| 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 | 1,311 | 1,312 | 1,310 | 1,310 | 58,200 | -1 | 100% | 100% | 576% | ▼ | 100% | 100% | 100% | 100% | 116% |
| 20250311 | 1,310 | 1,311 | 1,310 | 1,311 | 19,400 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250312 | 1,311 | 1,311 | 1,310 | 1,311 | 7,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250313 | 1,311 | 1,313 | 1,311 | 1,313 | 43,200 | 2 | 100% | 100% | 600% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250314 | 1,311 | 1,311 | 1,311 | 1,311 | 17,900 | -2 | 100% | 100% | 41% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250317 | 1,311 | 1,314 | 1,309 | 1,313 | 66,000 | 2 | 100% | 100% | 369% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250318 | 1,311 | 1,312 | 1,309 | 1,309 | 8,900 | -4 | 100% | 100% | 13% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250319 | 1,308 | 1,309 | 1,305 | 1,306 | 15,200 | -3 | 100% | 100% | 171% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250321 | 1,306 | 1,307 | 1,303 | 1,303 | 22,300 | -3 | 100% | 100% | 147% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250324 | 1,305 | 1,306 | 1,303 | 1,305 | 25,700 | 2 | 100% | 100% | 115% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20250325 | 1,304 | 1,304 | 1,302 | 1,302 | 9,300 | -3 | 100% | 100% | 36% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250326 | 1,308 | 1,313 | 1,308 | 1,310 | 71,000 | 8 | 101% | 100% | 763% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250327 | 1,311 | 1,311 | 1,311 | 1,311 | 6,900 | 1 | 100% | 100% | 10% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250328 | 1,312 | 1,313 | 1,312 | 1,312 | 8,200 | 1 | 100% | 100% | 119% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250331 | 1,312 | 1,313 | 1,312 | 1,312 | 3,500 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250401 | 1,312 | 1,313 | 1,312 | 1,312 | 10,300 | 0 | 100% | 100% | 294% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250402 | 1,312 | 1,312 | 1,312 | 1,312 | 5,000 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250403 | 1,312 | 1,312 | 1,312 | 1,312 | 1,300 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250404 | 1,313 | 1,314 | 1,313 | 1,313 | 9,900 | 1 | 100% | 100% | 762% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250408 | 1,315 | 1,315 | 1,313 | 1,314 | 2,200 | 1 | 100% | 100% | 22% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250409 | 1,314 | 1,314 | 1,314 | 1,314 | 4,300 | 0 | 100% | 100% | 195% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250410 | 1,315 | 1,315 | 1,314 | 1,314 | 200 | 0 | 100% | 100% | 5% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250411 | 1,314 | 1,315 | 1,314 | 1,315 | 1,200 | 1 | 100% | 100% | 600% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250414 | 1,315 | 1,316 | 1,315 | 1,316 | 7,600 | 1 | 100% | 100% | 633% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250415 | 1,314 | 1,595 | 1,314 | 1,315 | 120,600 | -1 | 100% | 100% | 1587% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250416 | 1,315 | 1,320 | 1,313 | 1,315 | 39,500 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250417 | 1,320 | 1,320 | 1,315 | 1,315 | 11,700 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250418 | 1,315 | 1,316 | 1,315 | 1,315 | 2,600 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250421 | 1,315 | 1,320 | 1,315 | 1,316 | 4,100 | 1 | 100% | 100% | 158% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250422 | 1,315 | 1,317 | 1,315 | 1,316 | 2,800 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250423 | 1,315 | 1,316 | 1,315 | 1,316 | 2,500 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250424 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250425 | 1,315 | 1,315 | 1,315 | 1,315 | 1,500 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250428 | 1,316 | 1,316 | 1,316 | 1,316 | 200 | 1 | 100% | 100% | 13% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250430 | 1,317 | 1,317 | 1,317 | 1,317 | 400 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250501 | 1,315 | 1,317 | 1,315 | 1,317 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250502 | 1,317 | 1,317 | 1,317 | 1,317 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250508 | 1,316 | 1,317 | 1,316 | 1,316 | 4,800 | -1 | 100% | 100% | 1600% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250509 | 1,316 | 1,317 | 1,316 | 1,316 | 2,200 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250512 | 1,317 | 1,317 | 1,317 | 1,317 | 200 | 1 | 100% | 100% | 9% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250513 | 1,316 | 1,379 | 1,315 | 1,315 | 49,700 | -2 | 100% | 100% | 24850% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250514 | 1,316 | 1,500 | 1,315 | 1,317 | 149,000 | 2 | 100% | 100% | 300% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250515 | 1,320 | 1,320 | 1,317 | 1,317 | 3,900 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250516 | 1,317 | 1,319 | 1,316 | 1,317 | 2,400 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250519 | 1,317 | 1,319 | 1,317 | 1,318 | 2,900 | 1 | 100% | 100% | 121% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250520 | 1,317 | 1,318 | 1,316 | 1,317 | 3,700 | -1 | 100% | 100% | 128% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250521 | 1,317 | 1,317 | 1,316 | 1,317 | 2,000 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250522 | 1,317 | 1,318 | 1,316 | 1,317 | 3,000 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250523 | 1,316 | 1,317 | 1,316 | 1,316 | 1,400 | -1 | 100% | 100% | 47% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250526 | 1,316 | 1,317 | 1,316 | 1,316 | 1,900 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250527 | 1,316 | 1,317 | 1,316 | 1,317 | 4,200 | 1 | 100% | 100% | 221% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250528 | 1,316 | 1,317 | 1,316 | 1,316 | 3,700 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250529 | 1,316 | 1,317 | 1,316 | 1,316 | 1,700 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250530 | 1,316 | 1,316 | 1,315 | 1,315 | 2,500 | -1 | 100% | 100% | 147% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250602 | 1,316 | 1,316 | 1,316 | 1,316 | 5,800 | 1 | 100% | 100% | 232% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250603 | 1,316 | 1,316 | 1,316 | 1,316 | 300 | 0 | 100% | 100% | 5% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250604 | 1,315 | 1,316 | 1,315 | 1,315 | 2,800 | -1 | 100% | 100% | 933% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250605 | 1,316 | 1,316 | 1,315 | 1,316 | 5,900 | 1 | 100% | 100% | 211% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20250606 | 1,316 | 1,316 | 1,316 | 1,316 | 3,100 | 0 | 100% | 100% | 53% | -- | % | % | % | 100% | 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 | 0 | 700 | 0 | 700 | 0 | 0 |
| 2025-05-23 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2025-05-16 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2025-05-09 | 0 | 1,200 | 0 | 700 | 0 | 500 |
| 2025-05-02 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2025-04-25 | 0 | 4,700 | 0 | 3,900 | 0 | 800 |
| 2025-04-18 | 0 | 7,400 | 0 | 5,900 | 0 | 1,500 |
| 2025-04-11 | 0 | 1,800 | 0 | 900 | 0 | 900 |
| 2025-04-04 | 0 | 1,800 | 0 | 1,000 | 0 | 800 |
| 2025-03-28 | 0 | 1,900 | 0 | 1,100 | 0 | 800 |
| 2025-03-21 | 0 | 45,700 | 0 | 25,300 | 0 | 20,400 |
| 2025-03-14 | 0 | 29,000 | 0 | 8,100 | 0 | 20,900 |
| 2025-03-07 | 0 | 45,700 | 0 | 23,400 | 0 | 22,300 |
| 2025-02-28 | 0 | 118,300 | 0 | 94,200 | 0 | 24,100 |
| 2025-02-21 | 0 | 184,300 | 0 | 163,900 | 0 | 20,400 |
| 2025-02-14 | 0 | 203,400 | 0 | 160,800 | 0 | 42,600 |
| 2025-02-07 | 0 | 242,600 | 0 | 163,000 | 0 | 79,600 |
| 2025-01-31 | 0 | 271,700 | 0 | 160,300 | 0 | 111,400 |
| 2025-01-24 | 0 | 270,600 | 0 | 160,600 | 0 | 110,000 |
| 2025-01-17 | 0 | 278,500 | 0 | 164,200 | 0 | 114,300 |
| 2025-01-10 | 0 | 275,900 | 0 | 163,900 | 0 | 112,000 |
| 2024-12-27 | 0 | 279,100 | 0 | 164,900 | 0 | 114,200 |
| 2024-12-20 | 0 | 265,200 | 0 | 147,100 | 0 | 118,100 |
| 2024-12-13 | 0 | 256,200 | 0 | 147,100 | 0 | 109,100 |
| 2024-12-06 | 0 | 248,300 | 0 | 146,500 | 0 | 101,800 |
| 2024-11-29 | 0 | 249,900 | 0 | 151,300 | 0 | 98,600 |
| 2024-11-22 | 0 | 243,400 | 0 | 151,500 | 0 | 91,900 |
| 2024-11-15 | 0 | 244,100 | 0 | 156,300 | 0 | 87,800 |
| 2024-11-08 | 0 | 233,200 | 0 | 156,500 | 0 | 76,700 |
| 2024-11-01 | 0 | 229,900 | 0 | 156,600 | 0 | 73,300 |
| 2024-10-25 | 0 | 227,300 | 0 | 148,500 | 0 | 78,800 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKJH | 350 | 2025-04-04 16:16 | 浜井産業株式会社 | 明治安田生命保険相互会社 | 変更報告書（特例対象株券等） |
| S100VJSD | 350 | 2025-04-04 10:44 | 浜井産業株式会社 | 東海東京証券株式会社 | 変更報告書（特例対象株券等） |
| S100VJP0 | 360 | 2025-04-03 13:35 | 浜井産業株式会社 | 株式会社Ｍｉｎｔ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJP4 | 350 | 2025-04-01 16:03 | 浜井産業株式会社 | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100VH9W | 350 | 2025-03-28 13:36 | 浜井産業株式会社 | 株式会社Ｍｉｎｔ | 変更報告書 |
| S100VIAJ | 350 | 2025-03-28 09:45 | 浜井産業株式会社 | 株式会社ＦＵＪＩ | 変更報告書（短期大量譲渡） |
| S100VIAE | 350 | 2025-03-28 09:43 | 浜井産業株式会社 | 株式会社ＦＵＪＩ | 大量保有報告書 |
| S100VG3I | 350 | 2025-03-25 16:08 | 浜井産業株式会社 | 株式会社Ｍｉｎｔ | 大量保有報告書 |
| S100VC4D | 350 | 2025-03-06 12:22 | 浜井産業株式会社 | 東海東京証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UY9Y | 350 | 2024-12-16 15:53 | 浜井産業株式会社 | 株式会社フラクタル・ビジネス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6131 | 1 | 浜井産業株式会社 | 2025-06-07 07:25:57 |
| 6131 | 2 | 2025/06/06IRニュース2025/06/06当社株式の上場廃止に関するお知らせを掲載いたしました。 | 2025-06-06 20:29:58 |
| 6131 | 2 | 2025/05/16IRニュース2025/05/16株式併合、単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせを掲載いたしました。 | 2025-05-16 17:30:52 |
| 6131 | 2 | 2025/05/16IRニュース2025/05/16株式併合に関する公告を掲載いたしました。 | 2025-05-16 17:30:50 |
| 6131 | 2 | 2025/05/15IRニュース2025/05/152025年3月期決算短信（連結）を掲載いたしました。 | 2025-05-15 18:30:36 |
| 6131 | 2 | 2025/04/24IRニュース2025/04/24臨時株主総会招集ご通知を掲載いたしました。 | 2025-04-24 18:29:57 |
| 6131 | 2 | 2025/04/10IRニュース2025/04/10株式併合、単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせを掲載いたしました。 | 2025-04-11 03:30:10 |
| 6131 | 2 | 2025/04/10IRニュース2025/04/10自己株式の消却に関するお知らせを掲載いたしました。 | 2025-04-11 03:30:08 |
| 6131 | 2 | 2025/03/25IRニュース2025/03/25株式会社Mintによる当社株式に対する公開買付けの結果並びに親会社、主要株主及び主要株主である筆頭株主の異動に関するお知らせを掲載いたしました。 | 2025-03-26 00:29:38 |
| 6131 | 2 | 2025/03/14IRニュース2025/03/14臨時株主総会招集のための基準日設定に関するお知らせを掲載いたしました。 | 2025-03-14 13:29:39 |