| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 888 | 890 | 878 | 884 | 2,800 | -4 | 100% | 100% | 85% | ▼ | 101% | 100% | 99% | 96% | 100% |
| 20240925 | 883 | 890 | 882 | 890 | 2,000 | 6 | 101% | 101% | 71% | ▲ | 100% | 99% | 98% | 96% | 101% |
| 20240926 | 892 | 895 | 889 | 892 | 1,500 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 98% | 97% | 101% |
| 20240927 | 890 | 890 | 887 | 887 | 5,700 | -5 | 99% | 100% | 380% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20240930 | 883 | 884 | 877 | 880 | 2,600 | -7 | 99% | 100% | 46% | ▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20241001 | 884 | 888 | 880 | 881 | 4,000 | 1 | 100% | 100% | 154% | ▲ | 100% | 99% | 97% | 95% | 100% |
| 20241002 | 883 | 888 | 880 | 887 | 2,800 | 6 | 101% | 100% | 70% | ▲▲ | 100% | 99% | 97% | 97% | 101% |
| 20241003 | 881 | 883 | 877 | 883 | 5,500 | -4 | 100% | 100% | 196% | ▼ | 100% | 99% | 94% | 98% | 100% |
| 20241004 | 881 | 887 | 877 | 878 | 4,300 | -5 | 99% | 100% | 78% | ▼▼ | 100% | 100% | 94% | 98% | 100% |
| 20241007 | 878 | 888 | 874 | 874 | 3,600 | -4 | 100% | 100% | 84% | ▼▼▼ | 100% | 100% | 94% | 97% | 100% |
| 20241008 | 876 | 878 | 873 | 874 | 3,700 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 95% | 97% | 100% |
| 20241009 | 873 | 873 | 871 | 871 | 4,100 | -3 | 100% | 100% | 111% | ▼ | 99% | 98% | 95% | 97% | 100% |
| 20241010 | 874 | 874 | 868 | 868 | 2,500 | -3 | 100% | 99% | 61% | ▼▼ | 99% | 97% | 95% | 96% | 100% |
| 20241011 | 881 | 881 | 875 | 875 | 900 | 7 | 101% | 99% | 36% | ▲ | 100% | 99% | 96% | 97% | 101% |
| 20241015 | 864 | 869 | 864 | 864 | 7,000 | -11 | 99% | 100% | 778% | ▼ | 99% | 96% | 97% | 96% | 100% |
| 20241016 | 863 | 863 | 854 | 858 | 7,500 | -6 | 99% | 99% | 107% | ▼▼ | 100% | 96% | 97% | 96% | 100% |
| 20241017 | 855 | 858 | 852 | 858 | 3,700 | 0 | 100% | 100% | 49% | -- | 100% | 96% | 98% | 96% | 100% |
| 20241018 | 852 | 857 | 845 | 852 | 10,600 | -6 | 99% | 100% | 286% | ▼ | 98% | 97% | 99% | 96% | 100% |
| 20241021 | 841 | 845 | 826 | 826 | 15,500 | -26 | 97% | 98% | 146% | ▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241022 | 821 | 826 | 814 | 819 | 9,300 | -7 | 99% | 100% | 60% | ▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20241023 | 819 | 819 | 815 | 816 | 4,200 | -3 | 100% | 100% | 45% | ▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241024 | 815 | 816 | 813 | 813 | 2,200 | -3 | 100% | 100% | 52% | ▼▼▼▼▼ | 100% | 101% | 102% | 91% | 100% |
| 20241025 | 813 | 814 | 811 | 813 | 6,800 | 0 | 100% | 100% | 309% | -- | 101% | 101% | 102% | 92% | 100% |
| 20241028 | 819 | 825 | 811 | 825 | 2,800 | 12 | 101% | 101% | 41% | ▲ | 100% | 99% | 101% | 93% | 101% |
| 20241029 | 825 | 828 | 821 | 826 | 1,300 | 1 | 100% | 100% | 46% | ▲▲ | 100% | 100% | 101% | 93% | 102% |
| 20241030 | 827 | 828 | 823 | 823 | 6,200 | -3 | 100% | 100% | 477% | ▼ | 101% | 101% | 102% | 93% | 101% |
| 20241031 | 818 | 827 | 818 | 825 | 3,800 | 2 | 100% | 101% | 61% | ▲ | 99% | 100% | 100% | 93% | 101% |
| 20241101 | 829 | 829 | 815 | 818 | 2,500 | -7 | 99% | 99% | 66% | ▼ | 100% | 101% | 101% | 93% | 101% |
| 20241105 | 821 | 821 | 819 | 819 | 2,200 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241106 | 830 | 836 | 825 | 827 | 3,600 | 8 | 101% | 100% | 164% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20241107 | 827 | 830 | 825 | 826 | 3,400 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 94% | 102% |
| 20241108 | 826 | 828 | 822 | 828 | 3,800 | 2 | 100% | 100% | 112% | ▲ | 101% | 99% | 101% | 95% | 102% |
| 20241111 | 828 | 833 | 826 | 833 | 7,500 | 5 | 101% | 101% | 197% | ▲▲ | 100% | 99% | 100% | 95% | 102% |
| 20241112 | 833 | 839 | 826 | 831 | 8,600 | -2 | 100% | 100% | 115% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20241113 | 830 | 830 | 819 | 823 | 11,400 | -8 | 99% | 99% | 133% | ▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241114 | 822 | 825 | 820 | 820 | 3,100 | -3 | 100% | 100% | 27% | ▼▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241115 | 822 | 825 | 821 | 823 | 12,000 | 3 | 100% | 100% | 387% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241118 | 823 | 823 | 819 | 820 | 1,900 | -3 | 100% | 100% | 16% | ▼ | 101% | 102% | 100% | 98% | 101% |
| 20241119 | 820 | 828 | 820 | 828 | 8,300 | 8 | 101% | 101% | 437% | ▲ | 100% | 101% | 99% | 99% | 102% |
| 20241120 | 828 | 829 | 826 | 828 | 1,600 | 0 | 100% | 100% | 19% | -- | 100% | 99% | 99% | 99% | 102% |
| 20241121 | 833 | 833 | 828 | 829 | 4,300 | 1 | 100% | 100% | 269% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20241122 | 831 | 831 | 822 | 831 | 3,900 | 2 | 100% | 100% | 91% | ▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20241125 | 831 | 833 | 826 | 833 | 3,200 | 2 | 100% | 100% | 82% | ▲▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20241126 | 826 | 826 | 822 | 822 | 6,300 | -11 | 99% | 100% | 197% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241127 | 822 | 823 | 822 | 823 | 3,400 | 1 | 100% | 100% | 54% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241128 | 823 | 826 | 819 | 826 | 7,000 | 3 | 100% | 100% | 206% | ▲▲ | 99% | 98% | 98% | 99% | 101% |
| 20241129 | 836 | 836 | 824 | 831 | 3,500 | 5 | 101% | 99% | 50% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241202 | 822 | 823 | 820 | 821 | 3,000 | -10 | 99% | 100% | 86% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 821 | 824 | 817 | 824 | 11,100 | 3 | 100% | 100% | 370% | ▲ | 100% | 99% | 100% | 99% | 100% |
| 20241204 | 822 | 822 | 812 | 821 | 8,800 | -3 | 100% | 100% | 79% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241205 | 821 | 822 | 817 | 822 | 8,100 | 1 | 100% | 100% | 92% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241206 | 819 | 819 | 817 | 817 | 1,300 | -5 | 99% | 100% | 16% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241209 | 816 | 818 | 813 | 813 | 10,000 | -4 | 100% | 100% | 769% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241210 | 818 | 818 | 813 | 815 | 8,600 | 2 | 100% | 100% | 86% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241211 | 815 | 819 | 811 | 814 | 15,700 | -1 | 100% | 100% | 183% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 814 | 817 | 810 | 810 | 13,700 | -4 | 100% | 100% | 87% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241213 | 810 | 810 | 807 | 808 | 7,900 | -2 | 100% | 100% | 58% | ▼▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20241216 | 809 | 809 | 802 | 802 | 32,400 | -6 | 99% | 99% | 410% | ▼▼▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20241217 | 801 | 812 | 800 | 810 | 23,300 | 8 | 101% | 101% | 72% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 809 | 818 | 807 | 818 | 10,800 | 8 | 101% | 101% | 46% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 815 | 820 | 813 | 813 | 5,300 | -5 | 99% | 100% | 49% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 817 | 820 | 814 | 814 | 7,800 | 1 | 100% | 100% | 147% | ▲ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 164,600 | 0 | 84,700 | 0 | 79,900 |
| 2024-12-06 | 0 | 156,900 | 0 | 83,100 | 0 | 73,800 |
| 2024-11-29 | 0 | 154,400 | 0 | 80,700 | 0 | 73,700 |
| 2024-11-22 | 0 | 152,700 | 0 | 79,700 | 0 | 73,000 |
| 2024-11-15 | 0 | 147,600 | 0 | 78,700 | 0 | 68,900 |
| 2024-11-08 | 0 | 133,200 | 0 | 70,400 | 0 | 62,800 |
| 2024-11-01 | 0 | 131,100 | 0 | 70,100 | 0 | 61,000 |
| 2024-10-25 | 0 | 129,600 | 0 | 68,900 | 0 | 60,700 |
| 2024-10-18 | 200 | 134,200 | 200 | 71,500 | 0 | 62,700 |
| 2024-10-11 | 0 | 136,500 | 0 | 74,500 | 0 | 62,000 |
| 2024-10-04 | 0 | 136,800 | 0 | 74,900 | 0 | 61,900 |
| 2024-09-27 | 0 | 136,800 | 0 | 74,600 | 0 | 62,200 |
| 2024-09-20 | 0 | 137,900 | 0 | 74,000 | 0 | 63,900 |
| 2024-09-13 | 0 | 137,300 | 0 | 74,100 | 0 | 63,200 |
| 2024-09-06 | 0 | 137,200 | 0 | 73,800 | 0 | 63,400 |
| 2024-08-30 | 0 | 142,300 | 0 | 74,500 | 0 | 67,800 |
| 2024-08-23 | 0 | 136,900 | 0 | 74,000 | 0 | 62,900 |
| 2024-08-16 | 0 | 138,600 | 0 | 74,500 | 0 | 64,100 |
| 2024-08-09 | 0 | 134,500 | 0 | 72,800 | 0 | 61,700 |
| 2024-08-02 | 0 | 143,600 | 0 | 83,000 | 0 | 60,600 |
| 2024-07-26 | 0 | 142,700 | 0 | 81,300 | 0 | 61,400 |
| 2024-07-19 | 0 | 141,300 | 0 | 79,600 | 0 | 61,700 |
| 2024-07-12 | 0 | 139,900 | 0 | 79,500 | 0 | 60,400 |
| 2024-07-05 | 0 | 139,400 | 0 | 79,300 | 0 | 60,100 |
| 2024-06-28 | 0 | 139,800 | 0 | 78,800 | 0 | 61,000 |
| 2024-06-21 | 0 | 138,600 | 0 | 76,600 | 0 | 62,000 |
| 2024-06-14 | 0 | 134,900 | 0 | 72,800 | 0 | 62,100 |
| 2024-06-07 | 0 | 129,900 | 0 | 66,300 | 0 | 63,600 |
| 2024-05-31 | 0 | 127,500 | 0 | 64,300 | 0 | 63,200 |
| 2024-05-24 | 0 | 127,200 | 0 | 61,000 | 0 | 66,200 |
| 2024-05-17 | 0 | 124,900 | 0 | 60,000 | 0 | 64,900 |
| 2024-05-10 | 0 | 113,000 | 0 | 55,800 | 0 | 57,200 |
| 2024-05-02 | 0 | 113,600 | 0 | 55,300 | 0 | 58,300 |
| 2024-04-26 | 0 | 113,500 | 0 | 55,700 | 0 | 57,800 |
| 2024-04-19 | 0 | 126,000 | 0 | 60,800 | 0 | 65,200 |
| 2024-04-12 | 0 | 124,500 | 0 | 60,000 | 0 | 64,500 |
| 2024-04-05 | 0 | 123,300 | 0 | 59,500 | 0 | 63,800 |
| 2024-03-29 | 0 | 121,900 | 0 | 58,300 | 0 | 63,600 |
| 2024-03-22 | 0 | 122,700 | 0 | 58,300 | 0 | 64,400 |
| 2024-03-15 | 0 | 121,700 | 0 | 57,400 | 0 | 64,300 |
| 2024-03-08 | 0 | 124,200 | 0 | 58,800 | 0 | 65,400 |
| 2024-03-01 | 0 | 123,700 | 0 | 57,400 | 0 | 66,300 |
| 2024-02-22 | 0 | 125,400 | 0 | 58,100 | 0 | 67,300 |
| 2024-02-16 | 0 | 126,800 | 0 | 57,500 | 0 | 69,300 |
| 2024-02-09 | 0 | 126,900 | 0 | 58,400 | 0 | 68,500 |
| 2024-02-02 | 0 | 126,500 | 0 | 59,300 | 0 | 67,200 |
| 2024-01-26 | 0 | 134,600 | 0 | 68,700 | 0 | 65,900 |
| 2024-01-19 | 0 | 136,200 | 0 | 68,100 | 0 | 68,100 |
| 2024-01-12 | 0 | 135,200 | 0 | 77,000 | 0 | 58,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:10 | 和井田 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | 和井田 | 業績予想の修正に関するお知らせ |
| 20241025 | 17:30 | 和井田 | 子会社設立に関するお知らせ |
| 20240809 | 16:30 | 和井田 | 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 |
| 20240808 | 16:00 | 和井田 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 16:00 | 和井田 | 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 |
| 20240510 | 16:00 | 和井田 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 17:35 | 和井田 | 代表取締役および役員等の異動に関するお知らせ |
| 20240416 | 18:00 | 和井田 | 仮監査等委員である取締役（監査等委員である取締役の職務を一時行う者）選任のお知らせ |
| 20240301 | 16:00 | 和井田 | 監査等委員である取締役（常勤監査等委員）の逝去に関するお知らせ |
| 20240208 | 16:00 | 和井田 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6158 | 1 | CNC高精度研削盤－和井田製作所 | 2024-12-21 21:25:22 |
| 6158 | 2 | 社会貢献活動－IR情報－和井田製作所 | 2024-06-15 00:41:11 |
| 6158 | 2 | 和井田製作所 早わかり－IR情報－和井田製作所 | 2024-06-15 00:41:10 |
| 6158 | 2 | 株式情報－IR情報－和井田製作所 | 2024-06-15 00:41:08 |
| 6158 | 2 | IRライブラリ＆カレンダー－IR情報－和井田製作所 | 2024-06-15 00:41:07 |
| 6158 | 2 | 企業理念－IR情報－和井田製作所 | 2024-06-15 00:41:06 |
| 6158 | 2 | 電子公告－IR情報－和井田製作所 | 2024-06-15 00:41:05 |
| 6158 | 2 | IR情報－和井田製作所 | 2024-06-15 00:41:04 |
| 6158 | 3 | ニュースリリース－和井田製作所 | 2024-07-31 22:30:08 |
| 6158 | 3 | サイトのご利用について－和井田製作所 | 2024-06-18 07:57:07 |