23,700 | 3 | 100% | 99% | 239% | ▲ | 99% | 101% | 110% | 73% | 113% |
| 20240819 | 910 | 923 | 903 | 903 | 10,200 | -5 | 99% | 99% | 43% | ▼ | 101% | 101% | 110% | 74% | 112% |
| 20240820 | 909 | 920 | 905 | 920 | 4,800 | 17 | 102% | 101% | 47% | ▲ | 101% | 102% | 109% | 75% | 114% |
| 20240821 | 916 | 923 | 915 | 923 | 2,200 | 3 | 100% | 101% | 46% | ▲▲ | 99% | 102% | 108% | 76% | 114% |
| 20240822 | 926 | 927 | 916 | 916 | 3,900 | -7 | 99% | 99% | 177% | ▼ | 100% | 103% | 105% | 79% | 114% |
| 20240823 | 916 | 924 | 916 | 918 | 3,700 | 2 | 100% | 100% | 95% | ▲ | 100% | 102% | 103% | 79% | 114% |
| 20240826 | 920 | 927 | 915 | 919 | 5,400 | 1 | 100% | 100% | 146% | ▲▲ | 101% | 101% | 103% | 79% | 114% |
| 20240827 | 926 | 936 | 921 | 934 | 8,800 | 15 | 102% | 101% | 163% | ▲▲▲ | 101% | 102% | 101% | 81% | 116% |
| 20240828 | 940 | 953 | 936 | 947 | 4,600 | 13 | 101% | 101% | 52% | ▲▲▲▲ | 99% | 101% | 101% | 82% | 117% |
| 20240829 | 944 | 949 | 939 | 939 | 2,400 | -8 | 99% | 99% | 52% | ▼ | 99% | 106% | 101% | 84% | 116% |
| 20240830 | 944 | 944 | 930 | 937 | 5,100 | -2 | 100% | 99% | 213% | ▼▼ | 99% | 107% | 101% | 91% | 116% |
| 20240902 | 941 | 946 | 925 | 929 | 6,300 | -8 | 99% | 99% | 124% | ▼▼▼ | 103% | 103% | 102% | 94% | 115% |
| 20240903 | 931 | 955 | 930 | 955 | 6,300 | 26 | 103% | 103% | 100% | ▲ | 99% | 100% | 101% | 97% | 109% |
| 20240904 | 938 | 944 | 926 | 929 | 9,500 | -26 | 97% | 99% | 151% | ▼ | 104% | 96% | 98% | 94% | 103% |
| 20240905 | 969 | 1,079 | 946 | 1,003 | 73,100 | 74 | 108% | 104% | 769% | ▲ | 96% | 94% | 93% | 100% | 111% |
| 20240906 | 1,003 | 1,003 | 950 | 959 | 14,500 | -44 | 96% | 96% | 20% | ▼ | 102% | 103% | 102% | 96% | 106% |
| 20240909 | 920 | 936 | 920 | 936 | 7,500 | -23 | 98% | 102% | 52% | ▼▼ | 95% | 96% | 96% | 93% | 104% |
| 20240910 | 979 | 979 | 932 | 934 | 4,600 | -2 | 100% | 95% | 61% | ▼▼▼ | 99% | 101% | 100% | 93% | 103% |
| 20240911 | 935 | 948 | 919 | 922 | 2,800 | -12 | 99% | 99% | 61% | ▼▼▼▼ | 102% | 102% | 100% | 92% | 102% |
| 20240912 | 926 | 945 | 925 | 942 | 1,900 | 20 | 102% | 102% | 68% | ▲ | 100% | 101% | 98% | 94% | 104% |
| 20240913 | 941 | 946 | 934 | 944 | 3,300 | 2 | 100% | 100% | 174% | ▲▲ | 100% | 101% | 98% | 94% | 105% |
| 20240917 | 940 | 965 | 940 | 941 | 3,700 | -3 | 100% | 100% | 112% | ▼ | 100% | 99% | 98% | 94% | 103% |
| 20240918 | 942 | 945 | 937 | 945 | 800 | 4 | 100% | 100% | 22% | ▲ | 100% | 99% | 98% | 94% | 103% |
| 20240919 | 942 | 945 | 937 | 945 | 5,200 | 0 | 100% | 100% | 650% | -- | 100% | 99% | 97% | 94% | 103% |
| 20240920 | 950 | 975 | 946 | 950 | 6,100 | 5 | 101% | 100% | 117% | ▲ | 97% | 98% | 96% | 95% | 103% |
| 20240924 | 959 | 959 | 906 | 935 | 9,100 | -15 | 98% | 97% | 149% | ▼ | 99% | 98% | 98% | 93% | 102% |
| 20240925 | 935 | 949 | 928 | 930 | 2,300 | -5 | 99% | 99% | 25% | ▼▼ | 101% | 99% | 99% | 93% | 101% |
| 20240926 | 931 | 949 | 928 | 937 | 3,900 | 7 | 101% | 101% | 170% | ▲ | 100% | 98% | 98% | 93% | 102% |
| 20240927 | 940 | 940 | 935 | 937 | 1,200 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 99% | 93% | 102% |
| 20240930 | 930 | 936 | 911 | 920 | 6,000 | -17 | 98% | 99% | 500% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241001 | 922 | 933 | 916 | 918 | 3,100 | -2 | 100% | 100% | 52% | ▼▼ | 99% | 99% | 98% | 92% | 100% |
| 20241002 | 931 | 931 | 918 | 920 | 5,800 | 2 | 100% | 99% | 187% | ▲ | 100% | 100% | 99% | 92% | 100% |
| 20241003 | 922 | 929 | 919 | 920 | 2,600 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 97% | 92% | 100% |
| 20241004 | 920 | 920 | 918 | 918 | 2,700 | -2 | 100% | 100% | 104% | ▼ | 100% | 100% | 96% | 92% | 100% |
| 20241007 | 921 | 929 | 920 | 921 | 3,700 | 3 | 100% | 100% | 137% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241008 | 922 | 924 | 916 | 922 | 3,600 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 922 | 922 | 918 | 919 | 1,700 | -3 | 100% | 100% | 47% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241010 | 919 | 922 | 918 | 920 | 6,000 | 1 | 100% | 100% | 353% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20241011 | 922 | 923 | 917 | 917 | 4,000 | -3 | 100% | 99% | 67% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241015 | 920 | 920 | 918 | 918 | 4,300 | 1 | 100% | 100% | 108% | ▲ | 99% | 97% | 0% | 97% | 100% |
| 20241016 | 919 | 919 | 907 | 910 | 4,600 | -8 | 99% | 99% | 107% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241017 | 912 | 912 | 905 | 907 | 3,700 | -3 | 100% | 99% | 80% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 907 | 914 | 907 | 912 | 2,500 | 5 | 101% | 101% | 68% | ▲ | 98% | 0% | 0% | 96% | 101% |
| 20241021 | 910 | 910 | 881 | 890 | 17,800 | -22 | 98% | 98% | 712% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 887 | 887 | 876 | 880 | 11,700 | -10 | 99% | 99% | 66% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 231,000 | 0 | 156,500 | 0 | 74,500 |
| 2024-10-11 | 0 | 231,000 | 0 | 154,300 | 0 | 76,700 |
| 2024-10-04 | 0 | 231,100 | 0 | 153,500 | 0 | 77,600 |
| 2024-09-27 | 0 | 227,300 | 0 | 147,700 | 0 | 79,600 |
| 2024-09-20 | 0 | 226,200 | 0 | 148,000 | 0 | 78,200 |
| 2024-09-13 | 0 | 227,700 | 0 | 151,400 | 0 | 76,300 |
| 2024-09-06 | 0 | 232,000 | 0 | 153,000 | 0 | 79,000 |
| 2024-08-30 | 0 | 230,600 | 0 | 147,400 | 0 | 83,200 |
| 2024-08-23 | 0 | 234,500 | 0 | 147,500 | 0 | 87,000 |
| 2024-08-16 | 0 | 234,400 | 0 | 145,600 | 0 | 88,800 |
| 2024-08-09 | 0 | 248,000 | 0 | 158,900 | 0 | 89,100 |
| 2024-08-02 | 0 | 260,600 | 0 | 163,700 | 0 | 96,900 |
| 2024-07-26 | 0 | 256,900 | 0 | 160,800 | 0 | 96,100 |
| 2024-07-19 | 0 | 241,300 | 0 | 141,400 | 0 | 99,900 |
| 2024-07-12 | 0 | 232,200 | 0 | 136,500 | 0 | 95,700 |
| 2024-07-05 | 0 | 219,900 | 0 | 127,200 | 0 | 92,700 |
| 2024-06-28 | 0 | 218,000 | 0 | 122,700 | 0 | 95,300 |
| 2024-06-21 | 0 | 209,200 | 0 | 116,100 | 0 | 93,100 |
| 2024-06-14 | 0 | 202,000 | 0 | 117,000 | 0 | 85,000 |
| 2024-06-07 | 0 | 197,900 | 0 | 115,800 | 0 | 82,100 |
| 2024-05-31 | 0 | 178,900 | 0 | 99,500 | 0 | 79,400 |
| 2024-05-24 | 0 | 147,200 | 0 | 68,800 | 0 | 78,400 |
| 2024-05-17 | 0 | 136,300 | 0 | 66,500 | 0 | 69,800 |
| 2024-05-10 | 0 | 136,600 | 0 | 56,000 | 0 | 80,600 |
| 2024-05-02 | 0 | 138,000 | 0 | 49,600 | 0 | 88,400 |
| 2024-04-26 | 0 | 136,900 | 0 | 53,000 | 0 | 83,900 |
| 2024-04-19 | 0 | 142,000 | 0 | 48,600 | 0 | 93,400 |
| 2024-04-12 | 0 | 145,100 | 0 | 61,800 | 0 | 83,300 |
| 2024-04-05 | 0 | 142,600 | 0 | 58,300 | 0 | 84,300 |
| 2024-03-29 | 0 | 133,800 | 0 | 48,600 | 0 | 85,200 |
| 2024-03-22 | 0 | 138,300 | 0 | 56,900 | 0 | 81,400 |
| 2024-03-15 | 0 | 133,700 | 0 | 43,700 | 0 | 90,000 |
| 2024-03-08 | 0 | 131,100 | 0 | 37,000 | 0 | 94,100 |
| 2024-03-01 | 0 | 145,000 | 0 | 41,600 | 0 | 103,400 |
| 2024-02-22 | 0 | 133,700 | 0 | 43,000 | 0 | 90,700 |
| 2024-02-16 | 0 | 159,800 | 0 | 48,200 | 0 | 111,600 |
| 2024-02-09 | 0 | 145,600 | 0 | 54,100 | 0 | 91,500 |
| 2024-02-02 | 0 | 145,000 | 0 | 53,200 | 0 | 91,800 |
| 2024-01-26 | 0 | 128,500 | 0 | 49,700 | 0 | 78,800 |
| 2024-01-19 | 0 | 146,300 | 0 | 48,200 | 0 | 98,100 |
| 2024-01-12 | 0 | 127,400 | 0 | 39,300 | 0 | 88,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | 浜井産 | 業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 浜井産 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 14:00 | 浜井産 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 14:00 | 浜井産 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240627 | 14:00 | 浜井産 | 当社株式の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の異動に関するお知らせ |
| 20240515 | 14:00 | 浜井産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | 浜井産 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240213 | 14:00 | 浜井産 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | 浜井産 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6131 | 1 | 浜井産業株式会社 | 浜井産業様コーポレートサイト | 2024-10-22 23:26:53 |
| 6131 | 2 | 2024/10/18IRニュース2024/10/18業績予想の修正に関するお知らせを掲載いたしました。 | 2024-10-18 21:29:48 |
| 6131 | 2 | 2024/08/09IRニュース2024/08/092025年3月期第1四半期決算短信（連結）を掲載いたしました。 | 2024-08-20 10:34:12 |
| 6131 | 2 | 2024/07/26IRニュース2024/07/26譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせを掲載いたしました。 | 2024-07-26 16:30:24 |
| 6131 | 2 | 2024/07/09IRニュース2024/07/09自己株式の処分に関する取締役会決議公告 | 2024-07-09 15:29:51 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27譲渡制限付株式報酬としての自己株式処分に関するお知らせ | 2024-07-03 18:30:01 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27当社株式の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の異動に関するお知らせ | 2024-06-28 22:33:04 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27譲渡制限付株式報酬としての自己株式処分に関するお知らせ | 2024-06-28 22:33:03 |
| 6131 | 2 | 2023/12/27IRニュース2023/12/27自己株式の取得状況及び取得終了に関するお知らせを掲載いたしました。 | 2024-06-18 15:02:38 |
| 6131 | 2 | 2024/02/13IRニュース2024/02/132024年3月期第3四半期決算短信（連結）を掲載いたしました。 | 2024-06-18 15:02:37 |