| 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 | 5,790 | 5,790 | 5,440 | 5,550 | 19,300 | -170 | 97% | 96% | 154% | ▼▼ | 101% | 110% | 101% | 86% | 100% |
| 20240726 | 5,450 | 5,560 | 5,430 | 5,490 | 11,100 | -60 | 99% | 101% | 58% | ▼▼▼ | 105% | 103% | 99% | 88% | 100% |
| 20240729 | 5,500 | 5,770 | 5,500 | 5,770 | 11,200 | 280 | 105% | 105% | 101% | ▲ | 102% | 88% | 95% | 96% | 105% |
| 20240730 | 5,780 | 5,960 | 5,670 | 5,900 | 11,100 | 130 | 102% | 102% | 99% | ▲▲ | 102% | 73% | 93% | 99% | 107% |
| 20240731 | 5,890 | 6,010 | 5,860 | 6,000 | 8,400 | 100 | 102% | 102% | 76% | ▲▲▲ | 94% | 76% | 92% | 100% | 109% |
| 20240801 | 6,000 | 6,000 | 5,660 | 5,660 | 9,600 | -340 | 94% | 94% | 114% | ▼ | 95% | 98% | 105% | 94% | 103% |
| 20240802 | 5,360 | 5,360 | 5,030 | 5,100 | 12,400 | -560 | 90% | 95% | 129% | ▼▼ | 96% | 129% | 137% | 85% | 100% |
| 20240805 | 4,270 | 4,430 | 4,100 | 4,100 | 24,100 | -1,000 | 80% | 96% | 194% | ▼▼▼ | 102% | 130% | 139% | 68% | 100% |
| 20240806 | 4,225 | 4,585 | 4,225 | 4,315 | 18,900 | 215 | 105% | 102% | 78% | ▲ | 108% | 128% | 138% | 72% | 105% |
| 20240807 | 4,245 | 4,890 | 4,240 | 4,585 | 7,600 | 270 | 106% | 108% | 40% | ▲▲ | 106% | 110% | 118% | 76% | 112% |
| 20240808 | 4,960 | 5,290 | 4,950 | 5,240 | 15,200 | 655 | 114% | 106% | 200% | ▲▲▲ | 105% | 104% | 112% | 87% | 128% |
| 20240809 | 5,240 | 5,680 | 5,240 | 5,500 | 14,400 | 260 | 105% | 105% | 95% | ▲▲▲▲ | 96% | 96% | 104% | 92% | 134% |
| 20240813 | 5,640 | 5,650 | 5,350 | 5,420 | 10,200 | -80 | 99% | 96% | 71% | ▼ | 98% | 96% | 106% | 90% | 132% |
| 20240814 | 5,520 | 5,520 | 5,300 | 5,430 | 23,300 | 10 | 100% | 98% | 228% | ▲ | 102% | 99% | 110% | 91% | 132% |
| 20240815 | 5,350 | 5,560 | 5,350 | 5,460 | 3,800 | 30 | 101% | 102% | 16% | ▲▲ | 99% | 98% | 108% | 91% | 133% |
| 20240816 | 5,460 | 5,570 | 5,350 | 5,420 | 10,200 | -40 | 99% | 99% | 268% | ▼ | 98% | 100% | 108% | 90% | 132% |
| 20240819 | 5,420 | 5,530 | 5,320 | 5,320 | 7,500 | -100 | 98% | 98% | 74% | ▼▼ | 99% | 102% | 108% | 89% | 130% |
| 20240820 | 5,320 | 5,370 | 5,270 | 5,290 | 5,500 | -30 | 99% | 99% | 73% | ▼▼▼ | 101% | 106% | 112% | 88% | 129% |
| 20240821 | 5,190 | 5,250 | 5,130 | 5,250 | 5,400 | -40 | 99% | 101% | 98% | ▼▼▼▼ | 101% | 104% | 110% | 88% | 128% |
| 20240822 | 5,300 | 5,460 | 5,300 | 5,340 | 4,500 | 90 | 102% | 101% | 83% | ▲ | 99% | 101% | 111% | 89% | 130% |
| 20240823 | 5,440 | 5,540 | 5,280 | 5,410 | 7,300 | 70 | 101% | 99% | 162% | ▲▲ | 97% | 105% | 112% | 90% | 132% |
| 20240826 | 5,370 | 5,400 | 5,220 | 5,220 | 3,800 | -190 | 96% | 97% | 52% | ▼ | 103% | 110% | 113% | 87% | 127% |
| 20240827 | 5,320 | 5,550 | 5,220 | 5,490 | 8,200 | 270 | 105% | 103% | 216% | ▲ | 100% | 107% | 110% | 92% | 134% |
| 20240828 | 5,470 | 5,550 | 5,420 | 5,490 | 1,900 | 0 | 100% | 100% | 23% | -- | 100% | 105% | 109% | 92% | 134% |
| 20240829 | 5,520 | 5,650 | 5,500 | 5,510 | 4,500 | 20 | 100% | 100% | 237% | ▲ | 103% | 103% | 110% | 97% | 134% |
| 20240830 | 5,500 | 5,700 | 5,500 | 5,640 | 4,600 | 130 | 102% | 103% | 102% | ▲▲ | 102% | 97% | 105% | 100% | 138% |
| 20240902 | 5,740 | 5,970 | 5,740 | 5,870 | 5,400 | 230 | 104% | 102% | 117% | ▲▲▲ | 98% | 93% | 103% | 100% | 143% |
| 20240903 | 5,870 | 5,870 | 5,660 | 5,770 | 5,900 | -100 | 98% | 98% | 109% | ▼ | 103% | 98% | 110% | 98% | 134% |
| 20240904 | 5,470 | 5,670 | 5,450 | 5,640 | 8,800 | -130 | 98% | 103% | 149% | ▼▼ | 101% | 97% | 109% | 96% | 123% |
| 20240905 | 5,540 | 5,670 | 5,370 | 5,590 | 7,700 | -50 | 99% | 101% | 88% | ▼▼▼ | 95% | 94% | 103% | 95% | 107% |
| 20240906 | 5,770 | 5,770 | 5,380 | 5,460 | 5,900 | -130 | 98% | 95% | 77% | ▼▼▼▼ | 102% | 105% | 113% | 93% | 105% |
| 20240909 | 5,260 | 5,530 | 5,200 | 5,380 | 5,500 | -80 | 99% | 102% | 93% | ▼▼▼▼▼ | 99% | 105% | 109% | 92% | 103% |
| 20240910 | 5,450 | 5,450 | 5,180 | 5,370 | 5,500 | -10 | 100% | 99% | 100% | ▼▼▼▼▼▼ | 99% | 109% | 111% | 91% | 103% |
| 20240911 | 5,340 | 5,340 | 5,150 | 5,260 | 6,400 | -110 | 98% | 99% | 116% | ▼▼▼▼▼▼▼ | 102% | 110% | 112% | 90% | 101% |
| 20240912 | 5,310 | 5,480 | 5,300 | 5,410 | 6,600 | 150 | 103% | 102% | 103% | ▲ | 104% | 114% | 112% | 92% | 104% |
| 20240913 | 5,310 | 5,610 | 5,310 | 5,500 | 6,700 | 90 | 102% | 104% | 102% | ▲▲ | 104% | 109% | 108% | 94% | 105% |
| 20240917 | 5,520 | 5,720 | 5,430 | 5,720 | 4,300 | 220 | 104% | 104% | 64% | ▲▲▲ | 102% | 103% | 106% | 97% | 110% |
| 20240918 | 5,720 | 5,900 | 5,620 | 5,820 | 8,300 | 100 | 102% | 102% | 193% | ▲▲▲▲ | 100% | 102% | 104% | 99% | 111% |
| 20240919 | 5,810 | 5,890 | 5,680 | 5,790 | 6,400 | -30 | 99% | 100% | 77% | ▼ | 104% | 102% | 104% | 99% | 111% |
| 20240920 | 5,820 | 6,090 | 5,820 | 6,030 | 7,300 | 240 | 104% | 104% | 114% | ▲ | 97% | 98% | 102% | 100% | 116% |
| 20240924 | 5,980 | 6,020 | 5,700 | 5,820 | 8,000 | -210 | 97% | 97% | 110% | ▼ | 99% | 101% | 103% | 97% | 111% |
| 20240925 | 5,920 | 6,010 | 5,790 | 5,890 | 5,800 | 70 | 101% | 99% | 73% | ▲ | 101% | 101% | 103% | 98% | 112% |
| 20240926 | 5,890 | 5,970 | 5,780 | 5,920 | 4,400 | 30 | 101% | 101% | 76% | ▲▲ | 98% | 99% | 101% | 98% | 113% |
| 20240927 | 5,990 | 5,990 | 5,820 | 5,890 | 3,400 | -30 | 99% | 98% | 77% | ▼ | 102% | 104% | 107% | 98% | 112% |
| 20240930 | 5,680 | 5,810 | 5,680 | 5,810 | 4,800 | -80 | 99% | 102% | 141% | ▼▼ | 101% | 100% | 103% | 96% | 110% |
| 20241001 | 5,910 | 6,000 | 5,840 | 5,950 | 7,400 | 140 | 102% | 101% | 154% | ▲ | 98% | 100% | 101% | 99% | 113% |
| 20241002 | 5,950 | 5,950 | 5,750 | 5,810 | 2,800 | -140 | 98% | 98% | 38% | ▼ | 100% | 99% | 101% | 96% | 110% |
| 20241003 | 5,910 | 5,960 | 5,850 | 5,920 | 6,300 | 110 | 102% | 100% | 225% | ▲ | 99% | 99% | 101% | 98% | 113% |
| 20241004 | 5,920 | 5,920 | 5,800 | 5,840 | 6,400 | -80 | 99% | 99% | 102% | ▼ | 102% | 101% | 103% | 97% | 111% |
| 20241007 | 5,840 | 5,970 | 5,840 | 5,930 | 3,100 | 90 | 102% | 102% | 48% | ▲ | 100% | 102% | 0% | 98% | 113% |
| 20241008 | 5,830 | 5,930 | 5,830 | 5,850 | 4,400 | -80 | 99% | 100% | 142% | ▼ | 99% | 104% | 0% | 97% | 111% |
| 20241009 | 5,850 | 5,850 | 5,720 | 5,780 | 2,800 | -70 | 99% | 99% | 64% | ▼▼ | 102% | 105% | 0% | 96% | 110% |
| 20241010 | 5,780 | 5,970 | 5,710 | 5,890 | 8,600 | 110 | 102% | 102% | 307% | ▲ | 98% | 100% | 0% | 98% | 112% |
| 20241011 | 5,910 | 5,910 | 5,810 | 5,820 | 300 | -70 | 99% | 98% | 3% | ▼ | 102% | 102% | 0% | 97% | 108% |
| 20241015 | 5,820 | 5,990 | 5,820 | 5,940 | 2,700 | 120 | 102% | 102% | 900% | ▲ | 103% | 101% | 0% | 99% | 108% |
| 20241016 | 5,910 | 6,190 | 5,910 | 6,070 | 8,700 | 130 | 102% | 103% | 322% | ▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241017 | 6,040 | 6,050 | 5,910 | 5,910 | 8,200 | -160 | 97% | 98% | 94% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 5,960 | 5,960 | 5,860 | 5,890 | 4,300 | -20 | 100% | 99% | 52% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 5,930 | 6,010 | 5,930 | 5,930 | 2,600 | 40 | 101% | 100% | 60% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241022 | 5,930 | 6,000 | 5,890 | 5,990 | 4,100 | 60 | 101% | 101% | 158% | ▲▲ | % | % | % | 99% | 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 | 36,500 | 0 | 5,400 | 0 | 31,100 |
| 2024-10-11 | 0 | 34,600 | 0 | 5,300 | 0 | 29,300 |
| 2024-10-04 | 0 | 34,000 | 0 | 5,300 | 0 | 28,700 |
| 2024-09-27 | 0 | 33,400 | 0 | 5,800 | 0 | 27,600 |
| 2024-09-20 | 0 | 33,500 | 0 | 5,400 | 0 | 28,100 |
| 2024-09-13 | 0 | 34,100 | 0 | 4,700 | 0 | 29,400 |
| 2024-09-06 | 0 | 44,100 | 0 | 15,100 | 0 | 29,000 |
| 2024-08-30 | 0 | 45,600 | 0 | 15,600 | 0 | 30,000 |
| 2024-08-23 | 0 | 48,200 | 0 | 16,200 | 0 | 32,000 |
| 2024-08-16 | 0 | 49,300 | 0 | 16,400 | 0 | 32,900 |
| 2024-08-09 | 0 | 49,700 | 0 | 16,300 | 0 | 33,400 |
| 2024-08-02 | 0 | 49,600 | 0 | 11,500 | 0 | 38,100 |
| 2024-07-26 | 0 | 53,600 | 0 | 13,900 | 0 | 39,700 |
| 2024-07-19 | 0 | 62,000 | 0 | 18,300 | 0 | 43,700 |
| 2024-07-12 | 0 | 62,000 | 0 | 18,200 | 0 | 43,800 |
| 2024-07-05 | 0 | 60,000 | 0 | 15,300 | 0 | 44,700 |
| 2024-06-28 | 0 | 56,700 | 0 | 13,900 | 0 | 42,800 |
| 2024-06-21 | 0 | 53,300 | 0 | 14,000 | 0 | 39,300 |
| 2024-06-14 | 0 | 54,600 | 0 | 15,300 | 0 | 39,300 |
| 2024-06-07 | 0 | 55,500 | 0 | 15,800 | 0 | 39,700 |
| 2024-05-31 | 0 | 57,300 | 0 | 16,500 | 0 | 40,800 |
| 2024-05-24 | 0 | 54,500 | 0 | 16,600 | 0 | 37,900 |
| 2024-05-17 | 0 | 64,400 | 0 | 26,300 | 0 | 38,100 |
| 2024-05-10 | 0 | 68,700 | 0 | 16,100 | 0 | 52,600 |
| 2024-05-02 | 0 | 53,200 | 0 | 14,500 | 0 | 38,700 |
| 2024-04-26 | 0 | 55,400 | 0 | 13,800 | 0 | 41,600 |
| 2024-04-19 | 0 | 67,100 | 0 | 24,600 | 0 | 42,500 |
| 2024-04-12 | 0 | 71,000 | 0 | 28,300 | 0 | 42,700 |
| 2024-04-05 | 0 | 73,000 | 0 | 26,700 | 0 | 46,300 |
| 2024-03-29 | 0 | 67,000 | 0 | 25,800 | 0 | 41,200 |
| 2024-03-22 | 0 | 67,700 | 0 | 23,600 | 0 | 44,100 |
| 2024-03-15 | 0 | 65,000 | 0 | 20,900 | 0 | 44,100 |
| 2024-03-08 | 0 | 65,400 | 0 | 21,800 | 0 | 43,600 |
| 2024-03-01 | 0 | 69,000 | 0 | 30,000 | 0 | 39,000 |
| 2024-02-22 | 0 | 67,500 | 0 | 39,100 | 0 | 28,400 |
| 2024-02-16 | 0 | 62,100 | 0 | 34,700 | 0 | 27,400 |
| 2024-02-09 | 0 | 62,400 | 0 | 32,900 | 0 | 29,500 |
| 2024-02-02 | 0 | 57,000 | 0 | 33,900 | 0 | 23,100 |
| 2024-01-26 | 0 | 51,900 | 0 | 27,600 | 0 | 24,300 |
| 2024-01-19 | 0 | 52,400 | 0 | 26,600 | 0 | 25,800 |
| 2024-01-12 | 0 | 49,600 | 0 | 26,600 | 0 | 23,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 17:00 | 小池酸工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 10:00 | 小池酸工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 17:00 | 小池酸工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240531 | 17:00 | 小池酸工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240510 | 17:00 | 小池酸工 | 中期経営計画「NEXT STAGE 2026」策定に関するお知らせ |
| 20240510 | 16:00 | 小池酸工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 小池酸工 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240508 | 17:00 | 小池酸工 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | 小池酸工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L9 | 350 | 2024-07-29 12:25 | 小池酸素工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6137 | 2 | Koike: IR情報 | 2024-06-18 07:56:22 |
| 6137 | 2 | Koike: プレスリリース2023 | 2024-06-15 09:18:33 |
| 6137 | 2 | Koike: プレスリリース2020 | 2024-06-15 00:39:15 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:39:13 |
| 6137 | 2 | Koike: 第99期 定時株主総会 | 2024-06-15 00:39:10 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:39:07 |
| 6137 | 2 | Koike: 株式に関する諸手続き | 2024-06-15 00:39:05 |
| 6137 | 2 | Koike: 中期経営計画 | 2024-06-15 00:39:02 |
| 6137 | 2 | Koike: 株主総会 | 2024-06-15 00:38:59 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:38:56 |