| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,653 | 1,692 | 1,653 | 1,686 | 6,700 | 43 | 103% | 102% | 258% | ▲▲▲ | 98% | 98% | 111% | 100% | 107% |
| 20250121 | 1,698 | 1,698 | 1,660 | 1,662 | 2,400 | -24 | 99% | 98% | 36% | ▼ | 98% | 98% | 111% | 98% | 105% |
| 20250122 | 1,700 | 1,700 | 1,658 | 1,668 | 6,300 | 6 | 100% | 98% | 263% | ▲ | 100% | 98% | 112% | 99% | 105% |
| 20250123 | 1,680 | 1,680 | 1,668 | 1,680 | 2,900 | 12 | 101% | 100% | 46% | ▲▲ | 100% | 98% | 112% | 99% | 106% |
| 20250124 | 1,680 | 1,681 | 1,668 | 1,672 | 2,500 | -8 | 100% | 100% | 86% | ▼ | 99% | 97% | 112% | 99% | 106% |
| 20250127 | 1,685 | 1,685 | 1,660 | 1,661 | 2,600 | -11 | 99% | 99% | 104% | ▼▼ | 99% | 98% | 114% | 98% | 105% |
| 20250128 | 1,660 | 1,669 | 1,645 | 1,645 | 2,500 | -16 | 99% | 99% | 96% | ▼▼▼ | 101% | 98% | 115% | 98% | 104% |
| 20250129 | 1,639 | 1,651 | 1,639 | 1,651 | 2,100 | 6 | 100% | 101% | 84% | ▲ | 99% | 99% | 114% | 98% | 104% |
| 20250130 | 1,651 | 1,651 | 1,631 | 1,631 | 3,300 | -20 | 99% | 99% | 157% | ▼ | 100% | 101% | 116% | 97% | 103% |
| 20250131 | 1,630 | 1,640 | 1,627 | 1,630 | 2,700 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 102% | 118% | 97% | 103% |
| 20250203 | 1,605 | 1,617 | 1,596 | 1,597 | 7,600 | -33 | 98% | 100% | 281% | ▼▼▼ | 100% | 102% | 117% | 95% | 101% |
| 20250204 | 1,615 | 1,621 | 1,605 | 1,613 | 1,500 | 16 | 101% | 100% | 20% | ▲ | 102% | 102% | 118% | 96% | 102% |
| 20250205 | 1,595 | 1,660 | 1,591 | 1,631 | 13,700 | 18 | 101% | 102% | 913% | ▲▲ | 99% | 98% | 114% | 97% | 103% |
| 20250206 | 1,662 | 1,671 | 1,635 | 1,639 | 5,100 | 8 | 100% | 99% | 37% | ▲▲▲ | 101% | 101% | 117% | 97% | 104% |
| 20250207 | 1,621 | 1,640 | 1,621 | 1,640 | 700 | 1 | 100% | 101% | 14% | ▲▲▲▲ | 100% | 113% | 115% | 97% | 104% |
| 20250210 | 1,640 | 1,650 | 1,632 | 1,633 | 5,100 | -7 | 100% | 100% | 729% | ▼ | 99% | 115% | 115% | 97% | 103% |
| 20250212 | 1,641 | 1,651 | 1,627 | 1,630 | 800 | -3 | 100% | 99% | 16% | ▼▼ | 99% | 116% | 115% | 97% | 103% |
| 20250213 | 1,631 | 1,645 | 1,611 | 1,615 | 3,400 | -15 | 99% | 99% | 425% | ▼▼▼ | 101% | 117% | 114% | 96% | 101% |
| 20250214 | 1,616 | 1,650 | 1,612 | 1,630 | 5,100 | 15 | 101% | 101% | 150% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20250217 | 1,847 | 1,850 | 1,770 | 1,849 | 130,500 | 219 | 113% | 100% | 2559% | ▲▲ | 101% | 100% | 98% | 100% | 116% |
| 20250218 | 1,867 | 1,921 | 1,816 | 1,885 | 69,400 | 36 | 102% | 101% | 53% | ▲▲▲ | 99% | 100% | 100% | 100% | 118% |
| 20250219 | 1,885 | 1,908 | 1,843 | 1,868 | 21,200 | -17 | 99% | 99% | 31% | ▼ | 102% | 102% | 102% | 99% | 117% |
| 20250220 | 1,844 | 1,918 | 1,844 | 1,883 | 44,200 | 15 | 101% | 102% | 208% | ▲ | 103% | 104% | 107% | 100% | 118% |
| 20250225 | 1,803 | 1,877 | 1,802 | 1,856 | 15,100 | -27 | 99% | 103% | 34% | ▼ | 102% | 102% | 106% | 98% | 116% |
| 20250226 | 1,845 | 1,888 | 1,825 | 1,874 | 12,800 | 18 | 101% | 102% | 85% | ▲ | 101% | 99% | 105% | 99% | 117% |
| 20250227 | 1,874 | 1,914 | 1,861 | 1,890 | 18,700 | 16 | 101% | 101% | 146% | ▲▲ | 100% | 99% | 104% | 100% | 118% |
| 20250228 | 1,876 | 1,888 | 1,856 | 1,884 | 11,700 | -6 | 100% | 100% | 63% | ▼ | 99% | 96% | 103% | 100% | 118% |
| 20250303 | 1,907 | 1,907 | 1,875 | 1,883 | 6,500 | -1 | 100% | 99% | 56% | ▼▼ | 99% | 98% | 105% | 100% | 118% |
| 20250304 | 1,857 | 1,863 | 1,817 | 1,833 | 18,400 | -50 | 97% | 99% | 283% | ▼▼▼ | 101% | 99% | 107% | 97% | 115% |
| 20250305 | 1,829 | 1,857 | 1,828 | 1,848 | 3,700 | 15 | 101% | 101% | 20% | ▲ | 98% | 96% | 105% | 98% | 116% |
| 20250306 | 1,861 | 1,870 | 1,821 | 1,821 | 10,400 | -27 | 99% | 98% | 281% | ▼ | 101% | 99% | 108% | 96% | 113% |
| 20250307 | 1,815 | 1,834 | 1,806 | 1,825 | 7,100 | 4 | 100% | 101% | 68% | ▲ | 99% | 98% | 107% | 97% | 113% |
| 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% | 91% | 100% | 108% |
| 20250325 | 1,950 | 1,965 | 1,928 | 1,959 | 24,000 | 34 | 102% | 100% | 80% | ▲▲▲▲ | 99% | 95% | 90% | 100% | 110% |
| 20250326 | 1,964 | 1,991 | 1,945 | 1,946 | 26,900 | -13 | 99% | 99% | 112% | ▼ | 98% | 96% | 91% | 99% | 109% |
| 20250327 | 1,947 | 1,960 | 1,901 | 1,913 | 12,100 | -33 | 98% | 98% | 45% | ▼▼ | 100% | 96% | 93% | 98% | 108% |
| 20250328 | 1,910 | 1,923 | 1,901 | 1,901 | 5,000 | -12 | 99% | 100% | 41% | ▼▼▼ | 99% | 96% | 95% | 97% | 107% |
| 20250331 | 1,870 | 1,870 | 1,817 | 1,849 | 17,700 | -52 | 97% | 99% | 354% | ▼▼▼▼ | 100% | 91% | 95% | 94% | 104% |
| 20250401 | 1,873 | 1,881 | 1,858 | 1,871 | 4,500 | 22 | 101% | 100% | 25% | ▲ | 98% | 89% | 94% | 96% | 105% |
| 20250402 | 1,885 | 1,885 | 1,839 | 1,841 | 10,200 | -30 | 98% | 98% | 227% | ▼ | 101% | 96% | 99% | 94% | 103% |
| 20250403 | 1,780 | 1,831 | 1,768 | 1,798 | 11,300 | -43 | 98% | 101% | 111% | ▼▼ | 97% | 97% | 0% | 92% | 101% |
| 20250404 | 1,758 | 1,766 | 1,625 | 1,699 | 27,800 | -99 | 94% | 97% | 246% | ▼▼▼ | 104% | 106% | 0% | 87% | 100% |
| 20250408 | 1,610 | 1,673 | 1,610 | 1,669 | 13,200 | -30 | 98% | 104% | 47% | ▼▼▼▼ | 98% | 106% | 0% | 85% | 100% |
| 20250409 | 1,639 | 1,640 | 1,552 | 1,603 | 26,300 | -66 | 96% | 98% | 199% | ▼▼▼▼▼ | 96% | 97% | 0% | 82% | 100% |
| 20250410 | 1,778 | 1,779 | 1,680 | 1,701 | 12,400 | 98 | 106% | 96% | 47% | ▲ | 104% | 107% | 0% | 87% | 106% |
| 20250411 | 1,621 | 1,684 | 1,615 | 1,684 | 6,500 | -17 | 99% | 104% | 52% | ▼ | 101% | 104% | 0% | 86% | 105% |
| 20250414 | 1,700 | 1,731 | 1,678 | 1,710 | 13,100 | 26 | 102% | 101% | 202% | ▲ | 101% | 104% | 0% | 87% | 107% |
| 20250415 | 1,710 | 1,733 | 1,710 | 1,733 | 1,400 | 23 | 101% | 101% | 11% | ▲▲ | 99% | 0% | 0% | 88% | 108% |
| 20250416 | 1,733 | 1,733 | 1,695 | 1,712 | 11,100 | -21 | 99% | 99% | 793% | ▼ | 102% | 0% | 0% | 87% | 107% |
| 20250417 | 1,710 | 1,748 | 1,710 | 1,739 | 3,800 | 27 | 102% | 102% | 34% | ▲ | 103% | 0% | 0% | 89% | 108% |
| 20250418 | 1,722 | 1,778 | 1,722 | 1,771 | 8,900 | 32 | 102% | 103% | 234% | ▲▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 03:22:08 |
| 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 |
| 6149 | 2 | 2025.01.22IRニュースアドバイザーナビ株式会社 投資家情報メディアへの社長インタビュー掲載のお知らせを掲載いたしました。 | 2025-01-23 14:29:18 |
| 6149 | 2 | 2024.11.13IRニュース2024年12月期 第3四半期 決算短信を掲載いたしました。 | 2024-11-13 19:30:11 |