| 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 | 735 | 745 | 732 | 745 | 4,000 | 10 | 101% | 101% | 200% | ▲ | 98% | 98% | 95% | 98% | 101% |
| 20240726 | 745 | 745 | 733 | 733 | 7,100 | -12 | 98% | 98% | 178% | ▼ | 101% | 101% | 98% | 96% | 100% |
| 20240729 | 725 | 732 | 725 | 730 | 2,900 | -3 | 100% | 101% | 41% | ▼▼ | 100% | 96% | 98% | 96% | 100% |
| 20240730 | 730 | 735 | 729 | 730 | 2,500 | 0 | 100% | 100% | 86% | -- | 100% | 85% | 97% | 96% | 100% |
| 20240731 | 732 | 733 | 731 | 731 | 500 | 1 | 100% | 100% | 20% | ▲ | 100% | 89% | 98% | 96% | 100% |
| 20240801 | 731 | 733 | 726 | 730 | 1,300 | -1 | 100% | 100% | 260% | ▼ | 96% | 93% | 98% | 96% | 100% |
| 20240802 | 725 | 725 | 693 | 699 | 12,900 | -31 | 96% | 96% | 992% | ▼▼ | 90% | 99% | 105% | 92% | 100% |
| 20240805 | 680 | 680 | 600 | 615 | 9,000 | -84 | 88% | 90% | 70% | ▼▼▼ | 101% | 110% | 116% | 81% | 100% |
| 20240806 | 615 | 635 | 603 | 623 | 14,900 | 8 | 101% | 101% | 166% | ▲ | 101% | 106% | 111% | 83% | 101% |
| 20240807 | 640 | 648 | 635 | 647 | 2,100 | 24 | 104% | 101% | 14% | ▲▲ | 103% | 104% | 108% | 86% | 105% |
| 20240808 | 658 | 680 | 658 | 675 | 5,700 | 28 | 104% | 103% | 271% | ▲▲▲ | 99% | 102% | 105% | 89% | 110% |
| 20240809 | 677 | 677 | 654 | 667 | 4,200 | -8 | 99% | 99% | 74% | ▼ | 98% | 102% | 104% | 88% | 108% |
| 20240813 | 687 | 687 | 675 | 675 | 1,600 | 8 | 101% | 98% | 38% | ▲ | 100% | 105% | 105% | 89% | 110% |
| 20240814 | 676 | 683 | 671 | 677 | 4,500 | 2 | 100% | 100% | 281% | ▲▲ | 101% | 105% | 105% | 90% | 110% |
| 20240815 | 678 | 690 | 678 | 685 | 3,000 | 8 | 101% | 101% | 67% | ▲▲▲ | 101% | 103% | 103% | 91% | 111% |
| 20240816 | 688 | 698 | 688 | 692 | 4,400 | 7 | 101% | 101% | 147% | ▲▲▲▲ | 101% | 103% | 103% | 93% | 113% |
| 20240819 | 692 | 698 | 692 | 698 | 600 | 6 | 101% | 101% | 14% | ▲▲▲▲▲ | 101% | 102% | 102% | 94% | 113% |
| 20240820 | 698 | 708 | 698 | 707 | 11,800 | 9 | 101% | 101% | 1967% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 95% | 115% |
| 20240821 | 708 | 709 | 707 | 709 | 700 | 2 | 100% | 100% | 6% | ▲▲▲▲▲▲▲ | 100% | 101% | 101% | 95% | 115% |
| 20240822 | 709 | 710 | 707 | 710 | 7,200 | 1 | 100% | 100% | 1029% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 101% | 95% | 115% |
| 20240823 | 710 | 710 | 709 | 710 | 4,900 | 0 | 100% | 100% | 68% | -- | 99% | 100% | 101% | 97% | 115% |
| 20240826 | 710 | 710 | 703 | 705 | 7,100 | -5 | 99% | 99% | 145% | ▼ | 100% | 100% | 103% | 96% | 115% |
| 20240827 | 710 | 712 | 706 | 712 | 6,400 | 7 | 101% | 100% | 90% | ▲ | 100% | 100% | 103% | 97% | 116% |
| 20240828 | 713 | 713 | 710 | 713 | 2,300 | 1 | 100% | 100% | 36% | ▲▲ | 99% | 100% | 103% | 98% | 116% |
| 20240829 | 713 | 713 | 709 | 709 | 400 | -4 | 99% | 99% | 17% | ▼ | 101% | 100% | 105% | 97% | 115% |
| 20240830 | 701 | 709 | 693 | 709 | 700 | 0 | 100% | 101% | 175% | -- | 101% | 99% | 104% | 99% | 115% |
| 20240902 | 705 | 712 | 705 | 712 | 300 | 3 | 100% | 101% | 43% | ▲ | 100% | 98% | 103% | 100% | 116% |
| 20240903 | 711 | 711 | 711 | 711 | 100 | -1 | 100% | 100% | 33% | ▼ | 99% | 98% | 104% | 100% | 114% |
| 20240904 | 705 | 705 | 690 | 695 | 4,100 | -16 | 98% | 99% | 4100% | ▼▼ | 101% | 100% | 106% | 97% | 107% |
| 20240905 | 695 | 700 | 695 | 700 | 400 | 5 | 101% | 101% | 10% | ▲ | 99% | 98% | 105% | 98% | 105% |
| 20240906 | 700 | 700 | 695 | 695 | 300 | -5 | 99% | 99% | 75% | ▼ | 100% | 100% | 105% | 97% | 104% |
| 20240909 | 691 | 691 | 679 | 691 | 1,600 | -4 | 99% | 100% | 533% | ▼▼ | 100% | 101% | 105% | 97% | 102% |
| 20240910 | 691 | 692 | 691 | 692 | 400 | 1 | 100% | 100% | 25% | ▲ | 99% | 103% | 103% | 97% | 102% |
| 20240911 | 692 | 692 | 686 | 686 | 300 | -6 | 99% | 99% | 75% | ▼ | 99% | 103% | 102% | 96% | 100% |
| 20240912 | 694 | 694 | 687 | 687 | 500 | 1 | 100% | 99% | 167% | ▲ | 100% | 104% | 103% | 96% | 100% |
| 20240913 | 688 | 688 | 688 | 688 | 100 | 1 | 100% | 100% | 20% | ▲▲ | 100% | 105% | 102% | 96% | 100% |
| 20240918 | 698 | 706 | 693 | 696 | 2,500 | 8 | 101% | 100% | 2500% | ▲▲▲ | 101% | 104% | 101% | 98% | 101% |
| 20240919 | 706 | 714 | 695 | 710 | 23,900 | 14 | 102% | 101% | 956% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 103% |
| 20240920 | 725 | 725 | 710 | 715 | 5,700 | 5 | 101% | 99% | 24% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 104% |
| 20240924 | 717 | 717 | 711 | 716 | 2,800 | 1 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 103% | 99% | 99% | 100% | 104% |
| 20240925 | 716 | 734 | 716 | 734 | 8,100 | 18 | 103% | 103% | 289% | ▲▲▲▲▲▲▲ | 98% | 96% | 96% | 100% | 107% |
| 20240926 | 738 | 738 | 725 | 725 | 9,400 | -9 | 99% | 98% | 116% | ▼ | 100% | 97% | 97% | 99% | 106% |
| 20240927 | 727 | 727 | 727 | 727 | 1,100 | 2 | 100% | 100% | 12% | ▲ | 99% | 99% | 98% | 99% | 106% |
| 20240930 | 719 | 719 | 704 | 712 | 700 | -15 | 98% | 99% | 64% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20241001 | 710 | 710 | 710 | 710 | 200 | -2 | 100% | 100% | 29% | ▼▼ | 100% | 102% | 97% | 97% | 103% |
| 20241002 | 700 | 700 | 700 | 700 | 100 | -10 | 99% | 100% | 50% | ▼▼▼ | 100% | 98% | 0% | 95% | 102% |
| 20241007 | 707 | 707 | 707 | 707 | 500 | 7 | 101% | 100% | 500% | ▲ | 100% | 97% | 0% | 96% | 103% |
| 20241009 | 710 | 713 | 710 | 710 | 400 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 98% | 0% | 97% | 103% |
| 20241010 | 711 | 713 | 711 | 711 | 300 | 1 | 100% | 100% | 75% | ▲▲▲ | 97% | 98% | 0% | 97% | 104% |
| 20241011 | 712 | 713 | 694 | 694 | 3,800 | -17 | 98% | 97% | 1267% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20241015 | 690 | 691 | 689 | 689 | 700 | -5 | 99% | 100% | 18% | ▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20241016 | 689 | 689 | 689 | 689 | 200 | 0 | 100% | 100% | 29% | -- | 101% | 98% | 0% | 94% | 100% |
| 20241017 | 694 | 699 | 692 | 699 | 500 | 10 | 101% | 101% | 250% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 700 | 700 | 700 | 700 | 200 | 1 | 100% | 100% | 40% | ▲▲ | 101% | 0% | 0% | 95% | 102% |
| 20241021 | 702 | 709 | 702 | 707 | 800 | 7 | 101% | 101% | 400% | ▲▲▲ | 96% | 0% | 0% | 96% | 103% |
| 20241022 | 707 | 717 | 677 | 677 | 16,500 | -30 | 96% | 96% | 2063% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 18,100 | 0 | 12,200 | 0 | 5,900 |
| 2024-10-11 | 0 | 19,200 | 0 | 11,900 | 0 | 7,300 |
| 2024-10-04 | 0 | 18,200 | 0 | 11,700 | 0 | 6,500 |
| 2024-09-27 | 0 | 18,500 | 0 | 11,800 | 0 | 6,700 |
| 2024-09-20 | 0 | 20,200 | 0 | 11,600 | 0 | 8,600 |
| 2024-09-13 | 0 | 12,400 | 0 | 7,600 | 0 | 4,800 |
| 2024-09-06 | 0 | 14,100 | 0 | 9,000 | 0 | 5,100 |
| 2024-08-30 | 0 | 16,200 | 0 | 11,100 | 0 | 5,100 |
| 2024-08-23 | 0 | 17,600 | 0 | 11,700 | 0 | 5,900 |
| 2024-08-16 | 0 | 17,300 | 0 | 11,200 | 0 | 6,100 |
| 2024-08-09 | 0 | 17,300 | 0 | 9,100 | 0 | 8,200 |
| 2024-08-02 | 0 | 17,300 | 0 | 10,600 | 0 | 6,700 |
| 2024-07-26 | 0 | 27,100 | 0 | 13,100 | 0 | 14,000 |
| 2024-07-19 | 0 | 29,800 | 0 | 13,200 | 0 | 16,600 |
| 2024-07-12 | 0 | 29,100 | 0 | 12,600 | 0 | 16,500 |
| 2024-07-05 | 0 | 29,000 | 0 | 12,800 | 0 | 16,200 |
| 2024-06-28 | 0 | 30,200 | 0 | 12,700 | 0 | 17,500 |
| 2024-06-21 | 0 | 32,700 | 0 | 13,800 | 0 | 18,900 |
| 2024-06-14 | 0 | 32,700 | 0 | 14,000 | 0 | 18,700 |
| 2024-06-07 | 0 | 32,700 | 0 | 13,900 | 0 | 18,800 |
| 2024-05-31 | 0 | 36,800 | 0 | 17,400 | 0 | 19,400 |
| 2024-05-24 | 0 | 38,000 | 0 | 18,200 | 0 | 19,800 |
| 2024-05-17 | 0 | 39,300 | 0 | 17,300 | 0 | 22,000 |
| 2024-05-10 | 0 | 39,700 | 0 | 17,700 | 0 | 22,000 |
| 2024-05-02 | 0 | 38,200 | 0 | 16,700 | 0 | 21,500 |
| 2024-04-26 | 0 | 33,900 | 0 | 13,100 | 0 | 20,800 |
| 2024-04-19 | 0 | 35,000 | 0 | 13,700 | 0 | 21,300 |
| 2024-04-12 | 0 | 34,100 | 0 | 13,200 | 0 | 20,900 |
| 2024-04-05 | 0 | 37,500 | 0 | 17,600 | 0 | 19,900 |
| 2024-03-29 | 0 | 42,700 | 0 | 22,700 | 0 | 20,000 |
| 2024-03-22 | 0 | 44,600 | 0 | 22,600 | 0 | 22,000 |
| 2024-03-15 | 0 | 42,400 | 0 | 19,700 | 0 | 22,700 |
| 2024-03-08 | 0 | 43,200 | 0 | 19,700 | 0 | 23,500 |
| 2024-03-01 | 0 | 44,400 | 0 | 26,000 | 0 | 18,400 |
| 2024-02-22 | 0 | 45,000 | 0 | 24,300 | 0 | 20,700 |
| 2024-02-16 | 0 | 45,900 | 0 | 23,400 | 0 | 22,500 |
| 2024-02-09 | 0 | 48,500 | 0 | 25,400 | 0 | 23,100 |
| 2024-02-02 | 0 | 52,800 | 0 | 27,400 | 0 | 25,400 |
| 2024-01-26 | 0 | 36,500 | 0 | 21,100 | 0 | 15,400 |
| 2024-01-19 | 0 | 37,600 | 0 | 20,500 | 0 | 17,100 |
| 2024-01-12 | 0 | 39,300 | 0 | 20,600 | 0 | 18,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 15:30 | 靜甲 | 配当予想の修正に関するお知らせ |
| 20240807 | 15:30 | 靜甲 | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | 靜甲 | 中期経営計画策定に関するお知らせ |
| 20240614 | 15:30 | 靜甲 | 役員の異動に関するお知らせ |
| 20240524 | 15:30 | 靜甲 | 役員の異動及び組織変更並びに執行役員の異動に関するお知らせ |
| 20240524 | 15:30 | 靜甲 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240515 | 15:30 | 靜甲 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 靜甲 | 支配株主等に関する事項について |
| 20240426 | 15:30 | 靜甲 | 業績予想の修正に関するお知らせ |
| 20240315 | 15:30 | 靜甲 | 代表取締役の異動に関するお知らせ |
| 20240207 | 15:30 | 靜甲 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 17:00 | 靜甲 | 業績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 |
|---|---|---|---|---|---|
| S100UHZ7 | 350 | 2024-10-18 12:25 | 靜甲株式会社 | 鈴木 惠子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6286 | 1 | 靜甲株式会社｜静岡市の包装機械メーカー・冷間鍛造部品製造・FAから受配電、空調、物流のトータルエンジニアリング | 2024-10-23 00:20:29 |
| 6286 | 2 | 2024/09/18IR情報「配当予想の修正に関するお知らせ」 | 2024-09-19 02:29:49 |
| 6286 | 2 | 2024/08/07IR情報「2025年3月期 第1四半期決算短信」 | 2024-08-20 10:35:09 |
| 6286 | 2 | 靜甲株式会社｜IR情報｜中期経営計画｜静岡市の包装機械メーカー | 2024-07-16 14:29:54 |
| 6286 | 2 | 2024/07/12IR情報「中期経営計画策定に関するお知らせ」 | 2024-07-12 20:30:33 |
| 6286 | 2 | 2024/06/14IR情報「役員の異動に関するお知らせ」 | 2024-06-21 16:46:38 |
| 6286 | 2 | ・2020年3月期（第118期）株主通信 （PDF） | 2024-06-18 21:56:29 |
| 6286 | 2 | ・第118回定時株主総会招集ご通知（PDF） | 2024-06-18 21:56:28 |
| 6286 | 2 | ・第118回定時株主総会招集ご通知の一部修正について（PDF） | 2024-06-18 21:56:27 |
| 6286 | 2 | ・第119回定時株主総会招集ご通知（PDF） | 2024-06-18 21:56:25 |