| 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 | 6,270 | 6,420 | 6,270 | 6,320 | 5,400 | 20 | 100% | 101% | 102% | ▲ | 102% | 106% | 107% | 100% | 106% |
| 20250311 | 6,300 | 6,430 | 6,200 | 6,430 | 4,900 | 110 | 102% | 102% | 91% | ▲▲ | 100% | 104% | 105% | 100% | 108% |
| 20250312 | 6,430 | 6,540 | 6,430 | 6,450 | 5,700 | 20 | 100% | 100% | 116% | ▲▲▲ | 103% | 102% | 20% | 100% | 109% |
| 20250313 | 6,500 | 6,800 | 6,490 | 6,700 | 9,700 | 250 | 104% | 103% | 170% | ▲▲▲▲ | 99% | 99% | 20% | 100% | 113% |
| 20250314 | 6,700 | 6,750 | 6,630 | 6,660 | 4,700 | -40 | 99% | 99% | 48% | ▼ | 99% | 101% | 20% | 99% | 112% |
| 20250317 | 6,680 | 6,680 | 6,510 | 6,610 | 7,900 | -50 | 99% | 99% | 168% | ▼▼ | 101% | 103% | 20% | 99% | 111% |
| 20250318 | 6,620 | 6,710 | 6,590 | 6,660 | 6,800 | 50 | 101% | 101% | 86% | ▲ | 99% | 103% | 18% | 99% | 112% |
| 20250319 | 6,660 | 6,730 | 6,620 | 6,620 | 4,200 | -40 | 99% | 99% | 62% | ▼ | 98% | 100% | 17% | 99% | 111% |
| 20250321 | 6,720 | 6,720 | 6,570 | 6,610 | 3,600 | -10 | 100% | 98% | 86% | ▼▼ | 102% | 102% | 17% | 99% | 111% |
| 20250324 | 6,610 | 6,730 | 6,600 | 6,730 | 6,000 | 120 | 102% | 102% | 167% | ▲ | 102% | 19% | 17% | 100% | 113% |
| 20250325 | 6,730 | 6,930 | 6,660 | 6,840 | 11,000 | 110 | 102% | 102% | 183% | ▲▲ | 99% | 19% | 16% | 100% | 115% |
| 20250326 | 6,810 | 6,810 | 6,630 | 6,740 | 11,600 | -100 | 99% | 99% | 105% | ▼ | 100% | 20% | 16% | 99% | 111% |
| 20250327 | 6,740 | 6,890 | 6,710 | 6,740 | 5,600 | 0 | 100% | 100% | 48% | -- | 99% | 100% | 85% | 99% | 111% |
| 20250328 | 1,298 | 1,323 | 1,264 | 1,281 | 51,500 | -5,459 | 19% | 99% | 920% | ▼ | 100% | 97% | 91% | 19% | 100% |
| 20250331 | 1,260 | 1,311 | 1,232 | 1,261 | 37,800 | -20 | 98% | 100% | 73% | ▼▼ | 105% | 89% | 95% | 18% | 100% |
| 20250401 | 1,262 | 1,364 | 1,240 | 1,325 | 141,400 | 64 | 105% | 105% | 374% | ▲ | 101% | 81% | 93% | 19% | 105% |
| 20250402 | 1,286 | 1,296 | 1,227 | 1,293 | 67,800 | -32 | 98% | 101% | 48% | ▼ | 101% | 91% | 99% | 19% | 103% |
| 20250403 | 1,220 | 1,264 | 1,213 | 1,228 | 46,800 | -65 | 95% | 101% | 69% | ▼▼ | 95% | 93% | 101% | 18% | 100% |
| 20250404 | 1,192 | 1,218 | 1,053 | 1,128 | 106,500 | -100 | 92% | 95% | 228% | ▼▼▼ | 98% | 105% | 114% | 16% | 100% |
| 20250408 | 1,061 | 1,089 | 1,008 | 1,044 | 49,200 | -84 | 93% | 98% | 46% | ▼▼▼▼ | 99% | 108% | 122% | 15% | 100% |
| 20250409 | 1,014 | 1,040 | 992 | 1,006 | 45,600 | -38 | 96% | 99% | 93% | ▼▼▼▼▼ | 99% | 98% | 110% | 15% | 100% |
| 20250410 | 1,126 | 1,126 | 1,079 | 1,111 | 57,600 | 105 | 110% | 99% | 126% | ▲ | 103% | 102% | 115% | 16% | 110% |
| 20250411 | 1,079 | 1,116 | 1,055 | 1,109 | 34,000 | -2 | 100% | 103% | 59% | ▼ | 98% | 99% | 111% | 16% | 110% |
| 20250414 | 1,118 | 1,118 | 1,086 | 1,091 | 29,400 | -18 | 98% | 98% | 86% | ▼▼ | 100% | 100% | 113% | 16% | 108% |
| 20250415 | 1,099 | 1,115 | 1,094 | 1,099 | 12,400 | 8 | 101% | 100% | 42% | ▲ | 98% | 98% | 113% | 16% | 109% |
| 20250416 | 1,093 | 1,106 | 1,059 | 1,066 | 22,700 | -33 | 97% | 98% | 183% | ▼ | 105% | 103% | 118% | 16% | 106% |
| 20250417 | 1,052 | 1,119 | 1,052 | 1,101 | 26,000 | 35 | 103% | 105% | 115% | ▲ | 100% | 99% | 113% | 16% | 109% |
| 20250418 | 1,101 | 1,110 | 1,098 | 1,103 | 12,300 | 2 | 100% | 100% | 47% | ▲▲ | 97% | 101% | 113% | 16% | 110% |
| 20250421 | 1,095 | 1,100 | 1,067 | 1,067 | 26,400 | -36 | 97% | 97% | 215% | ▼ | 101% | 108% | 117% | 16% | 106% |
| 20250422 | 1,058 | 1,074 | 1,053 | 1,070 | 21,800 | 3 | 100% | 101% | 83% | ▲ | 100% | 110% | 112% | 16% | 106% |
| 20250423 | 1,092 | 1,092 | 1,069 | 1,087 | 36,500 | 17 | 102% | 100% | 167% | ▲▲ | 99% | 110% | 107% | 16% | 108% |
| 20250424 | 1,090 | 1,094 | 1,068 | 1,081 | 22,500 | -6 | 99% | 99% | 62% | ▼ | 100% | 110% | 107% | 16% | 107% |
| 20250425 | 1,099 | 1,117 | 1,077 | 1,104 | 41,000 | 23 | 102% | 100% | 182% | ▲ | 101% | 107% | 104% | 83% | 110% |
| 20250428 | 1,134 | 1,160 | 1,130 | 1,142 | 28,400 | 38 | 103% | 101% | 69% | ▲▲ | 105% | 107% | 105% | 86% | 114% |
| 20250430 | 1,140 | 1,209 | 1,140 | 1,202 | 59,300 | 60 | 105% | 105% | 209% | ▲▲▲ | 100% | 103% | 100% | 91% | 119% |
| 20250501 | 1,199 | 1,227 | 1,195 | 1,202 | 27,700 | 0 | 100% | 100% | 47% | -- | 100% | 103% | 99% | 93% | 119% |
| 20250502 | 1,206 | 1,207 | 1,175 | 1,207 | 28,100 | 5 | 100% | 100% | 101% | ▲ | 101% | 102% | 99% | 98% | 120% |
| 20250507 | 1,207 | 1,243 | 1,197 | 1,216 | 53,800 | 9 | 101% | 101% | 191% | ▲▲ | 101% | 96% | 100% | 100% | 121% |
| 20250508 | 1,210 | 1,225 | 1,200 | 1,219 | 23,200 | 3 | 100% | 101% | 43% | ▲▲▲ | 101% | 94% | 99% | 100% | 121% |
| 20250509 | 1,226 | 1,244 | 1,213 | 1,240 | 42,200 | 21 | 102% | 101% | 182% | ▲▲▲▲ | 101% | 95% | 101% | 100% | 123% |
| 20250512 | 1,210 | 1,231 | 1,192 | 1,227 | 60,800 | -13 | 99% | 101% | 144% | ▼ | 100% | 97% | 105% | 99% | 115% |
| 20250513 | 1,167 | 1,185 | 1,126 | 1,167 | 128,200 | -60 | 95% | 100% | 211% | ▼▼ | 100% | 97% | 106% | 94% | 109% |
| 20250514 | 1,156 | 1,181 | 1,137 | 1,156 | 56,800 | -11 | 99% | 100% | 44% | ▼▼▼ | 99% | 97% | 106% | 93% | 108% |
| 20250515 | 1,156 | 1,163 | 1,130 | 1,145 | 21,600 | -11 | 99% | 99% | 38% | ▼▼▼▼ | 99% | 99% | 107% | 92% | 107% |
| 20250516 | 1,145 | 1,161 | 1,129 | 1,135 | 30,800 | -10 | 99% | 99% | 143% | ▼▼▼▼▼ | 99% | 103% | 109% | 92% | 106% |
| 20250519 | 1,124 | 1,125 | 1,112 | 1,114 | 21,100 | -21 | 98% | 99% | 69% | ▼▼▼▼▼▼ | 99% | 105% | 108% | 90% | 104% |
| 20250520 | 1,125 | 1,136 | 1,114 | 1,117 | 16,300 | 3 | 100% | 99% | 77% | ▲ | 100% | 106% | 109% | 90% | 105% |
| 20250521 | 1,120 | 1,127 | 1,116 | 1,120 | 13,900 | 3 | 100% | 100% | 85% | ▲▲ | 102% | 108% | 110% | 90% | 105% |
| 20250522 | 1,112 | 1,137 | 1,112 | 1,129 | 24,200 | 9 | 101% | 102% | 174% | ▲▲▲ | 102% | 105% | 107% | 91% | 106% |
| 20250523 | 1,137 | 1,188 | 1,130 | 1,157 | 58,900 | 28 | 102% | 102% | 243% | ▲▲▲▲ | 102% | 103% | 0% | 93% | 107% |
| 20250526 | 1,160 | 1,180 | 1,160 | 1,180 | 22,100 | 23 | 102% | 102% | 38% | ▲▲▲▲▲ | 99% | 99% | 0% | 95% | 109% |
| 20250527 | 1,196 | 1,197 | 1,173 | 1,185 | 23,300 | 5 | 100% | 99% | 105% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 96% | 107% |
| 20250528 | 1,194 | 1,215 | 1,183 | 1,197 | 25,300 | 12 | 101% | 100% | 109% | ▲▲▲▲▲▲▲ | 99% | 101% | 0% | 97% | 107% |
| 20250529 | 1,197 | 1,199 | 1,185 | 1,190 | 10,400 | -7 | 99% | 99% | 41% | ▼ | 101% | 104% | 0% | 96% | 107% |
| 20250530 | 1,173 | 1,191 | 1,167 | 1,185 | 18,500 | -5 | 100% | 101% | 178% | ▼▼ | 101% | 103% | 0% | 96% | 106% |
| 20250602 | 1,183 | 1,196 | 1,172 | 1,190 | 9,100 | 5 | 100% | 101% | 49% | ▲ | 100% | 102% | 0% | 96% | 107% |
| 20250603 | 1,192 | 1,198 | 1,189 | 1,190 | 9,000 | 0 | 100% | 100% | 99% | -- | 102% | 0% | 0% | 96% | 107% |
| 20250604 | 1,190 | 1,217 | 1,188 | 1,212 | 22,400 | 22 | 102% | 102% | 249% | ▲ | 101% | 0% | 0% | 98% | 109% |
| 20250605 | 1,211 | 1,246 | 1,211 | 1,218 | 32,000 | 6 | 100% | 101% | 143% | ▲▲ | 100% | 0% | 0% | 98% | 109% |
| 20250606 | 1,219 | 1,239 | 1,211 | 1,220 | 18,700 | 2 | 100% | 100% | 58% | ▲▲▲ | % | % | % | 99% | 110% |
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 | 2,100 | 115,500 | 0 | 23,100 | 2,100 | 92,400 |
| 2025-05-23 | 2,400 | 114,400 | 0 | 19,700 | 2,400 | 94,700 |
| 2025-05-16 | 2,500 | 120,300 | 0 | 18,600 | 2,500 | 101,700 |
| 2025-05-09 | 0 | 123,600 | 0 | 21,000 | 0 | 102,600 |
| 2025-05-02 | 0 | 121,500 | 0 | 19,300 | 0 | 102,200 |
| 2025-04-25 | 0 | 125,000 | 0 | 18,500 | 0 | 106,500 |
| 2025-04-18 | 0 | 123,900 | 0 | 16,600 | 0 | 107,300 |
| 2025-04-11 | 0 | 123,500 | 0 | 18,100 | 0 | 105,400 |
| 2025-04-04 | 0 | 129,700 | 0 | 23,200 | 0 | 106,500 |
| 2025-03-28 | 0 | 171,600 | 0 | 29,000 | 0 | 142,600 |
| 2025-03-21 | 0 | 33,200 | 0 | 4,900 | 0 | 28,300 |
| 2025-03-14 | 0 | 32,800 | 0 | 4,800 | 0 | 28,000 |
| 2025-03-07 | 0 | 30,400 | 0 | 5,200 | 0 | 25,200 |
| 2025-02-28 | 0 | 29,400 | 0 | 5,300 | 0 | 24,100 |
| 2025-02-21 | 0 | 30,000 | 0 | 4,600 | 0 | 25,400 |
| 2025-02-14 | 0 | 30,000 | 0 | 4,700 | 0 | 25,300 |
| 2025-02-07 | 0 | 31,800 | 0 | 8,800 | 0 | 23,000 |
| 2025-01-31 | 0 | 32,300 | 0 | 9,300 | 0 | 23,000 |
| 2025-01-24 | 0 | 32,700 | 0 | 9,200 | 0 | 23,500 |
| 2025-01-17 | 0 | 32,700 | 0 | 9,000 | 0 | 23,700 |
| 2025-01-10 | 0 | 30,900 | 0 | 9,000 | 0 | 21,900 |
| 2024-12-27 | 0 | 31,100 | 0 | 5,200 | 0 | 25,900 |
| 2024-12-20 | 0 | 30,100 | 0 | 4,600 | 0 | 25,500 |
| 2024-12-13 | 0 | 31,400 | 0 | 4,400 | 0 | 27,000 |
| 2024-12-06 | 0 | 32,600 | 0 | 4,800 | 0 | 27,800 |
| 2024-11-29 | 0 | 32,900 | 0 | 5,200 | 0 | 27,700 |
| 2024-11-22 | 0 | 33,800 | 0 | 5,700 | 0 | 28,100 |
| 2024-11-15 | 0 | 33,000 | 0 | 5,000 | 0 | 28,000 |
| 2024-11-08 | 0 | 32,200 | 0 | 5,700 | 0 | 26,500 |
| 2024-11-01 | 0 | 35,500 | 0 | 5,100 | 0 | 30,400 |
| 2024-10-25 | 0 | 36,000 | 0 | 4,800 | 0 | 31,200 |
| 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 |
|---|---|---|---|
| 20250512 | 17:00 | 小池酸工 | 剰余金の配当（増配）に関するお知らせ |
| 20250512 | 17:00 | 小池酸工 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250212 | 17:00 | 小池酸工 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20250212 | 17:00 | 小池酸工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 17:00 | 小池酸工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 17:30 | 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 |
| 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 |