| 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 | 2,895 | 2,946 | 2,862 | 2,885 | 34,500 | -28 | 99% | 100% | 178% | ▼▼ | 99% | 105% | 100% | 88% | 101% |
| 20240726 | 2,896 | 2,911 | 2,853 | 2,855 | 24,100 | -30 | 99% | 99% | 70% | ▼▼▼ | 102% | 100% | 103% | 87% | 100% |
| 20240729 | 2,883 | 2,974 | 2,883 | 2,950 | 33,200 | 95 | 103% | 102% | 138% | ▲ | 99% | 87% | 100% | 90% | 103% |
| 20240730 | 2,979 | 2,990 | 2,902 | 2,960 | 29,600 | 10 | 100% | 99% | 89% | ▲▲ | 102% | 81% | 100% | 90% | 104% |
| 20240731 | 2,989 | 3,060 | 2,936 | 3,055 | 48,100 | 95 | 103% | 102% | 163% | ▲▲▲ | 94% | 86% | 98% | 93% | 107% |
| 20240801 | 3,055 | 3,060 | 2,872 | 2,872 | 47,800 | -183 | 94% | 94% | 99% | ▼ | 91% | 93% | 106% | 87% | 101% |
| 20240802 | 2,850 | 2,889 | 2,598 | 2,600 | 113,800 | -272 | 91% | 91% | 238% | ▼▼ | 88% | 110% | 125% | 79% | 100% |
| 20240805 | 2,400 | 2,498 | 2,100 | 2,116 | 189,700 | -484 | 81% | 88% | 167% | ▼▼▼ | 112% | 127% | 139% | 64% | 100% |
| 20240806 | 2,166 | 2,458 | 2,166 | 2,421 | 104,600 | 305 | 114% | 112% | 55% | ▲ | 105% | 116% | 121% | 74% | 114% |
| 20240807 | 2,493 | 2,690 | 2,469 | 2,619 | 57,000 | 198 | 108% | 105% | 54% | ▲▲ | 101% | 110% | 115% | 80% | 124% |
| 20240808 | 2,609 | 2,668 | 2,541 | 2,640 | 95,700 | 21 | 101% | 101% | 168% | ▲▲▲ | 96% | 107% | 111% | 80% | 125% |
| 20240809 | 2,718 | 2,799 | 2,483 | 2,597 | 134,300 | -43 | 98% | 96% | 140% | ▼ | 104% | 109% | 114% | 79% | 123% |
| 20240813 | 2,647 | 2,771 | 2,630 | 2,744 | 60,700 | 147 | 106% | 104% | 45% | ▲ | 103% | 103% | 108% | 84% | 130% |
| 20240814 | 2,794 | 2,943 | 2,770 | 2,881 | 69,000 | 137 | 105% | 103% | 114% | ▲▲ | 99% | 101% | 105% | 92% | 136% |
| 20240815 | 2,867 | 2,908 | 2,829 | 2,850 | 47,100 | -31 | 99% | 99% | 68% | ▼ | 100% | 100% | 104% | 93% | 135% |
| 20240816 | 2,900 | 2,954 | 2,884 | 2,898 | 32,200 | 48 | 102% | 100% | 68% | ▲ | 100% | 100% | 102% | 95% | 137% |
| 20240819 | 2,879 | 2,945 | 2,854 | 2,890 | 44,300 | -8 | 100% | 100% | 138% | ▼ | 98% | 103% | 100% | 95% | 137% |
| 20240820 | 2,900 | 2,930 | 2,848 | 2,850 | 57,100 | -40 | 99% | 98% | 129% | ▼▼ | 101% | 105% | 96% | 93% | 135% |
| 20240821 | 2,850 | 2,962 | 2,840 | 2,886 | 47,500 | 36 | 101% | 101% | 83% | ▲ | 97% | 102% | 93% | 94% | 136% |
| 20240822 | 2,911 | 2,944 | 2,774 | 2,838 | 39,300 | -48 | 98% | 97% | 83% | ▼ | 100% | 102% | 95% | 93% | 134% |
| 20240823 | 2,866 | 2,898 | 2,822 | 2,869 | 25,800 | 31 | 101% | 100% | 66% | ▲ | 104% | 105% | 94% | 94% | 136% |
| 20240826 | 2,877 | 3,005 | 2,834 | 2,982 | 57,800 | 113 | 104% | 104% | 224% | ▲▲ | 100% | 101% | 92% | 98% | 141% |
| 20240827 | 2,982 | 3,000 | 2,899 | 2,975 | 50,000 | -7 | 100% | 100% | 87% | ▼ | 98% | 99% | 101% | 97% | 141% |
| 20240828 | 2,971 | 2,971 | 2,845 | 2,900 | 46,200 | -75 | 97% | 98% | 92% | ▼▼ | 101% | 100% | 103% | 95% | 137% |
| 20240829 | 2,900 | 2,949 | 2,858 | 2,925 | 32,100 | 25 | 101% | 101% | 69% | ▲ | 103% | 93% | 102% | 98% | 138% |
| 20240830 | 2,933 | 3,075 | 2,930 | 3,010 | 40,800 | 85 | 103% | 103% | 127% | ▲▲ | 98% | 90% | 100% | 100% | 142% |
| 20240902 | 3,000 | 3,040 | 2,943 | 2,943 | 45,000 | -67 | 98% | 98% | 110% | ▼ | 99% | 89% | 103% | 98% | 139% |
| 20240903 | 2,927 | 3,035 | 2,900 | 2,900 | 25,200 | -43 | 99% | 99% | 56% | ▼▼ | 96% | 95% | 105% | 96% | 120% |
| 20240904 | 2,850 | 2,886 | 2,714 | 2,740 | 50,700 | -160 | 94% | 96% | 201% | ▼▼▼ | 98% | 99% | 110% | 91% | 106% |
| 20240905 | 2,740 | 2,778 | 2,677 | 2,685 | 40,700 | -55 | 98% | 98% | 80% | ▼▼▼▼ | 96% | 95% | 112% | 89% | 103% |
| 20240906 | 2,722 | 2,722 | 2,590 | 2,605 | 29,600 | -80 | 97% | 96% | 73% | ▼▼▼▼▼ | 101% | 102% | 119% | 87% | 100% |
| 20240909 | 2,585 | 2,656 | 2,545 | 2,599 | 44,700 | -6 | 100% | 101% | 151% | ▼▼▼▼▼▼ | 103% | 101% | 117% | 86% | 100% |
| 20240910 | 2,622 | 2,760 | 2,605 | 2,709 | 64,900 | 110 | 104% | 103% | 145% | ▲ | 96% | 100% | 115% | 90% | 104% |
| 20240911 | 2,682 | 2,705 | 2,555 | 2,565 | 44,500 | -144 | 95% | 96% | 69% | ▼ | 97% | 101% | 116% | 85% | 100% |
| 20240912 | 2,660 | 2,685 | 2,558 | 2,578 | 61,200 | 13 | 101% | 97% | 138% | ▲ | 102% | 104% | 119% | 86% | 101% |
| 20240913 | 2,584 | 2,650 | 2,584 | 2,645 | 45,600 | 67 | 103% | 102% | 75% | ▲▲ | 100% | 102% | 118% | 88% | 103% |
| 20240917 | 2,645 | 2,696 | 2,616 | 2,654 | 46,800 | 9 | 100% | 100% | 103% | ▲▲▲ | 101% | 103% | 117% | 88% | 103% |
| 20240918 | 2,665 | 2,751 | 2,636 | 2,695 | 50,300 | 41 | 102% | 101% | 107% | ▲▲▲▲ | 97% | 109% | 113% | 90% | 105% |
| 20240919 | 2,745 | 2,766 | 2,665 | 2,669 | 42,500 | -26 | 99% | 97% | 84% | ▼ | 99% | 111% | 115% | 89% | 104% |
| 20240920 | 2,711 | 2,725 | 2,640 | 2,694 | 588,400 | 25 | 101% | 99% | 1384% | ▲ | 98% | 110% | 115% | 90% | 105% |
| 20240924 | 2,710 | 2,749 | 2,631 | 2,666 | 111,100 | -28 | 99% | 98% | 19% | ▼ | 102% | 112% | 116% | 89% | 104% |
| 20240925 | 2,690 | 2,794 | 2,668 | 2,756 | 49,000 | 90 | 103% | 102% | 44% | ▲ | 108% | 108% | 112% | 92% | 107% |
| 20240926 | 2,785 | 3,000 | 2,785 | 3,000 | 76,200 | 244 | 109% | 108% | 156% | ▲▲ | 99% | 99% | 104% | 100% | 117% |
| 20240927 | 3,000 | 3,025 | 2,934 | 2,974 | 51,600 | -26 | 99% | 99% | 68% | ▼ | 99% | 102% | 106% | 99% | 116% |
| 20240930 | 2,924 | 2,964 | 2,846 | 2,882 | 45,700 | -92 | 97% | 99% | 89% | ▼▼ | 105% | 107% | 107% | 96% | 112% |
| 20241001 | 2,852 | 3,010 | 2,850 | 3,005 | 32,900 | 123 | 104% | 105% | 72% | ▲ | 99% | 104% | 102% | 100% | 117% |
| 20241002 | 2,935 | 3,015 | 2,909 | 2,909 | 34,900 | -96 | 97% | 99% | 106% | ▼ | 101% | 104% | 98% | 97% | 113% |
| 20241003 | 2,959 | 3,025 | 2,945 | 2,974 | 47,000 | 65 | 102% | 101% | 135% | ▲ | 99% | 103% | 98% | 99% | 116% |
| 20241004 | 2,974 | 3,015 | 2,933 | 2,958 | 34,200 | -16 | 99% | 99% | 73% | ▼ | 103% | 104% | 96% | 98% | 115% |
| 20241007 | 2,962 | 3,080 | 2,951 | 3,050 | 32,700 | 92 | 103% | 103% | 96% | ▲ | 101% | 103% | 0% | 100% | 119% |
| 20241008 | 3,020 | 3,075 | 2,989 | 3,065 | 25,300 | 15 | 100% | 101% | 77% | ▲▲ | 98% | 101% | 0% | 100% | 119% |
| 20241009 | 3,075 | 3,100 | 3,005 | 3,025 | 31,700 | -40 | 99% | 98% | 125% | ▼ | 102% | 100% | 0% | 99% | 118% |
| 20241010 | 3,025 | 3,090 | 2,980 | 3,075 | 25,000 | 50 | 102% | 102% | 79% | ▲ | 98% | 97% | 0% | 100% | 120% |
| 20241011 | 3,100 | 3,105 | 3,030 | 3,045 | 20,800 | -30 | 99% | 98% | 83% | ▼ | 100% | 94% | 0% | 99% | 118% |
| 20241015 | 3,095 | 3,130 | 3,025 | 3,110 | 27,900 | 65 | 102% | 100% | 134% | ▲ | 98% | 94% | 0% | 100% | 118% |
| 20241016 | 3,095 | 3,130 | 3,025 | 3,040 | 18,000 | -70 | 98% | 98% | 65% | ▼ | 99% | 94% | 0% | 98% | 115% |
| 20241017 | 3,040 | 3,040 | 2,964 | 2,999 | 15,300 | -41 | 99% | 99% | 85% | ▼▼ | 97% | 0% | 0% | 96% | 112% |
| 20241018 | 2,999 | 3,035 | 2,903 | 2,910 | 18,100 | -89 | 97% | 97% | 118% | ▼▼▼ | 100% | 0% | 0% | 94% | 109% |
| 20241021 | 2,910 | 2,994 | 2,901 | 2,912 | 17,700 | 2 | 100% | 100% | 98% | ▲ | 97% | 0% | 0% | 94% | 109% |
| 20241022 | 2,925 | 2,975 | 2,812 | 2,845 | 23,400 | -67 | 98% | 97% | 132% | ▼ | % | % | % | 91% | 107% |
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 | 5,400 | 15,900 | 0 | 8,100 | 5,400 | 7,800 |
| 2024-10-11 | 5,800 | 16,900 | 0 | 9,700 | 5,800 | 7,200 |
| 2024-10-04 | 5,800 | 16,200 | 0 | 8,100 | 5,800 | 8,100 |
| 2024-09-27 | 7,400 | 18,900 | 100 | 8,100 | 7,300 | 10,800 |
| 2024-09-20 | 4,700 | 25,000 | 100 | 10,700 | 4,600 | 14,300 |
| 2024-09-13 | 5,100 | 21,000 | 100 | 9,500 | 5,000 | 11,500 |
| 2024-09-06 | 5,300 | 21,100 | 100 | 9,300 | 5,200 | 11,800 |
| 2024-08-30 | 6,700 | 14,700 | 100 | 7,400 | 6,600 | 7,300 |
| 2024-08-23 | 5,900 | 15,100 | 100 | 6,900 | 5,800 | 8,200 |
| 2024-08-16 | 7,500 | 14,400 | 100 | 7,100 | 7,400 | 7,300 |
| 2024-08-09 | 5,800 | 16,800 | 100 | 7,800 | 5,700 | 9,000 |
| 2024-08-02 | 6,700 | 112,200 | 0 | 102,200 | 6,700 | 10,000 |
| 2024-07-26 | 8,600 | 157,000 | 0 | 144,200 | 8,600 | 12,800 |
| 2024-07-19 | 8,600 | 157,600 | 0 | 145,000 | 8,600 | 12,600 |
| 2024-07-12 | 10,500 | 152,900 | 0 | 144,100 | 10,500 | 8,800 |
| 2024-07-05 | 8,600 | 151,700 | 0 | 142,000 | 8,600 | 9,700 |
| 2024-06-28 | 8,700 | 157,900 | 0 | 146,000 | 8,700 | 11,900 |
| 2024-06-21 | 8,700 | 165,400 | 0 | 146,700 | 8,700 | 18,700 |
| 2024-06-14 | 8,900 | 166,100 | 0 | 147,100 | 8,900 | 19,000 |
| 2024-06-07 | 7,000 | 165,600 | 0 | 143,800 | 7,000 | 21,800 |
| 2024-05-31 | 5,600 | 168,600 | 0 | 55,500 | 5,600 | 113,100 |
| 2024-05-24 | 3,400 | 175,500 | 0 | 53,800 | 3,400 | 121,700 |
| 2024-05-17 | 5,300 | 176,500 | 0 | 54,100 | 5,300 | 122,400 |
| 2024-05-10 | 3,500 | 183,200 | 0 | 65,400 | 3,500 | 117,800 |
| 2024-05-02 | 4,400 | 191,500 | 0 | 73,900 | 4,400 | 117,600 |
| 2024-04-26 | 3,900 | 187,700 | 0 | 67,600 | 3,900 | 120,100 |
| 2024-04-19 | 4,600 | 186,700 | 0 | 66,000 | 4,600 | 120,700 |
| 2024-04-12 | 7,300 | 195,600 | 0 | 75,100 | 7,300 | 120,500 |
| 2024-04-05 | 7,900 | 197,400 | 0 | 77,100 | 7,900 | 120,300 |
| 2024-03-29 | 11,100 | 186,100 | 0 | 68,400 | 11,100 | 117,700 |
| 2024-03-22 | 11,600 | 189,000 | 100 | 69,400 | 11,500 | 119,600 |
| 2024-03-15 | 8,200 | 182,200 | 0 | 63,800 | 8,200 | 118,400 |
| 2024-03-08 | 7,800 | 182,300 | 0 | 58,800 | 7,800 | 123,500 |
| 2024-03-01 | 7,200 | 201,800 | 0 | 59,900 | 7,200 | 141,900 |
| 2024-02-22 | 10,200 | 193,500 | 0 | 60,600 | 10,200 | 132,900 |
| 2024-02-16 | 11,900 | 198,600 | 0 | 61,800 | 11,900 | 136,800 |
| 2024-02-09 | 10,900 | 197,000 | 0 | 64,700 | 10,900 | 132,300 |
| 2024-02-02 | 9,500 | 193,900 | 0 | 58,000 | 9,500 | 135,900 |
| 2024-01-26 | 7,300 | 193,800 | 0 | 57,300 | 7,300 | 136,500 |
| 2024-01-19 | 10,400 | 192,300 | 0 | 56,800 | 10,400 | 135,500 |
| 2024-01-12 | 10,900 | 193,500 | 0 | 55,900 | 10,900 | 137,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 113,294 | 0.50% | ▲ | 1,000 | 3,020 | 3,075 | 2,989 | 3,065 | 25,300 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 112,294 | 0.49% | ▼ | -1,000 | 2,974 | 3,015 | 2,933 | 2,958 | 34,200 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 113,294 | 0.50% | ▲ | 2,959 | 3,025 | 2,945 | 2,974 | 47,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 16:00 | イワキポンプ | 海外非連結子会社の解散及び清算並びに特定子会社の異動に関するお知らせ |
| 20240930 | 16:00 | イワキポンプ | （開示事項の経過）海外非連結子会社（孫会社）の清算結了に関するお知らせ |
| 20240821 | 16:00 | イワキポンプ | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240820 | 16:00 | イワキポンプ | 主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | イワキポンプ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 16:00 | イワキポンプ | 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 |
| 20240716 | 16:00 | イワキポンプ | 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 |
| 20240701 | 16:00 | イワキポンプ | 第69回定時株主総会における議決権行使結果に関するお知らせ |
| 20240627 | 16:00 | イワキポンプ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240513 | 16:00 | イワキポンプ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | イワキポンプ | 2024年３月期 決算説明資料 |
| 20240509 | 16:00 | イワキポンプ | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240417 | 16:00 | イワキポンプ | 取締役の辞任に関するお知らせ |
| 20240417 | 16:00 | イワキポンプ | 取締役及び監査役候補の選任に関するお知らせ |
| 20240315 | 16:00 | イワキポンプ | 執行役員の退任に関するお知らせ |
| 20240214 | 16:00 | イワキポンプ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | イワキポンプ | 業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8W5 | 350 | 2024-08-19 09:11 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100U51B | 350 | 2024-08-01 11:49 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100TCCG | 350 | 2024-04-30 14:02 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100T3FW | 350 | 2024-03-22 10:13 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100T3FT | 360 | 2024-03-22 10:10 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWVK | 350 | 2024-02-16 09:54 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| S100SQJX | 350 | 2024-02-08 15:12 | 株式会社イワキ | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6237 | 2 | 株主総会 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:57 |
| 6237 | 2 | 配当状況 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:56 |
| 6237 | 2 | 株式情報 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:54 |
| 6237 | 2 | 株主通信 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:52 |
| 6237 | 2 | 会社説明資料 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:51 |
| 6237 | 2 | 有価証券報告書 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:49 |
| 6237 | 2 | 決算説明会資料 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:48 |
| 6237 | 2 | 決算短信 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:47 |
| 6237 | 2 | コーポレート・ガバナンス | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:44 |
| 6237 | 2 | 役員紹介 | ケミカルポンプと流体制御機器のイワキ | 2024-06-18 15:41:43 |