| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 953 | 955 | 940 | 944 | 6,200 | -9 | 99% | 99% | 97% | ▼▼ | 102% | 104% | 108% | 98% | 107% |
| 20241227 | 934 | 953 | 930 | 949 | 5,300 | 5 | 101% | 102% | 85% | ▲ | 100% | 104% | 108% | 98% | 108% |
| 20241230 | 936 | 949 | 935 | 940 | 5,800 | -9 | 99% | 100% | 109% | ▼ | 101% | 103% | 108% | 97% | 107% |
| 20250106 | 941 | 955 | 941 | 946 | 7,200 | 6 | 101% | 101% | 124% | ▲ | 100% | 100% | 106% | 98% | 108% |
| 20250107 | 961 | 961 | 948 | 957 | 6,300 | 11 | 101% | 100% | 88% | ▲▲ | 101% | 99% | 106% | 99% | 109% |
| 20250108 | 958 | 980 | 955 | 971 | 9,400 | 14 | 101% | 101% | 149% | ▲▲▲ | 98% | 97% | 115% | 100% | 110% |
| 20250109 | 980 | 980 | 963 | 965 | 30,500 | -6 | 99% | 98% | 324% | ▼ | 99% | 101% | 135% | 99% | 110% |
| 20250110 | 970 | 970 | 960 | 960 | 1,100 | -5 | 99% | 99% | 4% | ▼▼ | 99% | 102% | 138% | 99% | 109% |
| 20250114 | 955 | 956 | 946 | 950 | 3,900 | -10 | 99% | 99% | 355% | ▼▼▼ | 100% | 104% | 138% | 98% | 108% |
| 20250115 | 953 | 953 | 945 | 950 | 2,900 | 0 | 100% | 100% | 74% | -- | 99% | 105% | 138% | 98% | 108% |
| 20250116 | 950 | 950 | 942 | 943 | 1,900 | -7 | 99% | 99% | 66% | ▼ | 103% | 103% | 139% | 97% | 107% |
| 20250117 | 946 | 978 | 946 | 978 | 2,000 | 35 | 104% | 103% | 105% | ▲ | 98% | 102% | 133% | 100% | 110% |
| 20250120 | 985 | 987 | 967 | 967 | 3,900 | -11 | 99% | 98% | 195% | ▼ | 100% | 101% | 132% | 99% | 108% |
| 20250121 | 995 | 995 | 974 | 994 | 5,000 | 27 | 103% | 100% | 128% | ▲ | 99% | 103% | 133% | 100% | 110% |
| 20250122 | 987 | 989 | 974 | 974 | 5,000 | -20 | 98% | 99% | 100% | ▼ | 98% | 104% | 134% | 98% | 108% |
| 20250123 | 980 | 980 | 964 | 964 | 2,100 | -10 | 99% | 98% | 42% | ▼▼ | 102% | 101% | 133% | 97% | 104% |
| 20250124 | 989 | 1,010 | 968 | 1,006 | 12,600 | 42 | 104% | 102% | 600% | ▲ | 100% | 98% | 131% | 100% | 107% |
| 20250127 | 1,001 | 1,005 | 999 | 1,005 | 1,300 | -1 | 100% | 100% | 10% | ▼ | 101% | 98% | 131% | 100% | 107% |
| 20250128 | 1,005 | 1,015 | 999 | 1,015 | 2,900 | 10 | 101% | 101% | 223% | ▲ | 99% | 97% | 129% | 100% | 108% |
| 20250129 | 1,015 | 1,015 | 1,000 | 1,000 | 1,600 | -15 | 99% | 99% | 55% | ▼ | 101% | 101% | 135% | 99% | 106% |
| 20250130 | 973 | 995 | 973 | 984 | 4,600 | -16 | 98% | 101% | 288% | ▼▼ | 100% | 115% | 133% | 97% | 105% |
| 20250131 | 984 | 985 | 984 | 985 | 800 | 1 | 100% | 100% | 17% | ▲ | 99% | 132% | 132% | 97% | 105% |
| 20250203 | 992 | 992 | 980 | 981 | 10,000 | -4 | 100% | 99% | 1250% | ▼ | 99% | 132% | 132% | 97% | 104% |
| 20250204 | 995 | 995 | 980 | 987 | 26,800 | 6 | 101% | 99% | 268% | ▲ | 99% | 133% | 132% | 97% | 105% |
| 20250205 | 991 | 999 | 977 | 977 | 7,700 | -10 | 99% | 99% | 29% | ▼ | 100% | 117% | 116% | 96% | 104% |
| 20250206 | 1,127 | 1,127 | 1,127 | 1,127 | 2,800 | 150 | 115% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 120% |
| 20250207 | 1,317 | 1,318 | 1,314 | 1,314 | 392,200 | 187 | 117% | 100% | 14007% | ▲▲ | 100% | 100% | 100% | 100% | 139% |
| 20250210 | 1,314 | 1,315 | 1,314 | 1,314 | 162,100 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250212 | 1,314 | 1,315 | 1,314 | 1,314 | 91,100 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250213 | 1,314 | 1,315 | 1,314 | 1,314 | 65,000 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250214 | 1,314 | 1,315 | 1,314 | 1,314 | 88,900 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 100% | 100% | 136% |
| 20250217 | 1,314 | 1,314 | 1,312 | 1,312 | 213,700 | -2 | 100% | 100% | 240% | ▼ | 100% | 100% | 100% | 100% | 136% |
| 20250218 | 1,311 | 1,313 | 1,311 | 1,313 | 82,000 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 100% | 136% |
| 20250219 | 1,313 | 1,314 | 1,312 | 1,313 | 30,100 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 136% |
| 20250220 | 1,313 | 1,314 | 1,312 | 1,313 | 34,000 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 100% | 136% |
| 20250225 | 1,311 | 1,311 | 1,311 | 1,311 | 33,200 | -2 | 100% | 100% | 98% | ▼ | 100% | 100% | 100% | 100% | 134% |
| 20250226 | 1,310 | 1,311 | 1,310 | 1,310 | 36,700 | -1 | 100% | 100% | 111% | ▼▼ | 100% | 100% | 100% | 100% | 134% |
| 20250227 | 1,310 | 1,312 | 1,309 | 1,310 | 73,900 | 0 | 100% | 100% | 201% | -- | 100% | 100% | 100% | 100% | 134% |
| 20250228 | 1,309 | 1,309 | 1,308 | 1,308 | 24,400 | -2 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 100% | 134% |
| 20250303 | 1,309 | 1,311 | 1,308 | 1,309 | 31,700 | 1 | 100% | 100% | 130% | ▲ | 100% | 100% | 100% | 100% | 134% |
| 20250304 | 1,309 | 1,310 | 1,309 | 1,310 | 43,100 | 1 | 100% | 100% | 136% | ▲▲ | 100% | 100% | 100% | 100% | 134% |
| 20250305 | 1,309 | 1,312 | 1,309 | 1,311 | 84,200 | 1 | 100% | 100% | 195% | ▲▲▲ | 100% | 100% | 100% | 100% | 134% |
| 20250306 | 1,311 | 1,312 | 1,311 | 1,311 | 20,900 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 100% | 134% |
| 20250307 | 1,311 | 1,312 | 1,311 | 1,311 | 10,100 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 99% | 100% | 134% |
| 20250310 | 1,311 | 1,312 | 1,310 | 1,310 | 58,200 | -1 | 100% | 100% | 576% | ▼ | 100% | 100% | 0% | 100% | 116% |
| 20250311 | 1,310 | 1,311 | 1,310 | 1,311 | 19,400 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250312 | 1,311 | 1,311 | 1,310 | 1,311 | 7,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250313 | 1,311 | 1,313 | 1,311 | 1,313 | 43,200 | 2 | 100% | 100% | 600% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250314 | 1,311 | 1,311 | 1,311 | 1,311 | 17,900 | -2 | 100% | 100% | 41% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250317 | 1,311 | 1,314 | 1,309 | 1,313 | 66,000 | 2 | 100% | 100% | 369% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250318 | 1,311 | 1,312 | 1,309 | 1,309 | 8,900 | -4 | 100% | 100% | 13% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250319 | 1,308 | 1,309 | 1,305 | 1,306 | 15,200 | -3 | 100% | 100% | 171% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20250321 | 1,306 | 1,307 | 1,303 | 1,303 | 22,300 | -3 | 100% | 100% | 147% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20250324 | 1,305 | 1,306 | 1,303 | 1,305 | 25,700 | 2 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20250325 | 1,304 | 1,304 | 1,302 | 1,302 | 9,300 | -3 | 100% | 100% | 36% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 浜井産 | 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 |
| 20250314 | 13:00 | 浜井産 | 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 |
| 20250214 | 14:30 | 浜井産 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | 浜井産 | 浜井産業取引先持株会の公開買付けへの応募の意向に関するお知らせ |
| 20250205 | 18:00 | 浜井産 | 2025年３月期 第３四半期決算速報値（連結）に関するお知らせ |
| 20250205 | 18:00 | 浜井産 | 株式会社Mintによる浜井産業株式会社（証券コード：6131）に対する公開買付けの開始に関するお知らせ |
| 20250205 | 18:00 | 浜井産 | ＭＢＯの実施及び応募の推奨に関するお知らせ |
| 20250205 | 18:00 | 浜井産 | 業績予想の修正に関するお知らせ |
| 20250205 | 18:00 | 浜井産 | 2025年３月期配当予想の修正（無配）に関するお知らせ |
| 20241113 | 14:30 | 浜井産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-03-26 00:23:44 |
| 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 |
| 6131 | 2 | 2025/03/13IRニュース2025/03/13臨時株主総会招集のための基準日設定公告を掲載いたしました。 | 2025-03-13 14:29:42 |
| 6131 | 2 | 2025/02/14IRニュース2025/02/142025年３月期第３四半期決算短信（連結）を掲載いたしました。 | 2025-02-15 02:30:09 |
| 6131 | 2 | 2025/02/13IRニュース2025/02/13浜井産業取引先持株会の公開買付けへの応募の意向に関するお知らせを掲載いたしました。 | 2025-02-14 03:30:06 |
| 6131 | 2 | 2025/02/05IRニュース2025/02/05業績予想の修正に関するお知らせを掲載いたしました。 | 2025-02-05 20:30:16 |
| 6131 | 2 | 2025/02/05IRニュース2025/02/05株式会社Mintによる浜井産業株式会社（証券コード6131）に対する公開買付けの開始に関するお知らせを掲載いたしました。 | 2025-02-05 20:30:14 |
| 6131 | 2 | 2025/02/05IRニュース2025/02/052025年３月期配当予想の修正（無配）に関するお知らせを掲載いたしました。 | 2025-02-05 20:30:13 |
| 6131 | 2 | 2025/02/05IRニュース2025/02/05ＭＢＯの実施及び応募の推奨に関するお知らせを掲載いたしました。 | 2025-02-05 20:30:12 |