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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250701 | 9,570 | 9,790 | 9,420 | 9,600 | 6,900 | -120 | 99% | 100% | 186% | ▼ | 5 | 5 | 0 | 102% | 111% | 106% | 93% | 7% |
20250702 | 9,450 | 9,690 | 9,340 | 9,600 | 12,200 | 0 | 100% | 102% | 177% | -- | 2 | 4 | 0 | 104% | 106% | 104% | 93% | 6% |
20250703 | 9,610 | 10,150 | 9,610 | 10,010 | 11,700 | 410 | 104% | 104% | 96% | ▲ | 3 | 0 | 0 | 97% | 101% | 97% | 97% | 10% |
20250704 | 10,140 | 10,140 | 9,540 | 9,850 | 13,400 | -160 | 98% | 97% | 115% | ▼ | 0 | 0 | 0 | 107% | 103% | 99% | 96% | 8% |
20250707 | 9,850 | 10,580 | 9,850 | 10,530 | 22,600 | 680 | 107% | 107% | 169% | ▲ | 1 | 0 | 0 | 94% | 92% | 90% | 100% | 16% |
20250708 | 10,830 | 10,990 | 10,060 | 10,150 | 17,600 | -380 | 96% | 94% | 78% | ▼ | 0 | 0 | 0 | 100% | 96% | 95% | 96% | 12% |
20250709 | 10,270 | 10,350 | 9,990 | 10,220 | 8,200 | 70 | 101% | 100% | 47% | ▲ | 0 | 0 | 0 | 99% | 98% | 95% | 97% | 10% |
20250710 | 10,220 | 10,350 | 10,100 | 10,100 | 6,900 | -120 | 99% | 99% | 84% | ▼ | 0 | 0 | 0 | 96% | 98% | 94% | 96% | 9% |
20250711 | 10,290 | 10,290 | 9,900 | 9,920 | 7,700 | -180 | 98% | 96% | 112% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 97% | 94% | 6% |
20250714 | 9,910 | 10,010 | 9,800 | 9,900 | 5,800 | -20 | 100% | 100% | 75% | ▼▼▼ | 0 | 0 | 0 | 98% | 99% | 97% | 94% | 5% |
20250715 | 9,900 | 9,910 | 9,730 | 9,730 | 3,200 | -170 | 98% | 98% | 55% | ▼▼▼▼ | 0 | 0 | 0 | 103% | 100% | 0% | 92% | 2% |
20250716 | 9,730 | 10,150 | 9,710 | 10,050 | 11,200 | 320 | 103% | 103% | 350% | ▲ | 0 | 0 | 0 | 100% | 97% | 0% | 95% | 5% |
20250717 | 10,000 | 10,160 | 9,950 | 10,000 | 4,800 | -50 | 100% | 100% | 43% | ▼ | 0 | 0 | 0 | 98% | 97% | 0% | 95% | 4% |
20250718 | 10,000 | 10,040 | 9,800 | 9,810 | 6,900 | -190 | 98% | 98% | 144% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 93% | 2% |
20250722 | 9,850 | 9,850 | 9,600 | 9,730 | 7,000 | -80 | 99% | 99% | 101% | ▼▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 92% | 1% |
20250723 | 9,750 | 10,070 | 9,650 | 9,740 | 12,700 | 10 | 100% | 100% | 181% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 92% | 1% |
20250724 | 9,620 | 9,800 | 9,610 | 9,730 | 4,700 | -10 | 100% | 101% | 37% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 92% | 1% |
20250725 | 9,700 | 9,730 | 9,620 | 9,730 | 3,600 | 0 | 100% | 100% | 77% | -- | 0 | 0 | 0 | 99% | 0% | 0% | 92% | 1% |
20250728 | 9,730 | 9,770 | 9,530 | 9,650 | 4,200 | -80 | 99% | 99% | 117% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 92% | 1% |
20250729 | 9,760 | 9,760 | 9,540 | 9,540 | 2,500 | -110 | 99% | 98% | 60% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 91% | 0% |
20250730 | 9,480 | 9,600 | 9,410 | 9,580 | 4,700 | 40 | 100% | 101% | 188% | ▲ | 0 | 0 | 0 | % | % | % | 91% | 0% |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250624 | 15:30 | 木村工機 | 投資単位の引下げに関する考え方及び方針等について |
20250411 | 12:30 | 木村工機 | 役員人事に関するお知らせ |
20250214 | 12:30 | 木村工機 | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20250214 | 12:30 | 木村工機 | 通期業績予想および期末配当予想の修正に関するお知らせ |
20241120 | 10:30 | 木村工機 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20241119 | 17:00 | 木村工機 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20241108 | 16:00 | 木村工機 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
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) |
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 |