| 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 | 1,731 | 1,731 | 1,715 | 1,715 | 15,300 | -16 | 99% | 99% | 170% | ▼▼ | 99% | 101% | 90% | 96% | 100% |
| 20240726 | 1,720 | 1,741 | 1,705 | 1,711 | 13,200 | -4 | 100% | 99% | 86% | ▼▼▼ | 99% | 99% | 89% | 96% | 100% |
| 20240729 | 1,739 | 1,739 | 1,714 | 1,725 | 1,600 | 14 | 101% | 99% | 12% | ▲ | 100% | 98% | 89% | 97% | 101% |
| 20240730 | 1,726 | 1,740 | 1,725 | 1,725 | 1,500 | 0 | 100% | 100% | 94% | -- | 101% | 86% | 90% | 97% | 101% |
| 20240731 | 1,725 | 1,752 | 1,725 | 1,738 | 6,100 | 13 | 101% | 101% | 407% | ▲ | 99% | 86% | 89% | 97% | 102% |
| 20240801 | 1,738 | 1,738 | 1,715 | 1,718 | 13,100 | -20 | 99% | 99% | 215% | ▼ | 99% | 89% | 91% | 96% | 100% |
| 20240802 | 1,710 | 1,710 | 1,685 | 1,685 | 37,500 | -33 | 98% | 99% | 286% | ▼▼ | 89% | 96% | 98% | 95% | 100% |
| 20240805 | 1,585 | 1,613 | 1,328 | 1,418 | 49,000 | -267 | 84% | 89% | 131% | ▼▼▼ | 99% | 103% | 103% | 80% | 100% |
| 20240806 | 1,497 | 1,553 | 1,482 | 1,482 | 30,900 | 64 | 105% | 99% | 63% | ▲ | 103% | 107% | 107% | 84% | 105% |
| 20240807 | 1,445 | 1,539 | 1,442 | 1,489 | 18,200 | 7 | 100% | 103% | 59% | ▲▲ | 102% | 101% | 104% | 84% | 105% |
| 20240808 | 1,489 | 1,569 | 1,453 | 1,525 | 5,000 | 36 | 102% | 102% | 27% | ▲▲▲ | 97% | 98% | 102% | 86% | 108% |
| 20240809 | 1,525 | 1,526 | 1,465 | 1,475 | 16,100 | -50 | 97% | 97% | 322% | ▼ | 104% | 101% | 104% | 83% | 104% |
| 20240813 | 1,489 | 1,548 | 1,489 | 1,547 | 11,700 | 72 | 105% | 104% | 73% | ▲ | 97% | 97% | 100% | 87% | 109% |
| 20240814 | 1,548 | 1,548 | 1,489 | 1,498 | 42,700 | -49 | 97% | 97% | 365% | ▼ | 100% | 101% | 103% | 84% | 106% |
| 20240815 | 1,496 | 1,505 | 1,470 | 1,496 | 23,400 | -2 | 100% | 100% | 55% | ▼▼ | 99% | 99% | 102% | 85% | 106% |
| 20240816 | 1,510 | 1,515 | 1,491 | 1,499 | 13,300 | 3 | 100% | 99% | 57% | ▲ | 100% | 101% | 104% | 85% | 106% |
| 20240819 | 1,490 | 1,498 | 1,483 | 1,493 | 9,200 | -6 | 100% | 100% | 69% | ▼ | 99% | 99% | 102% | 85% | 105% |
| 20240820 | 1,515 | 1,525 | 1,506 | 1,506 | 5,500 | 13 | 101% | 99% | 60% | ▲ | 100% | 102% | 101% | 86% | 106% |
| 20240821 | 1,503 | 1,507 | 1,496 | 1,500 | 2,700 | -6 | 100% | 100% | 49% | ▼ | 100% | 103% | 100% | 86% | 106% |
| 20240822 | 1,500 | 1,507 | 1,498 | 1,502 | 6,400 | 2 | 100% | 100% | 237% | ▲ | 100% | 103% | 100% | 86% | 106% |
| 20240823 | 1,504 | 1,508 | 1,502 | 1,504 | 5,500 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 102% | 100% | 87% | 106% |
| 20240826 | 1,509 | 1,514 | 1,505 | 1,505 | 3,800 | 1 | 100% | 100% | 69% | ▲▲▲ | 101% | 101% | 99% | 87% | 106% |
| 20240827 | 1,520 | 1,532 | 1,500 | 1,528 | 15,600 | 23 | 102% | 101% | 411% | ▲▲▲▲ | 101% | 101% | 99% | 88% | 108% |
| 20240828 | 1,527 | 1,548 | 1,527 | 1,548 | 1,700 | 20 | 101% | 101% | 11% | ▲▲▲▲▲ | 99% | 100% | 98% | 89% | 109% |
| 20240829 | 1,550 | 1,559 | 1,533 | 1,535 | 3,000 | -13 | 99% | 99% | 176% | ▼ | 99% | 99% | 100% | 89% | 108% |
| 20240830 | 1,533 | 1,535 | 1,495 | 1,520 | 16,700 | -15 | 99% | 99% | 557% | ▼▼ | 101% | 98% | 100% | 90% | 107% |
| 20240902 | 1,529 | 1,548 | 1,529 | 1,538 | 3,400 | 18 | 101% | 101% | 20% | ▲ | 100% | 97% | 99% | 99% | 108% |
| 20240903 | 1,545 | 1,548 | 1,536 | 1,547 | 2,100 | 9 | 101% | 100% | 62% | ▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20240904 | 1,537 | 1,537 | 1,507 | 1,520 | 13,500 | -27 | 98% | 99% | 643% | ▼ | 98% | 97% | 100% | 98% | 103% |
| 20240905 | 1,520 | 1,521 | 1,485 | 1,495 | 11,400 | -25 | 98% | 98% | 84% | ▼▼ | 98% | 99% | 102% | 97% | 101% |
| 20240906 | 1,495 | 1,508 | 1,465 | 1,471 | 9,000 | -24 | 98% | 98% | 79% | ▼▼▼ | 103% | 102% | 105% | 95% | 100% |
| 20240909 | 1,452 | 1,498 | 1,451 | 1,498 | 4,100 | 27 | 102% | 103% | 46% | ▲ | 99% | 98% | 102% | 97% | 102% |
| 20240910 | 1,491 | 1,495 | 1,465 | 1,477 | 2,600 | -21 | 99% | 99% | 63% | ▼ | 97% | 99% | 102% | 95% | 100% |
| 20240911 | 1,500 | 1,510 | 1,450 | 1,452 | 8,700 | -25 | 98% | 97% | 335% | ▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20240912 | 1,472 | 1,492 | 1,461 | 1,479 | 4,400 | 27 | 102% | 100% | 51% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20240913 | 1,462 | 1,476 | 1,461 | 1,461 | 5,400 | -18 | 99% | 100% | 123% | ▼ | 100% | 103% | 104% | 94% | 101% |
| 20240917 | 1,468 | 1,470 | 1,458 | 1,463 | 21,800 | 2 | 100% | 100% | 404% | ▲ | 101% | 103% | 104% | 95% | 101% |
| 20240918 | 1,463 | 1,482 | 1,463 | 1,482 | 2,000 | 19 | 101% | 101% | 9% | ▲▲ | 100% | 102% | 102% | 96% | 102% |
| 20240919 | 1,488 | 1,493 | 1,487 | 1,488 | 2,600 | 6 | 100% | 100% | 130% | ▲▲▲ | 100% | 102% | 101% | 96% | 102% |
| 20240920 | 1,501 | 1,505 | 1,476 | 1,497 | 1,000 | 9 | 101% | 100% | 38% | ▲▲▲▲ | 101% | 102% | 101% | 97% | 103% |
| 20240924 | 1,497 | 1,511 | 1,497 | 1,507 | 6,400 | 10 | 101% | 101% | 640% | ▲▲▲▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20240925 | 1,507 | 1,513 | 1,504 | 1,504 | 5,500 | -3 | 100% | 100% | 86% | ▼ | 101% | 100% | 100% | 97% | 104% |
| 20240926 | 1,508 | 1,520 | 1,508 | 1,519 | 6,800 | 15 | 101% | 101% | 124% | ▲ | 101% | 101% | 100% | 98% | 105% |
| 20240927 | 1,507 | 1,527 | 1,507 | 1,526 | 9,300 | 7 | 100% | 101% | 137% | ▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20240930 | 1,520 | 1,520 | 1,500 | 1,510 | 5,000 | -16 | 99% | 99% | 54% | ▼ | 100% | 101% | 99% | 98% | 104% |
| 20241001 | 1,511 | 1,521 | 1,505 | 1,507 | 4,200 | -3 | 100% | 100% | 84% | ▼▼ | 101% | 101% | 100% | 97% | 104% |
| 20241002 | 1,500 | 1,510 | 1,492 | 1,510 | 5,700 | 3 | 100% | 101% | 136% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20241003 | 1,515 | 1,520 | 1,493 | 1,517 | 2,700 | 7 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 98% | 99% | 104% |
| 20241004 | 1,517 | 1,517 | 1,507 | 1,517 | 2,200 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 97% | 99% | 104% |
| 20241007 | 1,517 | 1,520 | 1,502 | 1,520 | 4,100 | 3 | 100% | 100% | 186% | ▲ | 99% | 99% | 0% | 100% | 105% |
| 20241008 | 1,519 | 1,519 | 1,503 | 1,503 | 2,900 | -17 | 99% | 99% | 71% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241009 | 1,513 | 1,513 | 1,504 | 1,504 | 4,000 | 1 | 100% | 99% | 138% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241010 | 1,483 | 1,514 | 1,483 | 1,492 | 11,700 | -12 | 99% | 101% | 293% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241011 | 1,486 | 1,494 | 1,482 | 1,492 | 5,000 | 0 | 100% | 100% | 43% | -- | 101% | 100% | 0% | 98% | 102% |
| 20241015 | 1,491 | 1,508 | 1,488 | 1,508 | 2,300 | 16 | 101% | 101% | 46% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241016 | 1,510 | 1,510 | 1,491 | 1,492 | 3,200 | -16 | 99% | 99% | 139% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241017 | 1,499 | 1,500 | 1,493 | 1,497 | 1,500 | 5 | 100% | 100% | 47% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 1,500 | 1,500 | 1,489 | 1,498 | 6,300 | 1 | 100% | 100% | 420% | ▲▲ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 1,498 | 1,498 | 1,486 | 1,486 | 1,500 | -12 | 99% | 99% | 24% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,485 | 1,490 | 1,477 | 1,477 | 6,900 | -9 | 99% | 99% | 460% | ▼▼ | % | % | % | 97% | 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 | 123,900 | 0 | 89,100 | 0 | 34,800 |
| 2024-10-11 | 0 | 124,600 | 0 | 89,400 | 0 | 35,200 |
| 2024-10-04 | 0 | 127,200 | 0 | 89,500 | 0 | 37,700 |
| 2024-09-27 | 0 | 129,600 | 0 | 88,300 | 0 | 41,300 |
| 2024-09-20 | 0 | 135,100 | 0 | 86,500 | 0 | 48,600 |
| 2024-09-13 | 0 | 138,100 | 0 | 86,200 | 0 | 51,900 |
| 2024-09-06 | 0 | 135,100 | 0 | 85,000 | 0 | 50,100 |
| 2024-08-30 | 0 | 133,000 | 0 | 85,100 | 0 | 47,900 |
| 2024-08-23 | 0 | 134,500 | 0 | 84,900 | 0 | 49,600 |
| 2024-08-16 | 0 | 129,600 | 0 | 85,900 | 0 | 43,700 |
| 2024-08-09 | 0 | 127,500 | 0 | 87,500 | 0 | 40,000 |
| 2024-08-02 | 0 | 124,900 | 0 | 82,400 | 0 | 42,500 |
| 2024-07-26 | 0 | 123,000 | 0 | 75,000 | 0 | 48,000 |
| 2024-07-19 | 0 | 118,300 | 0 | 64,800 | 0 | 53,500 |
| 2024-07-12 | 0 | 122,600 | 0 | 65,600 | 0 | 57,000 |
| 2024-07-05 | 0 | 127,900 | 0 | 65,900 | 0 | 62,000 |
| 2024-06-28 | 0 | 125,600 | 0 | 65,500 | 0 | 60,100 |
| 2024-06-21 | 0 | 145,000 | 0 | 65,900 | 0 | 79,100 |
| 2024-06-14 | 0 | 148,700 | 0 | 67,200 | 0 | 81,500 |
| 2024-06-07 | 0 | 148,600 | 0 | 66,900 | 0 | 81,700 |
| 2024-05-31 | 0 | 153,200 | 0 | 68,200 | 0 | 85,000 |
| 2024-05-24 | 0 | 150,100 | 0 | 65,900 | 0 | 84,200 |
| 2024-05-17 | 0 | 152,800 | 0 | 68,100 | 0 | 84,700 |
| 2024-05-10 | 0 | 167,100 | 0 | 69,700 | 0 | 97,400 |
| 2024-05-02 | 0 | 156,500 | 0 | 67,500 | 0 | 89,000 |
| 2024-04-26 | 0 | 156,600 | 0 | 67,600 | 0 | 89,000 |
| 2024-04-19 | 0 | 179,100 | 0 | 84,900 | 0 | 94,200 |
| 2024-04-12 | 0 | 176,200 | 0 | 89,900 | 0 | 86,300 |
| 2024-04-05 | 0 | 178,000 | 0 | 91,600 | 0 | 86,400 |
| 2024-03-29 | 0 | 187,900 | 0 | 101,700 | 0 | 86,200 |
| 2024-03-22 | 2,400 | 184,500 | 2,400 | 98,100 | 0 | 86,400 |
| 2024-03-15 | 2,400 | 175,200 | 2,400 | 83,400 | 0 | 91,800 |
| 2024-03-08 | 2,400 | 175,000 | 2,400 | 84,100 | 0 | 90,900 |
| 2024-03-01 | 0 | 180,200 | 0 | 84,500 | 0 | 95,700 |
| 2024-02-22 | 300 | 200,300 | 300 | 97,100 | 0 | 103,200 |
| 2024-02-16 | 0 | 203,400 | 0 | 101,000 | 0 | 102,400 |
| 2024-02-09 | 2,800 | 155,400 | 2,800 | 68,700 | 0 | 86,700 |
| 2024-02-02 | 2,800 | 162,100 | 2,800 | 78,100 | 0 | 84,000 |
| 2024-01-26 | 2,800 | 158,400 | 2,800 | 78,100 | 0 | 80,300 |
| 2024-01-19 | 2,800 | 163,900 | 2,800 | 77,900 | 0 | 86,000 |
| 2024-01-12 | 2,800 | 155,000 | 2,800 | 77,200 | 0 | 77,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | 小田原エン | 2024年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | 小田原エン | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240722 | 12:00 | 小田原エン | 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240507 | 15:00 | 小田原エン | 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 |
| 20240422 | 15:00 | 小田原エン | 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 |
| 20240214 | 15:00 | 小田原エン | 2023年12月期通期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | 小田原エン | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | 小田原エン | 2023年12月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6149 | 1 | 株式会社小田原エンジニアリング | 2024-10-22 23:27:05 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期 第2四半期（中間期）決算説明資料を掲載いたしました。 | 2024-08-20 10:34:20 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせを掲載いたしました。 | 2024-08-20 10:34:19 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期 第2四半期（中間期）決算短信を掲載いたしました。 | 2024-08-20 10:34:17 |
| 6149 | 2 | 2024.07.22IRニュース連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせを掲載いたしました。 | 2024-07-22 23:30:29 |
| 6149 | 2 | 2024.05.07IRニュース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を掲載いたしました。 | 2024-06-18 15:02:49 |
| 6149 | 2 | 2024.05.14IRニュース2024年12月期 第1四半期 決算短信を掲載いたしました。 | 2024-06-18 15:02:48 |
| 6149 | 2 | 2024.05.15IRニュース第46期 第1四半期報告書を掲載いたしました。 | 2024-06-18 15:02:47 |
| 6149 | 2 | 事業内容・特徴 - 株式会社小田原エンジニアリング | 2024-06-18 07:56:51 |
| 6149 | 2 | 2023.02.14IRニュース2022年12月期 決算短信を掲載いたしました。 | 2024-06-16 07:10:26 |