| 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 | 554 | 554 | 538 | 543 | 28,100 | -11 | 98% | 98% | 150% | ▼▼ | 103% | 103% | 95% | 90% | 100% |
| 20240726 | 539 | 557 | 539 | 555 | 17,000 | 12 | 102% | 103% | 60% | ▲ | 99% | 94% | 91% | 92% | 102% |
| 20240729 | 562 | 562 | 525 | 556 | 15,900 | 1 | 100% | 99% | 94% | ▲▲ | 100% | 90% | 92% | 93% | 102% |
| 20240730 | 553 | 554 | 548 | 552 | 6,200 | -4 | 99% | 100% | 39% | ▼ | 101% | 83% | 92% | 95% | 102% |
| 20240731 | 551 | 556 | 545 | 555 | 8,300 | 3 | 101% | 101% | 134% | ▲ | 96% | 85% | 90% | 95% | 102% |
| 20240801 | 555 | 555 | 530 | 531 | 16,100 | -24 | 96% | 96% | 194% | ▼ | 97% | 91% | 97% | 91% | 100% |
| 20240802 | 516 | 517 | 491 | 500 | 40,200 | -31 | 94% | 97% | 250% | ▼▼ | 89% | 100% | 106% | 86% | 100% |
| 20240805 | 474 | 477 | 424 | 424 | 57,500 | -76 | 85% | 89% | 143% | ▼▼▼ | 102% | 110% | 112% | 73% | 100% |
| 20240806 | 450 | 475 | 450 | 460 | 37,200 | 36 | 108% | 102% | 65% | ▲ | 106% | 115% | 113% | 79% | 108% |
| 20240807 | 444 | 480 | 444 | 471 | 29,400 | 11 | 102% | 106% | 79% | ▲▲ | 100% | 109% | 107% | 81% | 111% |
| 20240808 | 469 | 475 | 467 | 468 | 14,000 | -3 | 99% | 100% | 48% | ▼ | 101% | 109% | 107% | 81% | 110% |
| 20240809 | 468 | 482 | 468 | 472 | 8,800 | 4 | 101% | 101% | 63% | ▲ | 104% | 105% | 106% | 81% | 111% |
| 20240813 | 474 | 493 | 474 | 493 | 17,300 | 21 | 104% | 104% | 197% | ▲▲ | 103% | 100% | 102% | 85% | 116% |
| 20240814 | 495 | 510 | 495 | 510 | 20,500 | 17 | 103% | 103% | 118% | ▲▲▲ | 99% | 97% | 98% | 88% | 120% |
| 20240815 | 515 | 525 | 499 | 509 | 33,600 | -1 | 100% | 99% | 164% | ▼ | 97% | 98% | 98% | 88% | 120% |
| 20240816 | 513 | 513 | 481 | 498 | 20,600 | -11 | 98% | 97% | 61% | ▼▼ | 100% | 101% | 100% | 87% | 117% |
| 20240819 | 498 | 503 | 496 | 496 | 18,900 | -2 | 100% | 100% | 92% | ▼▼▼ | 100% | 101% | 100% | 87% | 117% |
| 20240820 | 496 | 501 | 496 | 497 | 6,200 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 100% | 88% | 117% |
| 20240821 | 499 | 499 | 490 | 495 | 20,600 | -2 | 100% | 99% | 332% | ▼ | 101% | 101% | 100% | 89% | 117% |
| 20240822 | 495 | 501 | 494 | 501 | 13,800 | 6 | 101% | 101% | 67% | ▲ | 99% | 99% | 99% | 90% | 118% |
| 20240823 | 504 | 504 | 500 | 501 | 7,100 | 0 | 100% | 99% | 51% | -- | 100% | 101% | 100% | 90% | 118% |
| 20240826 | 500 | 505 | 500 | 501 | 6,300 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 101% | 90% | 118% |
| 20240827 | 501 | 502 | 498 | 500 | 2,700 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 101% | 90% | 118% |
| 20240828 | 500 | 500 | 496 | 500 | 4,800 | 0 | 100% | 100% | 178% | -- | 100% | 100% | 102% | 90% | 118% |
| 20240829 | 498 | 500 | 497 | 500 | 7,700 | 0 | 100% | 100% | 160% | -- | 101% | 97% | 104% | 94% | 118% |
| 20240830 | 497 | 504 | 497 | 503 | 7,400 | 3 | 101% | 101% | 96% | ▲ | 99% | 97% | 107% | 99% | 119% |
| 20240902 | 500 | 500 | 490 | 496 | 25,300 | -7 | 99% | 99% | 342% | ▼ | 100% | 98% | 108% | 97% | 117% |
| 20240903 | 496 | 498 | 493 | 498 | 5,800 | 2 | 100% | 100% | 23% | ▲ | 98% | 99% | 110% | 98% | 108% |
| 20240904 | 490 | 491 | 480 | 482 | 15,400 | -16 | 97% | 98% | 266% | ▼ | 101% | 100% | 112% | 95% | 103% |
| 20240905 | 480 | 494 | 480 | 484 | 11,400 | 2 | 100% | 101% | 74% | ▲ | 99% | 99% | 111% | 95% | 103% |
| 20240906 | 485 | 485 | 477 | 478 | 8,800 | -6 | 99% | 99% | 77% | ▼ | 102% | 101% | 113% | 94% | 101% |
| 20240909 | 475 | 485 | 471 | 485 | 10,000 | 7 | 101% | 102% | 114% | ▲ | 99% | 101% | 110% | 95% | 101% |
| 20240910 | 486 | 494 | 481 | 481 | 4,800 | -4 | 99% | 99% | 48% | ▼ | 99% | 103% | 112% | 94% | 101% |
| 20240911 | 481 | 481 | 472 | 478 | 6,800 | -3 | 99% | 99% | 142% | ▼▼ | 100% | 104% | 112% | 94% | 100% |
| 20240912 | 480 | 484 | 478 | 478 | 9,900 | 0 | 100% | 100% | 146% | -- | 99% | 104% | 112% | 95% | 100% |
| 20240913 | 479 | 479 | 476 | 476 | 4,800 | -2 | 100% | 99% | 48% | ▼ | 103% | 105% | 113% | 95% | 100% |
| 20240917 | 476 | 510 | 476 | 490 | 23,300 | 14 | 103% | 103% | 485% | ▲ | 101% | 102% | 109% | 97% | 103% |
| 20240918 | 493 | 497 | 487 | 497 | 6,800 | 7 | 101% | 101% | 29% | ▲▲ | 100% | 102% | 108% | 99% | 104% |
| 20240919 | 497 | 502 | 495 | 495 | 11,200 | -2 | 100% | 100% | 165% | ▼ | 100% | 102% | 107% | 98% | 104% |
| 20240920 | 497 | 498 | 494 | 498 | 4,600 | 3 | 101% | 100% | 41% | ▲ | 100% | 104% | 105% | 99% | 105% |
| 20240924 | 500 | 503 | 496 | 501 | 8,400 | 3 | 101% | 100% | 183% | ▲▲ | 101% | 107% | 104% | 100% | 105% |
| 20240925 | 501 | 505 | 495 | 505 | 12,700 | 4 | 101% | 101% | 151% | ▲▲▲ | 99% | 106% | 101% | 100% | 106% |
| 20240926 | 505 | 505 | 495 | 501 | 6,700 | -4 | 99% | 99% | 53% | ▼ | 101% | 106% | 101% | 99% | 105% |
| 20240927 | 499 | 506 | 498 | 506 | 10,300 | 5 | 101% | 101% | 154% | ▲ | 102% | 105% | 99% | 100% | 106% |
| 20240930 | 510 | 526 | 501 | 519 | 64,800 | 13 | 103% | 102% | 629% | ▲▲ | 102% | 102% | 94% | 100% | 109% |
| 20241001 | 528 | 547 | 527 | 537 | 46,000 | 18 | 103% | 102% | 71% | ▲▲▲ | 98% | 99% | 92% | 100% | 113% |
| 20241002 | 538 | 538 | 525 | 525 | 20,200 | -12 | 98% | 98% | 44% | ▼ | 97% | 96% | 91% | 98% | 110% |
| 20241003 | 544 | 546 | 525 | 527 | 29,200 | 2 | 100% | 97% | 145% | ▲ | 101% | 98% | 93% | 98% | 111% |
| 20241004 | 531 | 536 | 520 | 536 | 18,800 | 9 | 102% | 101% | 64% | ▲▲ | 99% | 95% | 92% | 100% | 113% |
| 20241007 | 536 | 536 | 530 | 531 | 6,700 | -5 | 99% | 99% | 36% | ▼ | 98% | 95% | 0% | 99% | 112% |
| 20241008 | 530 | 530 | 517 | 517 | 14,200 | -14 | 97% | 98% | 212% | ▼▼ | 100% | 97% | 0% | 96% | 109% |
| 20241009 | 522 | 531 | 520 | 523 | 11,200 | 6 | 101% | 100% | 79% | ▲ | 98% | 95% | 0% | 97% | 110% |
| 20241010 | 519 | 519 | 504 | 509 | 28,200 | -14 | 97% | 98% | 252% | ▼ | 100% | 98% | 0% | 95% | 107% |
| 20241011 | 503 | 510 | 501 | 504 | 15,900 | -5 | 99% | 100% | 56% | ▼▼ | 100% | 98% | 0% | 94% | 106% |
| 20241015 | 506 | 510 | 504 | 505 | 8,900 | 1 | 100% | 100% | 56% | ▲ | 98% | 98% | 0% | 94% | 106% |
| 20241016 | 505 | 505 | 495 | 495 | 19,500 | -10 | 98% | 98% | 219% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20241017 | 495 | 503 | 495 | 495 | 3,500 | 0 | 100% | 100% | 18% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 495 | 495 | 494 | 494 | 1,800 | -1 | 100% | 100% | 51% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 491 | 495 | 491 | 492 | 4,900 | -2 | 100% | 100% | 272% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 494 | 496 | 488 | 493 | 10,500 | 1 | 100% | 100% | 214% | ▲ | % | % | % | 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 | 2,100 | 240,800 | 0 | 68,500 | 2,100 | 172,300 |
| 2024-10-11 | 2,300 | 240,600 | 0 | 67,500 | 2,300 | 173,100 |
| 2024-10-04 | 2,200 | 231,800 | 0 | 71,700 | 2,200 | 160,100 |
| 2024-09-27 | 2,500 | 203,500 | 0 | 38,300 | 2,500 | 165,200 |
| 2024-09-20 | 1,900 | 200,400 | 0 | 40,600 | 1,900 | 159,800 |
| 2024-09-13 | 1,800 | 199,300 | 0 | 40,700 | 1,800 | 158,600 |
| 2024-09-06 | 2,100 | 195,700 | 0 | 41,100 | 2,100 | 154,600 |
| 2024-08-30 | 3,200 | 187,200 | 0 | 42,000 | 3,200 | 145,200 |
| 2024-08-23 | 2,900 | 186,100 | 0 | 42,500 | 2,900 | 143,600 |
| 2024-08-16 | 2,000 | 187,000 | 0 | 41,800 | 2,000 | 145,200 |
| 2024-08-09 | 1,000 | 165,600 | 0 | 38,300 | 1,000 | 127,300 |
| 2024-08-02 | 700 | 197,700 | 0 | 50,300 | 700 | 147,400 |
| 2024-07-26 | 3,400 | 198,400 | 0 | 51,000 | 3,400 | 147,400 |
| 2024-07-19 | 11,000 | 203,500 | 0 | 51,900 | 11,000 | 151,600 |
| 2024-07-12 | 10,400 | 201,300 | 0 | 52,800 | 10,400 | 148,500 |
| 2024-07-05 | 9,000 | 201,600 | 0 | 51,600 | 9,000 | 150,000 |
| 2024-06-28 | 10,100 | 208,500 | 0 | 50,800 | 10,100 | 157,700 |
| 2024-06-21 | 9,400 | 188,100 | 0 | 51,900 | 9,400 | 136,200 |
| 2024-06-14 | 7,100 | 219,500 | 0 | 49,800 | 7,100 | 169,700 |
| 2024-06-07 | 6,400 | 220,700 | 0 | 50,300 | 6,400 | 170,400 |
| 2024-05-31 | 6,200 | 211,500 | 0 | 49,800 | 6,200 | 161,700 |
| 2024-05-24 | 9,500 | 215,700 | 0 | 50,400 | 9,500 | 165,300 |
| 2024-05-17 | 14,600 | 208,400 | 0 | 50,600 | 14,600 | 157,800 |
| 2024-05-10 | 21,200 | 189,900 | 0 | 42,900 | 21,200 | 147,000 |
| 2024-05-02 | 24,600 | 182,300 | 0 | 36,600 | 24,600 | 145,700 |
| 2024-04-26 | 22,700 | 182,400 | 0 | 33,600 | 22,700 | 148,800 |
| 2024-04-19 | 24,800 | 221,800 | 0 | 49,600 | 24,800 | 172,200 |
| 2024-04-12 | 35,400 | 268,200 | 0 | 58,900 | 35,400 | 209,300 |
| 2024-04-05 | 23,100 | 244,400 | 0 | 46,500 | 23,100 | 197,900 |
| 2024-03-29 | 4,600 | 155,900 | 0 | 39,200 | 4,600 | 116,700 |
| 2024-03-22 | 1,900 | 166,200 | 0 | 57,400 | 1,900 | 108,800 |
| 2024-03-15 | 1,700 | 170,100 | 0 | 58,500 | 1,700 | 111,600 |
| 2024-03-08 | 2,500 | 171,500 | 0 | 58,600 | 2,500 | 112,900 |
| 2024-03-01 | 2,200 | 180,100 | 0 | 60,200 | 2,200 | 119,900 |
| 2024-02-22 | 1,900 | 189,000 | 0 | 60,000 | 1,900 | 129,000 |
| 2024-02-16 | 1,800 | 201,400 | 0 | 62,600 | 1,800 | 138,800 |
| 2024-02-09 | 1,800 | 194,200 | 0 | 65,000 | 1,800 | 129,200 |
| 2024-02-02 | 2,500 | 182,200 | 0 | 64,600 | 2,500 | 117,600 |
| 2024-01-26 | 1,600 | 167,300 | 0 | 65,400 | 1,600 | 101,900 |
| 2024-01-19 | 2,000 | 166,900 | 0 | 64,400 | 2,000 | 102,500 |
| 2024-01-12 | 2,800 | 165,300 | 0 | 64,800 | 2,800 | 100,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240625 | 15:30 | 鉱研工業 | 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 |
| 20240527 | 15:00 | 鉱研工業 | 中期経営計画の修正に関するお知らせ |
| 20240514 | 15:30 | 鉱研工業 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240422 | 16:10 | 鉱研工業 | 取締役選任議案に関するお知らせ |
| 20240226 | 15:00 | 鉱研工業 | 執行役員人事に関するお知らせ |
| 20240213 | 15:00 | 鉱研工業 | 2024年3月期第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6297 | 1 | 鉱研工業株式会社 | 2024-10-23 00:20:42 |
| 6297 | 2 | 2024.08.09IR情報2025年３月期第１四半期決算短信〔日本基準〕(連結) | 2024-08-20 10:35:11 |
| 6297 | 2 | 2024.06.27IR情報コーポレートガバナンス報告書 | 2024-06-28 22:33:18 |
| 6297 | 2 | 2024.06.25IR情報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 | 2024-06-26 02:40:55 |
| 6297 | 2 | 2024.06.25IR情報「第97回定時株主総会招集ご通知」記載事項の一部訂正について | 2024-06-25 02:43:44 |
| 6297 | 2 | IR情報 アーカイブ - Page 2 of 9 - 鉱研工業株式会社 | 2024-06-18 16:37:33 |
| 6297 | 2 | 2024.05.28IR情報2024年3月期決算説明資料 | 2024-06-18 15:04:38 |
| 6297 | 2 | 2024.06.03IR情報第97回定時株主総会招集ご通知及び株主総会資料 | 2024-06-18 15:04:35 |
| 6297 | 2 | 鉱研工業株式会社 2024年3月期 決算説明会 | 2024-06-18 08:03:40 |
| 6297 | 2 | 株主・投資家のみなさまへ - 鉱研工業株式会社 | 2024-06-18 08:03:33 |