| 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 | 2,468 | 2,480 | 2,405 | 2,405 | 12,100 | -72 | 97% | 97% | 103% | ▼▼ | 99% | 99% | 97% | 95% | 101% |
| 20240726 | 2,428 | 2,434 | 2,400 | 2,405 | 5,600 | 0 | 100% | 99% | 46% | -- | 99% | 96% | 100% | 95% | 101% |
| 20240729 | 2,421 | 2,429 | 2,390 | 2,392 | 9,700 | -13 | 99% | 99% | 173% | ▼ | 98% | 92% | 102% | 95% | 100% |
| 20240730 | 2,403 | 2,424 | 2,366 | 2,366 | 34,700 | -26 | 99% | 98% | 358% | ▼▼ | 101% | 86% | 104% | 94% | 100% |
| 20240731 | 2,362 | 2,397 | 2,356 | 2,396 | 6,300 | 30 | 101% | 101% | 18% | ▲ | 97% | 89% | 104% | 95% | 101% |
| 20240801 | 2,400 | 2,400 | 2,334 | 2,335 | 12,300 | -61 | 97% | 97% | 195% | ▼ | 96% | 93% | 109% | 92% | 100% |
| 20240802 | 2,301 | 2,301 | 2,202 | 2,202 | 19,000 | -133 | 94% | 96% | 154% | ▼▼ | 89% | 102% | 119% | 87% | 100% |
| 20240805 | 2,118 | 2,133 | 1,870 | 1,885 | 37,200 | -317 | 86% | 89% | 196% | ▼▼▼ | 105% | 115% | 130% | 75% | 100% |
| 20240806 | 1,943 | 2,092 | 1,943 | 2,040 | 13,800 | 155 | 108% | 105% | 37% | ▲ | 103% | 108% | 122% | 81% | 108% |
| 20240807 | 2,062 | 2,150 | 2,062 | 2,133 | 5,900 | 93 | 105% | 103% | 43% | ▲▲ | 99% | 105% | 118% | 84% | 113% |
| 20240808 | 2,133 | 2,290 | 2,118 | 2,118 | 7,500 | -15 | 99% | 99% | 127% | ▼ | 98% | 103% | 115% | 84% | 112% |
| 20240809 | 2,199 | 2,209 | 2,150 | 2,150 | 12,900 | 32 | 102% | 98% | 172% | ▲ | 103% | 105% | 116% | 85% | 114% |
| 20240813 | 2,170 | 2,239 | 2,170 | 2,228 | 9,900 | 78 | 104% | 103% | 77% | ▲▲ | 99% | 103% | 114% | 88% | 118% |
| 20240814 | 2,218 | 2,218 | 2,183 | 2,191 | 8,300 | -37 | 98% | 99% | 84% | ▼ | 101% | 104% | 115% | 87% | 116% |
| 20240815 | 2,207 | 2,245 | 2,195 | 2,229 | 9,500 | 38 | 102% | 101% | 114% | ▲ | 100% | 102% | 112% | 88% | 118% |
| 20240816 | 2,255 | 2,270 | 2,233 | 2,259 | 9,100 | 30 | 101% | 100% | 96% | ▲▲ | 100% | 104% | 112% | 89% | 120% |
| 20240819 | 2,260 | 2,272 | 2,250 | 2,268 | 5,300 | 9 | 100% | 100% | 58% | ▲▲▲ | 100% | 107% | 112% | 90% | 120% |
| 20240820 | 2,271 | 2,293 | 2,271 | 2,275 | 5,300 | 7 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 108% | 112% | 90% | 121% |
| 20240821 | 2,270 | 2,296 | 2,270 | 2,287 | 3,900 | 12 | 101% | 101% | 74% | ▲▲▲▲▲ | 100% | 107% | 111% | 92% | 121% |
| 20240822 | 2,291 | 2,309 | 2,291 | 2,298 | 4,400 | 11 | 100% | 100% | 113% | ▲▲▲▲▲▲ | 102% | 109% | 111% | 96% | 122% |
| 20240823 | 2,301 | 2,352 | 2,301 | 2,352 | 10,200 | 54 | 102% | 102% | 232% | ▲▲▲▲▲▲▲ | 102% | 105% | 107% | 98% | 125% |
| 20240826 | 2,381 | 2,437 | 2,352 | 2,428 | 19,600 | 76 | 103% | 102% | 192% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 105% | 100% | 129% |
| 20240827 | 2,438 | 2,466 | 2,438 | 2,458 | 7,900 | 30 | 101% | 101% | 40% | ▲▲▲▲▲▲▲▲▲ | 100% | 102% | 104% | 100% | 130% |
| 20240828 | 2,464 | 2,466 | 2,440 | 2,454 | 8,100 | -4 | 100% | 100% | 103% | ▼ | 101% | 102% | 104% | 100% | 130% |
| 20240829 | 2,468 | 2,514 | 2,466 | 2,503 | 14,300 | 49 | 102% | 101% | 177% | ▲ | 100% | 99% | 102% | 100% | 133% |
| 20240830 | 2,499 | 2,505 | 2,476 | 2,490 | 12,000 | -13 | 99% | 100% | 84% | ▼ | 101% | 100% | 103% | 99% | 132% |
| 20240902 | 2,490 | 2,518 | 2,489 | 2,518 | 8,800 | 28 | 101% | 101% | 73% | ▲ | 100% | 99% | 102% | 100% | 134% |
| 20240903 | 2,510 | 2,530 | 2,503 | 2,515 | 5,100 | -3 | 100% | 100% | 58% | ▼ | 98% | 102% | 103% | 100% | 123% |
| 20240904 | 2,490 | 2,493 | 2,438 | 2,450 | 16,100 | -65 | 97% | 98% | 316% | ▼▼ | 102% | 104% | 105% | 97% | 116% |
| 20240905 | 2,435 | 2,490 | 2,435 | 2,485 | 5,800 | 35 | 101% | 102% | 36% | ▲ | 100% | 101% | 103% | 99% | 117% |
| 20240906 | 2,486 | 2,492 | 2,470 | 2,489 | 5,500 | 4 | 100% | 100% | 95% | ▲▲ | 101% | 102% | 104% | 99% | 116% |
| 20240909 | 2,469 | 2,513 | 2,448 | 2,482 | 12,800 | -7 | 100% | 101% | 233% | ▼ | 101% | 101% | 102% | 99% | 113% |
| 20240910 | 2,515 | 2,530 | 2,505 | 2,530 | 9,800 | 48 | 102% | 101% | 77% | ▲ | 98% | 100% | 97% | 100% | 115% |
| 20240911 | 2,539 | 2,539 | 2,450 | 2,478 | 13,700 | -52 | 98% | 98% | 140% | ▼ | 100% | 101% | 98% | 98% | 111% |
| 20240912 | 2,509 | 2,570 | 2,503 | 2,503 | 10,400 | 25 | 101% | 100% | 76% | ▲ | 100% | 101% | 98% | 99% | 111% |
| 20240913 | 2,523 | 2,530 | 2,506 | 2,511 | 12,300 | 8 | 100% | 100% | 118% | ▲▲ | 99% | 99% | 96% | 99% | 111% |
| 20240917 | 2,561 | 2,580 | 2,504 | 2,548 | 13,000 | 37 | 101% | 99% | 106% | ▲▲▲ | 99% | 99% | 96% | 100% | 112% |
| 20240918 | 2,557 | 2,561 | 2,525 | 2,541 | 20,400 | -7 | 100% | 99% | 157% | ▼ | 99% | 100% | 96% | 100% | 111% |
| 20240919 | 2,550 | 2,562 | 2,533 | 2,533 | 10,300 | -8 | 100% | 99% | 50% | ▼▼ | 100% | 101% | 97% | 99% | 110% |
| 20240920 | 2,538 | 2,556 | 2,528 | 2,541 | 8,000 | 8 | 100% | 100% | 78% | ▲ | 99% | 97% | 95% | 100% | 108% |
| 20240924 | 2,543 | 2,553 | 2,506 | 2,511 | 19,500 | -30 | 99% | 99% | 244% | ▼ | 101% | 98% | 90% | 99% | 103% |
| 20240925 | 2,510 | 2,530 | 2,505 | 2,524 | 16,300 | 13 | 101% | 101% | 84% | ▲ | 101% | 98% | 89% | 99% | 103% |
| 20240926 | 2,528 | 2,556 | 2,522 | 2,556 | 36,200 | 32 | 101% | 101% | 222% | ▲▲ | 99% | 99% | 91% | 100% | 104% |
| 20240927 | 2,473 | 2,519 | 2,445 | 2,458 | 20,500 | -98 | 96% | 99% | 57% | ▼ | 101% | 103% | 95% | 96% | 100% |
| 20240930 | 2,380 | 2,430 | 2,380 | 2,410 | 15,900 | -48 | 98% | 101% | 78% | ▼▼ | 102% | 102% | 93% | 94% | 100% |
| 20241001 | 2,412 | 2,483 | 2,412 | 2,467 | 16,100 | 57 | 102% | 102% | 101% | ▲ | 99% | 100% | 92% | 97% | 102% |
| 20241002 | 2,462 | 2,484 | 2,412 | 2,433 | 6,800 | -34 | 99% | 99% | 42% | ▼ | 100% | 99% | 92% | 95% | 101% |
| 20241003 | 2,439 | 2,465 | 2,422 | 2,443 | 5,000 | 10 | 100% | 100% | 74% | ▲ | 100% | 91% | 92% | 96% | 101% |
| 20241004 | 2,447 | 2,452 | 2,427 | 2,447 | 4,000 | 4 | 100% | 100% | 80% | ▲▲ | 100% | 90% | 90% | 96% | 102% |
| 20241007 | 2,459 | 2,470 | 2,431 | 2,460 | 9,700 | 13 | 101% | 100% | 243% | ▲▲▲ | 98% | 91% | 0% | 96% | 102% |
| 20241008 | 2,460 | 2,474 | 2,412 | 2,420 | 8,900 | -40 | 98% | 98% | 92% | ▼ | 94% | 94% | 0% | 95% | 100% |
| 20241009 | 2,371 | 2,385 | 2,222 | 2,223 | 63,500 | -197 | 92% | 94% | 713% | ▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20241010 | 2,218 | 2,249 | 2,200 | 2,225 | 17,800 | 2 | 100% | 100% | 28% | ▲ | 98% | 101% | 0% | 87% | 100% |
| 20241011 | 2,226 | 2,231 | 2,171 | 2,182 | 12,200 | -43 | 98% | 98% | 69% | ▼ | 102% | 103% | 0% | 85% | 100% |
| 20241015 | 2,182 | 2,232 | 2,176 | 2,228 | 10,500 | 46 | 102% | 102% | 86% | ▲ | 100% | 101% | 0% | 87% | 102% |
| 20241016 | 2,228 | 2,274 | 2,220 | 2,220 | 7,000 | -8 | 100% | 100% | 67% | ▼ | 99% | 100% | 0% | 87% | 102% |
| 20241017 | 2,227 | 2,232 | 2,215 | 2,215 | 4,200 | -5 | 100% | 99% | 60% | ▼▼ | 101% | 0% | 0% | 87% | 102% |
| 20241018 | 2,222 | 2,250 | 2,222 | 2,250 | 5,600 | 35 | 102% | 101% | 133% | ▲ | 100% | 0% | 0% | 88% | 103% |
| 20241021 | 2,260 | 2,266 | 2,241 | 2,255 | 4,900 | 5 | 100% | 100% | 88% | ▲▲ | 99% | 0% | 0% | 88% | 103% |
| 20241022 | 2,255 | 2,255 | 2,217 | 2,222 | 8,200 | -33 | 99% | 99% | 167% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,200 | 22,700 | 0 | 6,500 | 4,200 | 16,200 |
| 2024-10-11 | 4,000 | 23,800 | 0 | 6,700 | 4,000 | 17,100 |
| 2024-10-04 | 2,800 | 18,100 | 0 | 5,800 | 2,800 | 12,300 |
| 2024-09-27 | 6,800 | 17,600 | 100 | 5,600 | 6,700 | 12,000 |
| 2024-09-20 | 6,300 | 19,600 | 2,200 | 5,600 | 4,100 | 14,000 |
| 2024-09-13 | 4,000 | 22,400 | 500 | 5,700 | 3,500 | 16,700 |
| 2024-09-06 | 3,000 | 21,500 | 0 | 6,200 | 3,000 | 15,300 |
| 2024-08-30 | 2,200 | 25,400 | 0 | 7,700 | 2,200 | 17,700 |
| 2024-08-23 | 2,000 | 22,700 | 0 | 7,600 | 2,000 | 15,100 |
| 2024-08-16 | 1,800 | 24,200 | 0 | 8,700 | 1,800 | 15,500 |
| 2024-08-09 | 1,700 | 25,500 | 0 | 9,800 | 1,700 | 15,700 |
| 2024-08-02 | 1,200 | 35,600 | 0 | 13,300 | 1,200 | 22,300 |
| 2024-07-26 | 1,800 | 38,200 | 0 | 14,300 | 1,800 | 23,900 |
| 2024-07-19 | 2,500 | 38,700 | 0 | 12,300 | 2,500 | 26,400 |
| 2024-07-12 | 2,200 | 37,700 | 0 | 10,700 | 2,200 | 27,000 |
| 2024-07-05 | 2,600 | 35,400 | 0 | 10,400 | 2,600 | 25,000 |
| 2024-06-28 | 2,600 | 37,700 | 0 | 12,700 | 2,600 | 25,000 |
| 2024-06-21 | 2,400 | 40,000 | 0 | 13,300 | 2,400 | 26,700 |
| 2024-06-14 | 2,100 | 37,200 | 0 | 12,500 | 2,100 | 24,700 |
| 2024-06-07 | 1,900 | 37,400 | 0 | 12,700 | 1,900 | 24,700 |
| 2024-05-31 | 1,900 | 37,800 | 0 | 12,500 | 1,900 | 25,300 |
| 2024-05-24 | 2,300 | 37,000 | 0 | 12,600 | 2,300 | 24,400 |
| 2024-05-17 | 2,500 | 39,400 | 0 | 13,000 | 2,500 | 26,400 |
| 2024-05-10 | 2,900 | 30,600 | 0 | 11,500 | 2,900 | 19,100 |
| 2024-05-02 | 3,200 | 31,900 | 0 | 11,300 | 3,200 | 20,600 |
| 2024-04-26 | 2,900 | 32,000 | 0 | 12,300 | 2,900 | 19,700 |
| 2024-04-19 | 3,000 | 31,300 | 0 | 11,900 | 3,000 | 19,400 |
| 2024-04-12 | 3,300 | 34,700 | 0 | 13,500 | 3,300 | 21,200 |
| 2024-04-05 | 3,300 | 35,400 | 0 | 12,900 | 3,300 | 22,500 |
| 2024-03-29 | 3,400 | 36,100 | 0 | 13,700 | 3,400 | 22,400 |
| 2024-03-22 | 3,900 | 37,500 | 0 | 14,500 | 3,900 | 23,000 |
| 2024-03-15 | 3,000 | 34,200 | 0 | 13,600 | 3,000 | 20,600 |
| 2024-03-08 | 3,500 | 34,200 | 0 | 13,300 | 3,500 | 20,900 |
| 2024-03-01 | 2,200 | 41,700 | 0 | 13,300 | 2,200 | 28,400 |
| 2024-02-22 | 2,400 | 51,100 | 0 | 21,500 | 2,400 | 29,600 |
| 2024-02-16 | 4,200 | 53,500 | 0 | 20,500 | 4,200 | 33,000 |
| 2024-02-09 | 4,200 | 54,400 | 0 | 23,100 | 4,200 | 31,300 |
| 2024-02-02 | 5,100 | 33,000 | 0 | 14,700 | 5,100 | 18,300 |
| 2024-01-26 | 3,800 | 35,900 | 0 | 18,200 | 3,800 | 17,700 |
| 2024-01-19 | 2,500 | 33,300 | 0 | 11,400 | 2,500 | 21,900 |
| 2024-01-12 | 4,900 | 27,300 | 0 | 11,100 | 4,900 | 16,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:30 | 丸山製 | 2024年9月期 連結業績予想及び配当予想の修正に関するお知らせ |
| 20241001 | 15:30 | 丸山製 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | 丸山製 | 役員および執行役員人事に関するお知らせ |
| 20240902 | 15:00 | 丸山製 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:00 | 丸山製 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | 丸山製 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240522 | 15:00 | 丸山製 | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240513 | 14:00 | 丸山製 | 2024年9月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | 丸山製 | 2024年９月期 第２四半期連結累計期間の業績予想の修正に関するお知らせ |
| 20240501 | 15:00 | 丸山製 | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | 丸山製 | 自己株式の取得状況に関するお知らせ |
| 20240311 | 10:30 | 丸山製 | 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に関するお知らせ |
| 20240308 | 16:30 | 丸山製 | 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 |
| 20240301 | 15:00 | 丸山製 | 自己株式の取得状況に関するお知らせ |
| 20240208 | 15:00 | 丸山製 | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 丸山製 | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6316 | 1 | 株式会社丸山製作所 | 2024-10-23 00:20:56 |
| 6316 | 2 | 【IR広告】丸山製作所 創業130周年を迎える機械メーカー | 楽天証券 | 2024-09-13 22:29:39 |
| 6316 | 2 | - YouTube | 2024-09-12 21:29:44 |
| 6316 | 2 | 2024-06-21 17:30:26 | |
| 6316 | 2 | 2024-06-21 17:30:24 | |
| 6316 | 2 | 2024-06-21 17:30:01 | |
| 6316 | 2 | 2024-06-21 17:29:59 | |
| 6316 | 2 | 2024-06-21 17:28:57 | |
| 6316 | 2 | 2024-06-21 17:28:54 | |
| 6316 | 2 | - YouTube | 2024-06-21 17:28:49 |