| 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 | 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% | 98% | 98% | 115% |
| 20241007 | 2,962 | 3,080 | 2,951 | 3,050 | 32,700 | 92 | 103% | 103% | 96% | ▲ | 101% | 103% | 100% | 100% | 119% |
| 20241008 | 3,020 | 3,075 | 2,989 | 3,065 | 25,300 | 15 | 100% | 101% | 77% | ▲▲ | 98% | 101% | 100% | 100% | 119% |
| 20241009 | 3,075 | 3,100 | 3,005 | 3,025 | 31,700 | -40 | 99% | 98% | 125% | ▼ | 102% | 100% | 102% | 99% | 118% |
| 20241010 | 3,025 | 3,090 | 2,980 | 3,075 | 25,000 | 50 | 102% | 102% | 79% | ▲ | 98% | 97% | 99% | 100% | 120% |
| 20241011 | 3,100 | 3,105 | 3,030 | 3,045 | 20,800 | -30 | 99% | 98% | 83% | ▼ | 100% | 94% | 99% | 99% | 118% |
| 20241015 | 3,095 | 3,130 | 3,025 | 3,110 | 27,900 | 65 | 102% | 100% | 134% | ▲ | 98% | 94% | 99% | 100% | 118% |
| 20241016 | 3,095 | 3,130 | 3,025 | 3,040 | 18,000 | -70 | 98% | 98% | 65% | ▼ | 99% | 94% | 101% | 98% | 115% |
| 20241017 | 3,040 | 3,040 | 2,964 | 2,999 | 15,300 | -41 | 99% | 99% | 85% | ▼▼ | 97% | 93% | 103% | 96% | 112% |
| 20241018 | 2,999 | 3,035 | 2,903 | 2,910 | 18,100 | -89 | 97% | 97% | 118% | ▼▼▼ | 100% | 96% | 106% | 94% | 109% |
| 20241021 | 2,910 | 2,994 | 2,901 | 2,912 | 17,700 | 2 | 100% | 100% | 98% | ▲ | 97% | 98% | 105% | 94% | 109% |
| 20241022 | 2,925 | 2,975 | 2,812 | 2,845 | 23,400 | -67 | 98% | 97% | 132% | ▼ | 99% | 101% | 109% | 91% | 107% |
| 20241023 | 2,820 | 2,842 | 2,757 | 2,778 | 17,500 | -67 | 98% | 99% | 75% | ▼▼ | 101% | 102% | 110% | 89% | 101% |
| 20241024 | 2,780 | 2,829 | 2,763 | 2,800 | 20,100 | 22 | 101% | 101% | 115% | ▲ | 100% | 103% | 110% | 90% | 101% |
| 20241025 | 2,782 | 2,793 | 2,751 | 2,776 | 21,400 | -24 | 99% | 100% | 106% | ▼ | 102% | 102% | 108% | 89% | 100% |
| 20241028 | 2,803 | 2,905 | 2,803 | 2,862 | 20,400 | 86 | 103% | 102% | 95% | ▲ | 98% | 101% | 104% | 92% | 103% |
| 20241029 | 2,890 | 2,893 | 2,784 | 2,832 | 40,300 | -30 | 99% | 98% | 198% | ▼ | 98% | 105% | 105% | 91% | 102% |
| 20241030 | 2,860 | 2,860 | 2,813 | 2,815 | 39,700 | -17 | 99% | 98% | 99% | ▼▼ | 101% | 108% | 103% | 91% | 101% |
| 20241031 | 2,844 | 2,870 | 2,813 | 2,867 | 17,400 | 52 | 102% | 101% | 44% | ▲ | 100% | 109% | 100% | 92% | 103% |
| 20241101 | 2,819 | 2,838 | 2,774 | 2,824 | 42,600 | -43 | 99% | 100% | 245% | ▼ | 103% | 108% | 98% | 91% | 102% |
| 20241105 | 2,826 | 2,929 | 2,819 | 2,913 | 13,400 | 89 | 103% | 103% | 31% | ▲ | 103% | 105% | 95% | 94% | 105% |
| 20241106 | 2,913 | 3,030 | 2,913 | 3,005 | 24,400 | 92 | 103% | 103% | 182% | ▲▲ | 101% | 100% | 91% | 97% | 108% |
| 20241107 | 3,040 | 3,105 | 2,992 | 3,075 | 21,900 | 70 | 102% | 101% | 90% | ▲▲▲ | 98% | 98% | 90% | 99% | 111% |
| 20241108 | 3,080 | 3,140 | 3,025 | 3,025 | 18,100 | -50 | 98% | 98% | 83% | ▼ | 100% | 99% | 91% | 97% | 109% |
| 20241111 | 3,035 | 3,080 | 3,010 | 3,050 | 14,700 | 25 | 101% | 100% | 81% | ▲ | 99% | 95% | 89% | 98% | 110% |
| 20241112 | 3,080 | 3,130 | 3,015 | 3,040 | 16,700 | -10 | 100% | 99% | 114% | ▼ | 99% | 92% | 88% | 98% | 110% |
| 20241113 | 3,040 | 3,060 | 2,940 | 3,020 | 28,200 | -20 | 99% | 99% | 169% | ▼▼ | 100% | 92% | 89% | 98% | 109% |
| 20241114 | 3,005 | 3,060 | 2,970 | 3,010 | 24,800 | -10 | 100% | 100% | 88% | ▼▼▼ | 101% | 95% | 92% | 98% | 108% |
| 20241115 | 2,890 | 3,010 | 2,663 | 2,919 | 109,100 | -91 | 97% | 101% | 440% | ▼▼▼▼ | 98% | 96% | 92% | 95% | 105% |
| 20241118 | 2,875 | 2,985 | 2,700 | 2,808 | 54,300 | -111 | 96% | 98% | 50% | ▼▼▼▼▼ | 99% | 99% | 95% | 91% | 101% |
| 20241119 | 2,785 | 2,830 | 2,756 | 2,759 | 29,100 | -49 | 98% | 99% | 54% | ▼▼▼▼▼▼ | 100% | 100% | 94% | 90% | 100% |
| 20241120 | 2,744 | 2,845 | 2,727 | 2,750 | 18,500 | -9 | 100% | 100% | 64% | ▼▼▼▼▼▼▼ | 99% | 100% | 94% | 89% | 100% |
| 20241121 | 2,739 | 2,778 | 2,701 | 2,705 | 25,300 | -45 | 98% | 99% | 137% | ▼▼▼▼▼▼▼▼ | 102% | 98% | 95% | 88% | 100% |
| 20241122 | 2,715 | 2,790 | 2,715 | 2,770 | 13,900 | 65 | 102% | 102% | 55% | ▲ | 97% | 96% | 92% | 90% | 102% |
| 20241125 | 2,797 | 2,830 | 2,701 | 2,701 | 21,100 | -69 | 98% | 97% | 152% | ▼ | 101% | 99% | 95% | 88% | 100% |
| 20241126 | 2,712 | 2,749 | 2,670 | 2,749 | 18,400 | 48 | 102% | 101% | 87% | ▲ | 97% | 97% | 95% | 89% | 102% |
| 20241127 | 2,729 | 2,736 | 2,641 | 2,658 | 21,700 | -91 | 97% | 97% | 118% | ▼ | 100% | 99% | 97% | 86% | 100% |
| 20241128 | 2,653 | 2,693 | 2,626 | 2,666 | 21,500 | 8 | 100% | 100% | 99% | ▲ | 100% | 95% | 96% | 87% | 100% |
| 20241129 | 2,685 | 2,705 | 2,660 | 2,672 | 18,900 | 6 | 100% | 100% | 88% | ▲▲ | 98% | 95% | 96% | 87% | 101% |
| 20241202 | 2,679 | 2,679 | 2,616 | 2,631 | 15,800 | -41 | 98% | 98% | 84% | ▼ | 101% | 98% | 98% | 86% | 100% |
| 20241203 | 2,612 | 2,652 | 2,612 | 2,639 | 19,600 | 8 | 100% | 101% | 124% | ▲ | 96% | 98% | 96% | 86% | 100% |
| 20241204 | 2,625 | 2,638 | 2,513 | 2,520 | 33,200 | -119 | 95% | 96% | 169% | ▼ | 101% | 101% | 100% | 82% | 100% |
| 20241205 | 2,535 | 2,586 | 2,492 | 2,556 | 35,200 | 36 | 101% | 101% | 106% | ▲ | 100% | 101% | 99% | 84% | 101% |
| 20241206 | 2,555 | 2,558 | 2,509 | 2,547 | 11,500 | -9 | 100% | 100% | 33% | ▼ | 100% | 101% | 0% | 84% | 101% |
| 20241209 | 2,559 | 2,583 | 2,510 | 2,556 | 21,300 | 9 | 100% | 100% | 185% | ▲ | 99% | 99% | 0% | 84% | 101% |
| 20241210 | 2,581 | 2,585 | 2,552 | 2,561 | 17,500 | 5 | 100% | 99% | 82% | ▲▲ | 99% | 100% | 0% | 85% | 102% |
| 20241211 | 2,569 | 2,569 | 2,530 | 2,536 | 15,300 | -25 | 99% | 99% | 87% | ▼ | 100% | 99% | 0% | 84% | 101% |
| 20241212 | 2,586 | 2,594 | 2,563 | 2,581 | 17,000 | 45 | 102% | 100% | 111% | ▲ | 100% | 98% | 0% | 88% | 102% |
| 20241213 | 2,549 | 2,581 | 2,542 | 2,559 | 17,300 | -22 | 99% | 100% | 102% | ▼ | 100% | 98% | 0% | 91% | 102% |
| 20241216 | 2,577 | 2,619 | 2,559 | 2,568 | 19,000 | 9 | 100% | 100% | 110% | ▲ | 99% | 98% | 0% | 93% | 102% |
| 20241217 | 2,590 | 2,590 | 2,531 | 2,559 | 12,300 | -9 | 100% | 99% | 65% | ▼ | 98% | 0% | 0% | 92% | 102% |
| 20241218 | 2,530 | 2,553 | 2,486 | 2,486 | 17,700 | -73 | 97% | 98% | 144% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 2,441 | 2,467 | 2,394 | 2,467 | 18,400 | -19 | 99% | 101% | 104% | ▼▼▼ | 103% | 0% | 0% | 89% | 100% |
| 20241220 | 2,443 | 2,527 | 2,443 | 2,527 | 18,300 | 60 | 102% | 103% | 99% | ▲ | % | % | % | 92% | 102% |
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 | 4,000 | 22,700 | 0 | 7,900 | 4,000 | 14,800 |
| 2024-12-06 | 5,300 | 22,200 | 0 | 8,000 | 5,300 | 14,200 |
| 2024-11-29 | 5,000 | 19,500 | 0 | 7,200 | 5,000 | 12,300 |
| 2024-11-22 | 4,400 | 17,600 | 0 | 7,200 | 4,400 | 10,400 |
| 2024-11-15 | 4,100 | 15,000 | 0 | 7,100 | 4,100 | 7,900 |
| 2024-11-08 | 3,400 | 16,600 | 0 | 7,700 | 3,400 | 8,900 |
| 2024-11-01 | 3,800 | 15,200 | 200 | 7,400 | 3,600 | 7,800 |
| 2024-10-25 | 6,300 | 16,400 | 200 | 7,400 | 6,100 | 9,000 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | GOLDMAN SACHS INTERNATIONAL | 110,878 | 0.49% | ▼ | -2,416 | 3,080 | 3,140 | 3,025 | 3,025 | 18,100 |
| 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 |
|---|---|---|---|
| 20241213 | 16:00 | イワキポンプ | 従業員持株会を通じた当社従業員への譲渡制限付株式インセンティブ制度の導入及び自己株式の処分の予定に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100UP4G | 350 | 2024-11-11 12:27 | 株式会社イワキ | Ｃｈａｒｏｎ Ｆｉｎａｎｃｅ ＧｍｂＨ | 変更報告書 |
| 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 |