| 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 | 4,505 | 4,580 | 4,465 | 4,500 | 25,500 | -95 | 98% | 100% | 151% | ▼ | 97% | 104% | 109% | 77% | 100% |
| 20240726 | 4,640 | 4,640 | 4,445 | 4,515 | 18,500 | 15 | 100% | 97% | 73% | ▲ | 103% | 103% | 112% | 78% | 100% |
| 20240729 | 4,550 | 4,720 | 4,550 | 4,695 | 12,800 | 180 | 104% | 103% | 69% | ▲ | 101% | 90% | 110% | 81% | 104% |
| 20240730 | 4,625 | 4,770 | 4,625 | 4,680 | 16,700 | -15 | 100% | 101% | 130% | ▼ | 103% | 84% | 108% | 81% | 104% |
| 20240731 | 4,690 | 4,810 | 4,580 | 4,810 | 11,900 | 130 | 103% | 103% | 71% | ▲ | 97% | 84% | 103% | 83% | 107% |
| 20240801 | 4,810 | 4,810 | 4,645 | 4,670 | 25,600 | -140 | 97% | 97% | 215% | ▼ | 94% | 91% | 109% | 81% | 104% |
| 20240802 | 4,450 | 4,485 | 4,060 | 4,170 | 68,600 | -500 | 89% | 94% | 268% | ▼ | 90% | 119% | 125% | 72% | 100% |
| 20240805 | 3,875 | 3,920 | 3,470 | 3,470 | 64,800 | -700 | 83% | 90% | 94% | ▼ | 101% | 129% | 125% | 60% | 100% |
| 20240806 | 3,890 | 3,975 | 3,745 | 3,945 | 39,900 | 475 | 114% | 101% | 62% | ▲ | 106% | 132% | 128% | 68% | 114% |
| 20240807 | 3,805 | 4,220 | 3,805 | 4,050 | 19,300 | 105 | 103% | 106% | 48% | ▲ | 98% | 128% | 122% | 79% | 117% |
| 20240808 | 3,980 | 4,020 | 3,775 | 3,905 | 41,700 | -145 | 96% | 98% | 216% | ▼ | 108% | 119% | 115% | 78% | 113% |
| 20240809 | 4,255 | 4,605 | 4,060 | 4,605 | 42,200 | 700 | 118% | 108% | 101% | ▲ | 108% | 106% | 104% | 93% | 133% |
| 20240813 | 4,675 | 5,090 | 4,605 | 5,030 | 79,800 | 425 | 109% | 108% | 189% | ▲▲ | 97% | 94% | 97% | 100% | 145% |
| 20240814 | 5,030 | 5,030 | 4,850 | 4,855 | 18,000 | -175 | 97% | 97% | 23% | ▼ | 105% | 97% | 101% | 97% | 140% |
| 20240815 | 4,850 | 5,150 | 4,845 | 5,080 | 20,900 | 225 | 105% | 105% | 116% | ▲ | 96% | 88% | 94% | 100% | 146% |
| 20240816 | 5,160 | 5,190 | 4,915 | 4,950 | 15,500 | -130 | 97% | 96% | 74% | ▼ | 96% | 93% | 98% | 97% | 143% |
| 20240819 | 4,950 | 4,950 | 4,750 | 4,750 | 15,400 | -200 | 96% | 96% | 99% | ▼▼ | 98% | 96% | 102% | 94% | 137% |
| 20240820 | 4,795 | 4,830 | 4,685 | 4,685 | 11,700 | -65 | 99% | 98% | 76% | ▼▼▼ | 99% | 100% | 105% | 92% | 135% |
| 20240821 | 4,585 | 4,660 | 4,460 | 4,550 | 17,000 | -135 | 97% | 99% | 145% | ▼▼▼▼ | 99% | 104% | 105% | 90% | 131% |
| 20240822 | 4,580 | 4,640 | 4,495 | 4,520 | 7,900 | -30 | 99% | 99% | 46% | ▼▼▼▼▼ | 102% | 107% | 106% | 89% | 130% |
| 20240823 | 4,510 | 4,680 | 4,475 | 4,615 | 8,500 | 95 | 102% | 102% | 108% | ▲ | 98% | 105% | 104% | 91% | 133% |
| 20240826 | 4,615 | 4,615 | 4,475 | 4,520 | 7,300 | -95 | 98% | 98% | 86% | ▼ | 101% | 107% | 106% | 89% | 130% |
| 20240827 | 4,520 | 4,610 | 4,520 | 4,580 | 2,300 | 60 | 101% | 101% | 32% | ▲ | 104% | 106% | 105% | 90% | 132% |
| 20240828 | 4,580 | 4,800 | 4,545 | 4,750 | 13,100 | 170 | 104% | 104% | 570% | ▲▲ | 103% | 104% | 105% | 94% | 137% |
| 20240829 | 4,690 | 4,830 | 4,655 | 4,820 | 7,700 | 70 | 101% | 103% | 59% | ▲▲▲ | 99% | 98% | 101% | 95% | 139% |
| 20240830 | 4,875 | 4,910 | 4,780 | 4,840 | 7,300 | 20 | 100% | 99% | 95% | ▲▲▲▲ | 97% | 97% | 100% | 95% | 139% |
| 20240902 | 4,955 | 5,010 | 4,755 | 4,810 | 7,400 | -30 | 99% | 97% | 101% | ▼ | 102% | 97% | 103% | 95% | 139% |
| 20240903 | 4,790 | 4,895 | 4,790 | 4,875 | 2,800 | 65 | 101% | 102% | 38% | ▲ | 102% | 99% | 106% | 96% | 125% |
| 20240904 | 4,665 | 4,845 | 4,560 | 4,755 | 16,400 | -120 | 98% | 102% | 586% | ▼ | 104% | 100% | 107% | 94% | 122% |
| 20240905 | 4,615 | 4,825 | 4,590 | 4,800 | 10,600 | 45 | 101% | 104% | 65% | ▲ | 97% | 97% | 103% | 94% | 123% |
| 20240906 | 4,800 | 4,800 | 4,590 | 4,655 | 5,300 | -145 | 97% | 97% | 50% | ▼ | 102% | 109% | 113% | 92% | 103% |
| 20240909 | 4,375 | 4,635 | 4,345 | 4,480 | 11,600 | -175 | 96% | 102% | 219% | ▼▼ | 102% | 106% | 110% | 88% | 100% |
| 20240910 | 4,505 | 4,630 | 4,505 | 4,605 | 4,600 | 125 | 103% | 102% | 40% | ▲ | 97% | 102% | 107% | 91% | 103% |
| 20240911 | 4,620 | 4,635 | 4,420 | 4,480 | 3,500 | -125 | 97% | 97% | 76% | ▼ | 103% | 105% | 109% | 88% | 100% |
| 20240912 | 4,525 | 4,760 | 4,525 | 4,660 | 7,600 | 180 | 104% | 103% | 217% | ▲ | 101% | 101% | 105% | 94% | 104% |
| 20240913 | 4,730 | 4,790 | 4,685 | 4,790 | 2,800 | 130 | 103% | 101% | 37% | ▲▲ | 99% | 100% | 101% | 98% | 107% |
| 20240917 | 4,790 | 4,790 | 4,655 | 4,735 | 3,400 | -55 | 99% | 99% | 121% | ▼ | 100% | 101% | 102% | 97% | 106% |
| 20240918 | 4,725 | 4,805 | 4,715 | 4,715 | 1,700 | -20 | 100% | 100% | 50% | ▼▼ | 101% | 100% | 103% | 97% | 105% |
| 20240919 | 4,715 | 4,800 | 4,660 | 4,765 | 2,600 | 50 | 101% | 101% | 153% | ▲ | 99% | 103% | 101% | 98% | 106% |
| 20240920 | 4,795 | 4,805 | 4,685 | 4,770 | 6,000 | 5 | 100% | 99% | 231% | ▲▲ | 101% | 104% | 102% | 98% | 106% |
| 20240924 | 4,730 | 4,850 | 4,660 | 4,765 | 7,300 | -5 | 100% | 101% | 122% | ▼ | 99% | 103% | 101% | 98% | 106% |
| 20240925 | 4,795 | 4,795 | 4,710 | 4,735 | 3,800 | -30 | 99% | 99% | 52% | ▼▼ | 99% | 104% | 102% | 97% | 106% |
| 20240926 | 4,760 | 4,850 | 4,725 | 4,725 | 5,600 | -10 | 100% | 99% | 147% | ▼▼▼ | 103% | 100% | 101% | 97% | 105% |
| 20240927 | 4,795 | 5,020 | 4,765 | 4,925 | 14,900 | 200 | 104% | 103% | 266% | ▲ | 100% | 98% | 101% | 100% | 110% |
| 20240930 | 4,785 | 4,795 | 4,630 | 4,780 | 12,900 | -145 | 97% | 100% | 87% | ▼ | 102% | 97% | 98% | 97% | 107% |
| 20241001 | 4,850 | 4,985 | 4,740 | 4,950 | 9,700 | 170 | 104% | 102% | 75% | ▲ | 97% | 96% | 96% | 100% | 110% |
| 20241002 | 4,940 | 4,940 | 4,635 | 4,805 | 8,100 | -145 | 97% | 97% | 84% | ▼ | 98% | 100% | 98% | 97% | 107% |
| 20241003 | 4,805 | 4,825 | 4,680 | 4,690 | 4,800 | -115 | 98% | 98% | 59% | ▼▼ | 99% | 103% | 101% | 95% | 105% |
| 20241004 | 4,665 | 4,725 | 4,615 | 4,640 | 6,000 | -50 | 99% | 99% | 125% | ▼▼▼ | 100% | 102% | 100% | 94% | 104% |
| 20241007 | 4,710 | 4,785 | 4,505 | 4,720 | 17,100 | 80 | 102% | 100% | 285% | ▲ | 98% | 102% | 0% | 95% | 105% |
| 20241008 | 4,765 | 4,765 | 4,605 | 4,685 | 5,000 | -35 | 99% | 98% | 29% | ▼ | 101% | 102% | 0% | 95% | 105% |
| 20241009 | 4,725 | 4,835 | 4,650 | 4,795 | 11,600 | 110 | 102% | 101% | 232% | ▲ | 101% | 100% | 0% | 97% | 107% |
| 20241010 | 4,740 | 4,840 | 4,710 | 4,800 | 8,700 | 5 | 100% | 101% | 75% | ▲▲ | 100% | 97% | 0% | 97% | 107% |
| 20241011 | 4,800 | 4,855 | 4,730 | 4,790 | 8,200 | -10 | 100% | 100% | 94% | ▼ | 99% | 95% | 0% | 97% | 103% |
| 20241015 | 4,880 | 4,890 | 4,790 | 4,840 | 8,900 | 50 | 101% | 99% | 109% | ▲ | 99% | 98% | 0% | 98% | 104% |
| 20241016 | 4,815 | 4,835 | 4,635 | 4,755 | 16,300 | -85 | 98% | 99% | 183% | ▼ | 96% | 99% | 0% | 96% | 102% |
| 20241017 | 4,755 | 4,755 | 4,465 | 4,560 | 17,500 | -195 | 96% | 96% | 107% | ▼▼ | 102% | 0% | 0% | 92% | 100% |
| 20241018 | 4,525 | 4,670 | 4,510 | 4,635 | 8,400 | 75 | 102% | 102% | 48% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241021 | 4,635 | 4,690 | 4,555 | 4,650 | 5,200 | 15 | 100% | 100% | 62% | ▲▲ | 102% | 0% | 0% | 94% | 102% |
| 20241022 | 4,650 | 4,800 | 4,525 | 4,725 | 19,900 | 75 | 102% | 102% | 383% | ▲▲▲ | % | % | % | 95% | 104% |
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 | 58,400 | 0 | 21,300 | 0 | 37,100 |
| 2024-10-11 | 0 | 54,100 | 0 | 21,000 | 0 | 33,100 |
| 2024-10-04 | 0 | 57,800 | 0 | 20,600 | 0 | 37,200 |
| 2024-09-27 | 0 | 56,700 | 0 | 20,300 | 0 | 36,400 |
| 2024-09-20 | 0 | 57,000 | 0 | 19,700 | 0 | 37,300 |
| 2024-09-13 | 0 | 57,600 | 0 | 19,300 | 0 | 38,300 |
| 2024-09-06 | 0 | 61,200 | 0 | 20,600 | 0 | 40,600 |
| 2024-08-30 | 0 | 64,800 | 0 | 20,600 | 0 | 44,200 |
| 2024-08-23 | 0 | 65,400 | 0 | 20,700 | 0 | 44,700 |
| 2024-08-16 | 0 | 70,900 | 0 | 24,700 | 0 | 46,200 |
| 2024-08-09 | 100 | 73,300 | 100 | 22,800 | 0 | 50,500 |
| 2024-08-02 | 0 | 102,900 | 0 | 47,600 | 0 | 55,300 |
| 2024-07-26 | 0 | 98,100 | 0 | 42,200 | 0 | 55,900 |
| 2024-07-19 | 0 | 108,300 | 0 | 49,900 | 0 | 58,400 |
| 2024-07-12 | 0 | 117,600 | 0 | 58,300 | 0 | 59,300 |
| 2024-07-05 | 0 | 103,300 | 0 | 52,700 | 0 | 50,600 |
| 2024-06-28 | 0 | 100,400 | 0 | 51,800 | 0 | 48,600 |
| 2024-06-21 | 0 | 98,500 | 0 | 52,300 | 0 | 46,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 19,200 | 0.49% | ▼ | -3,400 | 3,805 | 4,220 | 3,805 | 4,050 | 19,300 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 22,600 | 0.58% | ▼ | -7,800 | 3,890 | 3,975 | 3,745 | 3,945 | 39,900 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 30,400 | 0.78% | ▼ | -3,600 | 4,450 | 4,485 | 4,060 | 4,170 | 68,600 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 34,000 | 0.88% | ▼ | -4,500 | 4,690 | 4,810 | 4,580 | 4,810 | 11,900 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 38,500 | 1.00% | ▲ | 3,700 | 4,625 | 4,770 | 4,625 | 4,680 | 16,700 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 34,800 | 0.90% | ▲ | 3,500 | 4,505 | 4,580 | 4,465 | 4,500 | 25,500 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 31,300 | 0.81% | ▲ | 2,600 | 4,720 | 4,835 | 4,650 | 4,695 | 20,000 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 28,700 | 0.74% | ▲ | 5,000 | 4,815 | 4,815 | 4,680 | 4,705 | 24,200 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 23,700 | 0.61% | ▲ | 2,700 | 4,805 | 4,905 | 4,800 | 4,870 | 15,900 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 21,000 | 0.54% | ▲ | 4,950 | 4,985 | 4,835 | 4,870 | 26,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 12:15 | 木村工機 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:30 | 木村工機 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 12:15 | 木村工機 | 固定資産の取得（第二試験研究棟建設）に関するお知らせ |
| 20240308 | 16:30 | 木村工機 | 通期業績予想および期末配当予想の修正（特別配当）に関するお知らせ |
| 20240209 | 12:15 | 木村工機 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6231 | 1 | 木村工機株式会社 最適な空気質をつくる空調機メーカー | 2024-10-23 05:22:04 |
| 6231 | 2 | サステナビリティレポート2024 | 2024-10-17 02:32:19 |
| 6231 | 2 | ディスクロージャーポリシー | 木村工機株式会社 | 2024-06-26 23:34:47 |
| 6231 | 2 | コーポレート・ガバナンス | 木村工機株式会社 | 2024-06-26 23:34:45 |
| 6231 | 2 | IRカレンダー | 木村工機株式会社 | 2024-06-26 23:34:42 |
| 6231 | 2 | 株主総会 | 木村工機株式会社 | 2024-06-26 23:34:40 |
| 6231 | 2 | IR資料 | 木村工機株式会社 | 2024-06-26 23:34:34 |
| 6231 | 2 | 有価証券報告書 | 木村工機株式会社 | 2024-06-26 23:34:31 |
| 6231 | 2 | 経営方針・事業概要 | 木村工機株式会社 | 2024-06-26 23:34:21 |
| 6231 | 2 | 電子公告 | 木村工機株式会社 | 2024-06-26 18:30:11 |