| 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 | 1,828 | 1,830 | 1,800 | 1,816 | 5,100 | -9 | 100% | 99% | 72% | ▼ | 100% | 102% | 110% | 96% | 112% |
| 20250311 | 1,776 | 1,790 | 1,774 | 1,779 | 13,700 | -37 | 98% | 100% | 269% | ▼▼ | 101% | 101% | 107% | 94% | 110% |
| 20250312 | 1,780 | 1,812 | 1,780 | 1,790 | 6,700 | 11 | 101% | 101% | 49% | ▲ | 100% | 102% | 106% | 95% | 111% |
| 20250313 | 1,790 | 1,794 | 1,790 | 1,790 | 1,200 | 0 | 100% | 100% | 18% | -- | 100% | 105% | 104% | 95% | 111% |
| 20250314 | 1,792 | 1,800 | 1,792 | 1,792 | 4,000 | 2 | 100% | 100% | 333% | ▲ | 101% | 107% | 104% | 95% | 111% |
| 20250317 | 1,794 | 1,822 | 1,783 | 1,803 | 12,400 | 11 | 101% | 101% | 310% | ▲▲ | 99% | 108% | 101% | 95% | 111% |
| 20250318 | 1,818 | 1,830 | 1,794 | 1,795 | 6,300 | -8 | 100% | 99% | 51% | ▼ | 100% | 107% | 98% | 95% | 101% |
| 20250319 | 1,828 | 1,850 | 1,825 | 1,832 | 9,400 | 37 | 102% | 100% | 149% | ▲ | 101% | 105% | 95% | 97% | 103% |
| 20250321 | 1,860 | 1,881 | 1,858 | 1,878 | 14,500 | 46 | 103% | 101% | 154% | ▲▲ | 102% | 101% | 94% | 99% | 106% |
| 20250324 | 1,887 | 1,925 | 1,884 | 1,925 | 30,100 | 47 | 103% | 102% | 208% | ▲▲▲ | 100% | 97% | 92% | 100% | 108% |
| 20250325 | 1,950 | 1,965 | 1,928 | 1,959 | 24,000 | 34 | 102% | 100% | 80% | ▲▲▲▲ | 99% | 95% | 94% | 100% | 110% |
| 20250326 | 1,964 | 1,991 | 1,945 | 1,946 | 26,900 | -13 | 99% | 99% | 112% | ▼ | 98% | 96% | 96% | 99% | 109% |
| 20250327 | 1,947 | 1,960 | 1,901 | 1,913 | 12,100 | -33 | 98% | 98% | 45% | ▼▼ | 100% | 96% | 98% | 98% | 108% |
| 20250328 | 1,910 | 1,923 | 1,901 | 1,901 | 5,000 | -12 | 99% | 100% | 41% | ▼▼▼ | 99% | 96% | 105% | 97% | 107% |
| 20250331 | 1,870 | 1,870 | 1,817 | 1,849 | 17,700 | -52 | 97% | 99% | 354% | ▼▼▼▼ | 100% | 91% | 105% | 94% | 104% |
| 20250401 | 1,873 | 1,881 | 1,858 | 1,871 | 4,500 | 22 | 101% | 100% | 25% | ▲ | 98% | 89% | 105% | 96% | 105% |
| 20250402 | 1,885 | 1,885 | 1,839 | 1,841 | 10,200 | -30 | 98% | 98% | 227% | ▼ | 101% | 96% | 111% | 94% | 103% |
| 20250403 | 1,780 | 1,831 | 1,768 | 1,798 | 11,300 | -43 | 98% | 101% | 111% | ▼▼ | 97% | 97% | 112% | 92% | 101% |
| 20250404 | 1,758 | 1,766 | 1,625 | 1,699 | 27,800 | -99 | 94% | 97% | 246% | ▼▼▼ | 104% | 106% | 122% | 87% | 100% |
| 20250408 | 1,610 | 1,673 | 1,610 | 1,669 | 13,200 | -30 | 98% | 104% | 47% | ▼▼▼▼ | 98% | 106% | 123% | 85% | 100% |
| 20250409 | 1,639 | 1,640 | 1,552 | 1,603 | 26,300 | -66 | 96% | 98% | 199% | ▼▼▼▼▼ | 96% | 97% | 113% | 82% | 100% |
| 20250410 | 1,778 | 1,779 | 1,680 | 1,701 | 12,400 | 98 | 106% | 96% | 47% | ▲ | 104% | 107% | 124% | 87% | 106% |
| 20250411 | 1,621 | 1,684 | 1,615 | 1,684 | 6,500 | -17 | 99% | 104% | 52% | ▼ | 101% | 104% | 118% | 86% | 105% |
| 20250414 | 1,700 | 1,731 | 1,678 | 1,710 | 13,100 | 26 | 102% | 101% | 202% | ▲ | 101% | 104% | 118% | 87% | 107% |
| 20250415 | 1,710 | 1,733 | 1,710 | 1,733 | 1,400 | 23 | 101% | 101% | 11% | ▲▲ | 99% | 104% | 116% | 88% | 108% |
| 20250416 | 1,733 | 1,733 | 1,695 | 1,712 | 11,100 | -21 | 99% | 99% | 793% | ▼ | 102% | 108% | 118% | 87% | 107% |
| 20250417 | 1,710 | 1,748 | 1,710 | 1,739 | 3,800 | 27 | 102% | 102% | 34% | ▲ | 103% | 108% | 117% | 89% | 108% |
| 20250418 | 1,722 | 1,778 | 1,722 | 1,771 | 8,900 | 32 | 102% | 103% | 234% | ▲▲ | 99% | 105% | 113% | 90% | 110% |
| 20250421 | 1,773 | 1,778 | 1,751 | 1,762 | 6,500 | -9 | 99% | 99% | 73% | ▼ | 101% | 111% | 113% | 90% | 110% |
| 20250422 | 1,770 | 1,800 | 1,770 | 1,795 | 5,100 | 33 | 102% | 101% | 78% | ▲ | 101% | 108% | 109% | 92% | 112% |
| 20250423 | 1,829 | 1,847 | 1,815 | 1,843 | 14,200 | 48 | 103% | 101% | 278% | ▲▲ | 101% | 107% | 108% | 95% | 115% |
| 20250424 | 1,849 | 1,868 | 1,830 | 1,867 | 10,400 | 24 | 101% | 101% | 73% | ▲▲▲ | 100% | 104% | 104% | 98% | 116% |
| 20250425 | 1,870 | 1,900 | 1,867 | 1,867 | 15,600 | 0 | 100% | 100% | 150% | -- | 104% | 106% | 96% | 98% | 116% |
| 20250428 | 1,890 | 1,966 | 1,889 | 1,964 | 29,300 | 97 | 105% | 104% | 188% | ▲ | 100% | 102% | 94% | 100% | 123% |
| 20250430 | 1,963 | 1,990 | 1,926 | 1,971 | 36,600 | 7 | 100% | 100% | 125% | ▲▲ | 97% | 101% | 94% | 100% | 123% |
| 20250501 | 1,972 | 1,972 | 1,897 | 1,916 | 35,900 | -55 | 97% | 97% | 98% | ▼ | 102% | 104% | 97% | 97% | 120% |
| 20250502 | 1,918 | 1,968 | 1,918 | 1,952 | 11,600 | 36 | 102% | 102% | 32% | ▲ | 103% | 102% | 98% | 99% | 122% |
| 20250507 | 1,952 | 2,015 | 1,952 | 2,010 | 39,800 | 58 | 103% | 103% | 343% | ▲▲ | 99% | 100% | 95% | 100% | 125% |
| 20250508 | 2,010 | 2,014 | 1,982 | 1,994 | 12,200 | -16 | 99% | 99% | 31% | ▼ | 99% | 97% | 96% | 99% | 124% |
| 20250509 | 2,010 | 2,010 | 1,980 | 1,991 | 10,400 | -3 | 100% | 99% | 85% | ▼▼ | 100% | 91% | 97% | 99% | 124% |
| 20250512 | 1,991 | 2,015 | 1,983 | 1,999 | 13,400 | 8 | 100% | 100% | 129% | ▲ | 100% | 90% | 96% | 99% | 119% |
| 20250513 | 2,010 | 2,026 | 2,000 | 2,000 | 14,800 | 1 | 100% | 100% | 110% | ▲▲ | 98% | 90% | 97% | 100% | 119% |
| 20250514 | 1,995 | 2,000 | 1,932 | 1,954 | 18,800 | -46 | 98% | 98% | 127% | ▼ | 101% | 102% | 110% | 97% | 114% |
| 20250515 | 1,762 | 1,945 | 1,703 | 1,772 | 203,000 | -182 | 91% | 101% | 1080% | ▼▼ | 101% | 101% | 108% | 88% | 104% |
| 20250516 | 1,786 | 1,887 | 1,750 | 1,809 | 202,000 | 37 | 102% | 101% | 100% | ▲ | 98% | 99% | 106% | 90% | 106% |
| 20250519 | 1,820 | 1,820 | 1,775 | 1,777 | 10,600 | -32 | 98% | 98% | 5% | ▼ | 100% | 101% | 108% | 88% | 102% |
| 20250520 | 1,792 | 1,823 | 1,761 | 1,799 | 13,200 | 22 | 101% | 100% | 125% | ▲ | 99% | 101% | 107% | 90% | 102% |
| 20250521 | 1,799 | 1,815 | 1,777 | 1,780 | 12,400 | -19 | 99% | 99% | 94% | ▼ | 101% | 102% | 109% | 89% | 101% |
| 20250522 | 1,775 | 1,804 | 1,770 | 1,796 | 4,000 | 16 | 101% | 101% | 32% | ▲ | 100% | 103% | 106% | 89% | 101% |
| 20250523 | 1,796 | 1,808 | 1,795 | 1,803 | 3,800 | 7 | 100% | 100% | 95% | ▲▲ | 100% | 103% | 0% | 90% | 102% |
| 20250526 | 1,801 | 1,836 | 1,801 | 1,804 | 6,900 | 1 | 100% | 100% | 182% | ▲▲▲ | 100% | 104% | 0% | 90% | 102% |
| 20250527 | 1,804 | 1,817 | 1,804 | 1,808 | 1,600 | 4 | 100% | 100% | 23% | ▲▲▲▲ | 100% | 105% | 0% | 90% | 102% |
| 20250528 | 1,809 | 1,828 | 1,800 | 1,801 | 7,400 | -7 | 100% | 100% | 463% | ▼ | 102% | 105% | 0% | 90% | 102% |
| 20250529 | 1,815 | 1,857 | 1,807 | 1,855 | 10,200 | 54 | 103% | 102% | 138% | ▲ | 100% | 105% | 0% | 92% | 105% |
| 20250530 | 1,838 | 1,856 | 1,816 | 1,836 | 16,400 | -19 | 99% | 100% | 161% | ▼ | 102% | 105% | 0% | 91% | 104% |
| 20250602 | 1,836 | 1,868 | 1,836 | 1,868 | 9,300 | 32 | 102% | 102% | 57% | ▲ | 102% | 101% | 0% | 93% | 105% |
| 20250603 | 1,868 | 1,907 | 1,860 | 1,905 | 21,000 | 37 | 102% | 102% | 226% | ▲▲ | 99% | 0% | 0% | 95% | 108% |
| 20250604 | 1,905 | 1,919 | 1,882 | 1,883 | 7,800 | -22 | 99% | 99% | 37% | ▼ | 102% | 0% | 0% | 94% | 106% |
| 20250605 | 1,883 | 1,934 | 1,882 | 1,930 | 18,300 | 47 | 102% | 102% | 235% | ▲ | 99% | 0% | 0% | 97% | 109% |
| 20250606 | 1,916 | 1,927 | 1,896 | 1,896 | 6,500 | -34 | 98% | 99% | 36% | ▼ | % | % | % | 95% | 107% |
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 | 134,800 | 0 | 47,500 | 0 | 87,300 |
| 2025-05-23 | 0 | 137,300 | 0 | 50,000 | 0 | 87,300 |
| 2025-05-16 | 0 | 137,500 | 0 | 52,600 | 0 | 84,900 |
| 2025-05-09 | 0 | 136,800 | 0 | 53,800 | 0 | 83,000 |
| 2025-05-02 | 0 | 126,200 | 0 | 56,400 | 0 | 69,800 |
| 2025-04-25 | 0 | 108,100 | 0 | 59,100 | 0 | 49,000 |
| 2025-04-18 | 0 | 108,800 | 0 | 61,200 | 0 | 47,600 |
| 2025-04-11 | 0 | 111,000 | 0 | 71,600 | 0 | 39,400 |
| 2025-04-04 | 0 | 133,700 | 0 | 98,900 | 0 | 34,800 |
| 2025-03-28 | 0 | 137,000 | 0 | 99,100 | 0 | 37,900 |
| 2025-03-21 | 0 | 142,900 | 0 | 112,900 | 0 | 30,000 |
| 2025-03-14 | 0 | 142,100 | 0 | 113,100 | 0 | 29,000 |
| 2025-03-07 | 0 | 139,200 | 0 | 110,800 | 0 | 28,400 |
| 2025-02-28 | 0 | 131,500 | 0 | 106,800 | 0 | 24,700 |
| 2025-02-21 | 0 | 133,200 | 0 | 108,800 | 0 | 24,400 |
| 2025-02-14 | 0 | 110,800 | 0 | 95,400 | 0 | 15,400 |
| 2025-02-07 | 0 | 112,000 | 0 | 95,600 | 0 | 16,400 |
| 2025-01-31 | 0 | 114,200 | 0 | 96,000 | 0 | 18,200 |
| 2025-01-24 | 0 | 114,300 | 0 | 95,100 | 0 | 19,200 |
| 2025-01-17 | 0 | 113,200 | 0 | 93,400 | 0 | 19,800 |
| 2025-01-10 | 0 | 115,100 | 0 | 94,700 | 0 | 20,400 |
| 2024-12-27 | 0 | 108,600 | 0 | 87,700 | 0 | 20,900 |
| 2024-12-20 | 0 | 111,400 | 0 | 87,100 | 0 | 24,300 |
| 2024-12-13 | 0 | 110,600 | 0 | 85,000 | 0 | 25,600 |
| 2024-12-06 | 0 | 112,400 | 0 | 85,600 | 0 | 26,800 |
| 2024-11-29 | 0 | 112,500 | 0 | 85,400 | 0 | 27,100 |
| 2024-11-22 | 0 | 125,100 | 0 | 84,000 | 0 | 41,100 |
| 2024-11-15 | 0 | 119,700 | 0 | 86,900 | 0 | 32,800 |
| 2024-11-08 | 300 | 139,700 | 300 | 95,300 | 0 | 44,400 |
| 2024-11-01 | 0 | 135,200 | 0 | 95,600 | 0 | 39,600 |
| 2024-10-25 | 0 | 127,300 | 0 | 89,900 | 0 | 37,400 |
| 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 |
|---|---|---|---|
| 20250424 | 15:30 | 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 |
| 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 | 2025-06-06 20:26:22 |
| 6149 | 2 | 2025.05.14IRニュース2025年12月期 第1四半期 決算短信を掲載いたしました。 | 2025-05-14 20:30:19 |
| 6149 | 2 | 2025.05.09IR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。 | 2025-05-09 18:30:55 |
| 6149 | 2 | 2025.03.28IRニュース第46期 報告書を掲載いたしました。 | 2025-03-28 20:30:21 |
| 6149 | 2 | 2025.03.28IRニュース第46期 定時株主総会決議ご通知を掲載いたしました。 | 2025-03-28 20:30:19 |
| 6149 | 2 | 2025.03.28IRニュース第46期 有価証券報告書を掲載いたしました。 | 2025-03-28 20:30:18 |
| 6149 | 2 | 2025.03.05お知らせ第46期 定時株主総会招集ご通知を掲載いたしました。 | 2025-03-05 22:30:03 |
| 6149 | 2 | 2025.02.14IRニュース2024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を掲載いたしました。 | 2025-02-15 02:30:12 |
| 6149 | 2 | 2025.02.14IRニュース2024年12月期 決算短信を掲載いたしました。 | 2025-02-15 02:30:11 |
| 6149 | 2 | 2025.02.14IRニュース剰余金の配当に関するお知らせを掲載いたしました。 | 2025-02-15 02:30:10 |