| 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 | 927 | 946 | 927 | 946 | 9,900 | 19 | 102% | 102% | 127% | ▲▲▲ | 97% | 100% | 104% | 100% | 112% |
| 20250311 | 946 | 946 | 903 | 922 | 16,100 | -24 | 97% | 97% | 163% | ▼ | 103% | 103% | 106% | 97% | 109% |
| 20250312 | 923 | 952 | 917 | 952 | 11,100 | 30 | 103% | 103% | 69% | ▲ | 99% | 100% | 101% | 100% | 112% |
| 20250313 | 951 | 952 | 937 | 940 | 6,800 | -12 | 99% | 99% | 61% | ▼ | 100% | 106% | 99% | 99% | 111% |
| 20250314 | 939 | 945 | 934 | 941 | 3,000 | 1 | 100% | 100% | 44% | ▲ | 100% | 104% | 97% | 99% | 111% |
| 20250317 | 954 | 954 | 944 | 950 | 4,100 | 9 | 101% | 100% | 137% | ▲▲ | 99% | 103% | 97% | 100% | 112% |
| 20250318 | 950 | 950 | 933 | 936 | 5,400 | -14 | 99% | 99% | 132% | ▼ | 100% | 103% | 96% | 98% | 110% |
| 20250319 | 950 | 956 | 941 | 950 | 9,000 | 14 | 101% | 100% | 167% | ▲ | 104% | 103% | 96% | 100% | 112% |
| 20250321 | 950 | 991 | 946 | 991 | 29,800 | 41 | 104% | 104% | 331% | ▲▲ | 98% | 98% | 92% | 100% | 116% |
| 20250324 | 995 | 996 | 975 | 980 | 12,300 | -11 | 99% | 98% | 41% | ▼ | 100% | 98% | 93% | 99% | 115% |
| 20250325 | 980 | 981 | 973 | 978 | 4,000 | -2 | 100% | 100% | 33% | ▼▼ | 100% | 94% | 93% | 99% | 115% |
| 20250326 | 980 | 985 | 978 | 983 | 4,500 | 5 | 101% | 100% | 113% | ▲ | 101% | 95% | 94% | 99% | 113% |
| 20250327 | 975 | 985 | 965 | 980 | 6,900 | -3 | 100% | 101% | 153% | ▼ | 99% | 94% | 93% | 99% | 113% |
| 20250328 | 978 | 980 | 942 | 965 | 11,200 | -15 | 98% | 99% | 162% | ▼▼ | 97% | 93% | 96% | 97% | 110% |
| 20250331 | 950 | 950 | 919 | 926 | 6,900 | -39 | 96% | 97% | 62% | ▼▼▼ | 98% | 89% | 97% | 93% | 106% |
| 20250401 | 941 | 941 | 926 | 926 | 5,200 | 0 | 100% | 98% | 75% | -- | 99% | 90% | 98% | 93% | 106% |
| 20250402 | 930 | 937 | 920 | 922 | 3,700 | -4 | 100% | 99% | 71% | ▼ | 99% | 96% | 100% | 93% | 105% |
| 20250403 | 900 | 916 | 887 | 887 | 10,900 | -35 | 96% | 99% | 295% | ▼▼ | 95% | 99% | 101% | 90% | 100% |
| 20250404 | 880 | 886 | 822 | 839 | 23,000 | -48 | 95% | 95% | 211% | ▼▼▼ | 102% | 108% | 110% | 85% | 100% |
| 20250408 | 809 | 835 | 809 | 826 | 8,200 | -13 | 98% | 102% | 36% | ▼▼▼▼ | 103% | 112% | 113% | 83% | 100% |
| 20250409 | 811 | 840 | 800 | 835 | 14,300 | 9 | 101% | 103% | 174% | ▲ | 100% | 105% | 106% | 84% | 101% |
| 20250410 | 861 | 868 | 835 | 865 | 10,600 | 30 | 104% | 100% | 74% | ▲▲ | 102% | 107% | 107% | 87% | 105% |
| 20250411 | 855 | 877 | 855 | 871 | 3,200 | 6 | 101% | 102% | 30% | ▲▲▲ | 100% | 105% | 105% | 88% | 105% |
| 20250414 | 871 | 887 | 861 | 872 | 2,200 | 1 | 100% | 100% | 69% | ▲▲▲▲ | 103% | 103% | 104% | 88% | 106% |
| 20250415 | 877 | 905 | 877 | 905 | 3,200 | 33 | 104% | 103% | 145% | ▲▲▲▲▲ | 100% | 100% | 103% | 91% | 110% |
| 20250416 | 892 | 914 | 892 | 893 | 1,600 | -12 | 99% | 100% | 50% | ▼ | 101% | 97% | 101% | 90% | 108% |
| 20250417 | 907 | 912 | 898 | 912 | 1,500 | 19 | 102% | 101% | 94% | ▲ | 98% | 97% | 99% | 92% | 110% |
| 20250418 | 922 | 922 | 900 | 900 | 4,600 | -12 | 99% | 98% | 307% | ▼ | 99% | 99% | 102% | 91% | 109% |
| 20250421 | 900 | 902 | 890 | 891 | 3,200 | -9 | 99% | 99% | 70% | ▼▼ | 100% | 101% | 104% | 91% | 108% |
| 20250422 | 883 | 883 | 874 | 883 | 1,700 | -8 | 99% | 100% | 53% | ▼▼▼ | 100% | 100% | 101% | 90% | 107% |
| 20250423 | 878 | 890 | 870 | 876 | 5,800 | -7 | 99% | 100% | 341% | ▼▼▼▼ | 101% | 100% | 101% | 89% | 106% |
| 20250424 | 878 | 892 | 878 | 890 | 1,900 | 14 | 102% | 101% | 33% | ▲ | 99% | 99% | 99% | 91% | 108% |
| 20250425 | 897 | 897 | 890 | 890 | 700 | 0 | 100% | 99% | 37% | -- | 103% | 105% | 104% | 92% | 108% |
| 20250428 | 855 | 881 | 854 | 877 | 10,600 | -13 | 99% | 103% | 1514% | ▼ | 99% | 103% | 101% | 95% | 106% |
| 20250430 | 878 | 880 | 862 | 872 | 6,900 | -5 | 99% | 99% | 65% | ▼▼ | 101% | 105% | 101% | 94% | 106% |
| 20250501 | 873 | 880 | 873 | 880 | 3,000 | 8 | 101% | 101% | 43% | ▲ | 100% | 104% | 101% | 95% | 107% |
| 20250502 | 880 | 884 | 871 | 884 | 7,200 | 4 | 100% | 100% | 240% | ▲▲ | 102% | 101% | 100% | 97% | 107% |
| 20250507 | 880 | 900 | 880 | 900 | 9,500 | 16 | 102% | 102% | 132% | ▲▲▲ | 100% | 99% | 99% | 99% | 109% |
| 20250508 | 897 | 905 | 890 | 893 | 4,600 | -7 | 99% | 100% | 48% | ▼ | 102% | 97% | 99% | 98% | 108% |
| 20250509 | 897 | 915 | 897 | 915 | 3,300 | 22 | 102% | 102% | 72% | ▲ | 102% | 100% | 102% | 100% | 110% |
| 20250512 | 870 | 885 | 860 | 885 | 16,300 | -30 | 97% | 102% | 494% | ▼ | 98% | 97% | 98% | 97% | 102% |
| 20250513 | 900 | 900 | 870 | 885 | 7,100 | 0 | 100% | 98% | 44% | -- | 99% | 100% | 100% | 97% | 102% |
| 20250514 | 882 | 885 | 871 | 873 | 5,900 | -12 | 99% | 99% | 83% | ▼ | 101% | 102% | 102% | 95% | 100% |
| 20250515 | 864 | 885 | 864 | 872 | 5,200 | -1 | 100% | 101% | 88% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20250516 | 868 | 872 | 868 | 870 | 800 | -2 | 100% | 100% | 15% | ▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20250519 | 870 | 871 | 870 | 871 | 700 | 1 | 100% | 100% | 88% | ▲ | 101% | 100% | 101% | 95% | 100% |
| 20250520 | 874 | 885 | 870 | 885 | 3,300 | 14 | 102% | 101% | 471% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20250521 | 879 | 879 | 875 | 879 | 700 | -6 | 99% | 100% | 21% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20250522 | 885 | 885 | 873 | 882 | 1,200 | 3 | 100% | 100% | 171% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20250523 | 869 | 871 | 869 | 870 | 2,000 | -12 | 99% | 100% | 167% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250526 | 869 | 871 | 868 | 871 | 4,300 | 1 | 100% | 100% | 215% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20250527 | 871 | 871 | 866 | 869 | 1,400 | -2 | 100% | 100% | 33% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20250528 | 870 | 874 | 869 | 874 | 900 | 5 | 101% | 100% | 64% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20250529 | 874 | 880 | 874 | 880 | 1,200 | 6 | 101% | 101% | 133% | ▲▲ | 100% | 101% | 0% | 96% | 101% |
| 20250530 | 878 | 881 | 860 | 881 | 4,300 | 1 | 100% | 100% | 358% | ▲▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20250602 | 880 | 885 | 877 | 877 | 1,300 | -4 | 100% | 100% | 30% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250603 | 880 | 881 | 874 | 876 | 42,000 | -1 | 100% | 100% | 3231% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20250604 | 878 | 885 | 871 | 885 | 4,900 | 9 | 101% | 101% | 12% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20250605 | 870 | 880 | 870 | 880 | 1,300 | -5 | 99% | 101% | 27% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 870 | 876 | 870 | 872 | 1,800 | -8 | 99% | 100% | 138% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 900 | 114,300 | 0 | 58,200 | 900 | 56,100 |
| 2025-05-23 | 500 | 115,200 | 0 | 58,900 | 500 | 56,300 |
| 2025-05-16 | 600 | 115,900 | 0 | 58,900 | 600 | 57,000 |
| 2025-05-09 | 200 | 115,200 | 0 | 58,800 | 200 | 56,400 |
| 2025-05-02 | 100 | 116,900 | 0 | 58,500 | 100 | 58,400 |
| 2025-04-25 | 100 | 119,400 | 0 | 56,700 | 100 | 62,700 |
| 2025-04-18 | 100 | 118,700 | 0 | 56,700 | 100 | 62,000 |
| 2025-04-11 | 200 | 120,200 | 0 | 55,900 | 200 | 64,300 |
| 2025-04-04 | 100 | 133,100 | 0 | 58,900 | 100 | 74,200 |
| 2025-03-28 | 0 | 143,400 | 0 | 72,300 | 0 | 71,100 |
| 2025-03-21 | 0 | 152,000 | 0 | 77,600 | 0 | 74,400 |
| 2025-03-14 | 0 | 146,700 | 0 | 78,800 | 0 | 67,900 |
| 2025-03-07 | 0 | 150,500 | 0 | 86,400 | 0 | 64,100 |
| 2025-02-28 | 0 | 151,200 | 0 | 85,000 | 0 | 66,200 |
| 2025-02-21 | 0 | 152,500 | 0 | 86,000 | 0 | 66,500 |
| 2025-02-14 | 0 | 153,600 | 0 | 87,900 | 0 | 65,700 |
| 2025-02-07 | 0 | 153,700 | 0 | 86,500 | 0 | 67,200 |
| 2025-01-31 | 0 | 152,100 | 0 | 85,500 | 0 | 66,600 |
| 2025-01-24 | 0 | 151,300 | 0 | 85,200 | 0 | 66,100 |
| 2025-01-17 | 0 | 150,700 | 0 | 84,500 | 0 | 66,200 |
| 2025-01-10 | 0 | 151,000 | 0 | 82,700 | 0 | 68,300 |
| 2024-12-27 | 0 | 167,300 | 0 | 81,900 | 0 | 85,400 |
| 2024-12-20 | 0 | 163,700 | 0 | 82,800 | 0 | 80,900 |
| 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 |
|---|---|---|---|
| 20250509 | 16:25 | 和井田 | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250425 | 16:00 | 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 |
| 20250425 | 16:00 | 和井田 | 業績予想および配当予想の修正に関するお知らせ |
| 20250328 | 16:35 | 和井田 | (開示事項の経過)子会社設立に関するお知らせ |
| 20250327 | 17:00 | 和井田 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20250206 | 16:00 | 和井田 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 20:26:32 |
| 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 |