| 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 | 4,165 | 4,165 | 4,040 | 4,075 | 13,100 | -80 | 98% | 98% | 53% | ▼ | 101% | 103% | 103% | 98% | 111% |
| 20240925 | 4,075 | 4,125 | 4,070 | 4,100 | 14,400 | 25 | 101% | 101% | 110% | ▲ | 102% | 101% | 102% | 99% | 112% |
| 20240926 | 4,140 | 4,210 | 4,125 | 4,210 | 17,900 | 110 | 103% | 102% | 124% | ▲▲ | 98% | 96% | 98% | 100% | 115% |
| 20240927 | 4,280 | 4,280 | 4,150 | 4,185 | 14,000 | -25 | 99% | 98% | 78% | ▼ | 99% | 101% | 102% | 99% | 114% |
| 20240930 | 4,130 | 4,190 | 4,005 | 4,070 | 19,300 | -115 | 97% | 99% | 138% | ▼▼ | 102% | 102% | 101% | 97% | 111% |
| 20241001 | 4,120 | 4,195 | 4,095 | 4,185 | 11,800 | 115 | 103% | 102% | 61% | ▲ | 98% | 102% | 101% | 99% | 114% |
| 20241002 | 4,115 | 4,155 | 4,000 | 4,045 | 17,100 | -140 | 97% | 98% | 145% | ▼ | 98% | 100% | 99% | 96% | 110% |
| 20241003 | 4,185 | 4,185 | 4,110 | 4,110 | 8,100 | 65 | 102% | 98% | 47% | ▲ | 101% | 100% | 100% | 98% | 112% |
| 20241004 | 4,150 | 4,250 | 4,150 | 4,190 | 14,700 | 80 | 102% | 101% | 181% | ▲▲ | 99% | 98% | 102% | 100% | 114% |
| 20241007 | 4,255 | 4,260 | 4,200 | 4,205 | 12,000 | 15 | 100% | 99% | 82% | ▲▲▲ | 100% | 100% | 105% | 100% | 115% |
| 20241008 | 4,195 | 4,260 | 4,165 | 4,175 | 8,100 | -30 | 99% | 100% | 68% | ▼ | 98% | 100% | 108% | 99% | 114% |
| 20241009 | 4,220 | 4,220 | 4,130 | 4,155 | 10,400 | -20 | 100% | 98% | 128% | ▼▼ | 100% | 101% | 111% | 99% | 113% |
| 20241010 | 4,140 | 4,155 | 4,095 | 4,140 | 7,400 | -15 | 100% | 100% | 71% | ▼▼▼ | 100% | 100% | 111% | 98% | 112% |
| 20241011 | 4,155 | 4,195 | 4,145 | 4,160 | 9,100 | 20 | 100% | 100% | 123% | ▲ | 101% | 99% | 112% | 99% | 109% |
| 20241015 | 4,180 | 4,230 | 4,175 | 4,205 | 8,600 | 45 | 101% | 101% | 95% | ▲▲ | 100% | 98% | 112% | 100% | 110% |
| 20241016 | 4,155 | 4,225 | 4,140 | 4,165 | 9,300 | -40 | 99% | 100% | 108% | ▼ | 99% | 96% | 111% | 99% | 107% |
| 20241017 | 4,205 | 4,205 | 4,125 | 4,145 | 8,400 | -20 | 100% | 99% | 90% | ▼▼ | 100% | 99% | 113% | 98% | 104% |
| 20241018 | 4,120 | 4,150 | 4,120 | 4,130 | 3,800 | -15 | 100% | 100% | 45% | ▼▼▼ | 98% | 98% | 113% | 98% | 102% |
| 20241021 | 4,135 | 4,135 | 4,030 | 4,060 | 8,200 | -70 | 98% | 98% | 216% | ▼▼▼▼ | 99% | 100% | 114% | 96% | 100% |
| 20241022 | 4,080 | 4,095 | 3,990 | 4,055 | 9,400 | -5 | 100% | 99% | 115% | ▼▼▼▼▼ | 101% | 101% | 116% | 96% | 100% |
| 20241023 | 4,020 | 4,095 | 4,020 | 4,045 | 10,300 | -10 | 100% | 101% | 110% | ▼▼▼▼▼▼ | 100% | 100% | 115% | 96% | 100% |
| 20241024 | 4,045 | 4,085 | 4,025 | 4,060 | 16,500 | 15 | 100% | 100% | 160% | ▲ | 98% | 101% | 115% | 96% | 100% |
| 20241025 | 4,060 | 4,090 | 3,970 | 3,990 | 14,700 | -70 | 98% | 98% | 89% | ▼ | 100% | 102% | 115% | 95% | 100% |
| 20241028 | 4,060 | 4,135 | 4,040 | 4,070 | 18,700 | 80 | 102% | 100% | 127% | ▲ | 99% | 107% | 113% | 97% | 102% |
| 20241029 | 4,070 | 4,090 | 4,010 | 4,025 | 20,400 | -45 | 99% | 99% | 109% | ▼ | 100% | 110% | 112% | 96% | 101% |
| 20241030 | 4,025 | 4,095 | 4,010 | 4,030 | 33,000 | 5 | 100% | 100% | 162% | ▲ | 100% | 111% | 110% | 96% | 101% |
| 20241031 | 4,100 | 4,155 | 4,030 | 4,115 | 15,900 | 85 | 102% | 100% | 48% | ▲▲ | 102% | 114% | 111% | 98% | 103% |
| 20241101 | 4,045 | 4,165 | 4,045 | 4,130 | 12,600 | 15 | 100% | 102% | 79% | ▲▲▲ | 104% | 111% | 108% | 98% | 104% |
| 20241105 | 4,180 | 4,370 | 4,180 | 4,355 | 24,300 | 225 | 105% | 104% | 193% | ▲▲▲▲ | 101% | 107% | 103% | 100% | 109% |
| 20241106 | 4,350 | 4,455 | 4,325 | 4,415 | 24,700 | 60 | 101% | 101% | 102% | ▲▲▲▲▲ | 102% | 104% | 100% | 100% | 111% |
| 20241107 | 4,480 | 4,610 | 4,385 | 4,560 | 30,800 | 145 | 103% | 102% | 125% | ▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 114% |
| 20241108 | 4,560 | 4,660 | 4,555 | 4,600 | 13,700 | 40 | 101% | 101% | 44% | ▲▲▲▲▲▲▲ | 101% | 98% | 98% | 100% | 115% |
| 20241111 | 4,600 | 4,650 | 4,565 | 4,630 | 9,100 | 30 | 101% | 101% | 66% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 96% | 100% | 116% |
| 20241112 | 4,680 | 4,740 | 4,620 | 4,665 | 11,400 | 35 | 101% | 100% | 125% | ▲▲▲▲▲▲▲▲▲ | 99% | 96% | 96% | 100% | 117% |
| 20241113 | 4,655 | 4,685 | 4,565 | 4,600 | 13,200 | -65 | 99% | 99% | 116% | ▼ | 99% | 98% | 97% | 99% | 115% |
| 20241114 | 4,585 | 4,655 | 4,520 | 4,520 | 11,000 | -80 | 98% | 99% | 83% | ▼▼ | 100% | 97% | 99% | 97% | 113% |
| 20241115 | 4,520 | 4,575 | 4,510 | 4,520 | 7,900 | 0 | 100% | 100% | 72% | -- | 99% | 98% | 98% | 97% | 113% |
| 20241118 | 4,465 | 4,525 | 4,415 | 4,415 | 10,700 | -105 | 98% | 99% | 135% | ▼ | 102% | 99% | 99% | 95% | 111% |
| 20241119 | 4,415 | 4,525 | 4,415 | 4,490 | 13,000 | 75 | 102% | 102% | 121% | ▲ | 99% | 101% | 98% | 96% | 113% |
| 20241120 | 4,450 | 4,485 | 4,405 | 4,405 | 14,000 | -85 | 98% | 99% | 108% | ▼ | 98% | 101% | 97% | 94% | 110% |
| 20241121 | 4,455 | 4,470 | 4,360 | 4,365 | 12,300 | -40 | 99% | 98% | 88% | ▼▼ | 101% | 102% | 99% | 94% | 109% |
| 20241122 | 4,365 | 4,435 | 4,340 | 4,390 | 12,300 | 25 | 101% | 101% | 100% | ▲ | 98% | 100% | 97% | 94% | 110% |
| 20241125 | 4,460 | 4,470 | 4,365 | 4,365 | 13,500 | -25 | 99% | 98% | 110% | ▼ | 103% | 103% | 100% | 94% | 108% |
| 20241126 | 4,360 | 4,500 | 4,355 | 4,495 | 18,700 | 130 | 103% | 103% | 139% | ▲ | 98% | 96% | 96% | 96% | 112% |
| 20241127 | 4,535 | 4,620 | 4,460 | 4,460 | 33,400 | -35 | 99% | 98% | 179% | ▼ | 100% | 98% | 98% | 96% | 111% |
| 20241128 | 4,450 | 4,560 | 4,370 | 4,465 | 20,000 | 5 | 100% | 100% | 60% | ▲ | 101% | 96% | 95% | 96% | 109% |
| 20241129 | 4,425 | 4,540 | 4,370 | 4,470 | 27,600 | 5 | 100% | 101% | 138% | ▲▲ | 98% | 96% | 95% | 96% | 108% |
| 20241202 | 4,410 | 4,420 | 4,310 | 4,330 | 9,400 | -140 | 97% | 98% | 34% | ▼ | 101% | 99% | 96% | 93% | 100% |
| 20241203 | 4,330 | 4,405 | 4,285 | 4,370 | 22,100 | 40 | 101% | 101% | 235% | ▲ | 98% | 99% | 96% | 94% | 101% |
| 20241204 | 4,320 | 4,350 | 4,215 | 4,215 | 21,200 | -155 | 96% | 98% | 96% | ▼ | 100% | 101% | 96% | 90% | 100% |
| 20241205 | 4,230 | 4,255 | 4,185 | 4,235 | 12,900 | 20 | 100% | 100% | 61% | ▲ | 99% | 102% | 95% | 91% | 100% |
| 20241206 | 4,245 | 4,245 | 4,200 | 4,215 | 7,300 | -20 | 100% | 99% | 57% | ▼ | 102% | 103% | 0% | 90% | 100% |
| 20241209 | 4,200 | 4,290 | 4,200 | 4,270 | 10,400 | 55 | 101% | 102% | 142% | ▲ | 100% | 98% | 0% | 92% | 101% |
| 20241210 | 4,270 | 4,345 | 4,245 | 4,280 | 12,800 | 10 | 100% | 100% | 123% | ▲▲ | 99% | 97% | 0% | 93% | 102% |
| 20241211 | 4,295 | 4,295 | 4,230 | 4,250 | 9,400 | -30 | 99% | 99% | 73% | ▼ | 101% | 97% | 0% | 94% | 101% |
| 20241212 | 4,300 | 4,375 | 4,300 | 4,340 | 13,900 | 90 | 102% | 101% | 148% | ▲ | 98% | 97% | 0% | 96% | 103% |
| 20241213 | 4,270 | 4,280 | 4,190 | 4,205 | 19,500 | -135 | 97% | 98% | 140% | ▼ | 99% | 96% | 0% | 94% | 100% |
| 20241216 | 4,230 | 4,240 | 4,170 | 4,170 | 6,300 | -35 | 99% | 99% | 32% | ▼▼ | 98% | 95% | 0% | 93% | 100% |
| 20241217 | 4,240 | 4,240 | 4,160 | 4,170 | 4,000 | 0 | 100% | 98% | 63% | -- | 98% | 0% | 0% | 93% | 100% |
| 20241218 | 4,230 | 4,230 | 4,135 | 4,135 | 7,100 | -35 | 99% | 98% | 178% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241219 | 4,135 | 4,145 | 4,070 | 4,080 | 6,500 | -55 | 99% | 99% | 92% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 4,050 | 4,135 | 4,035 | 4,040 | 13,600 | -40 | 99% | 100% | 209% | ▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 11,000 | 17,300 | 0 | 5,300 | 11,000 | 12,000 |
| 2024-12-06 | 10,900 | 18,600 | 0 | 5,600 | 10,900 | 13,000 |
| 2024-11-29 | 11,200 | 18,100 | 0 | 5,800 | 11,200 | 12,300 |
| 2024-11-22 | 12,000 | 15,000 | 0 | 5,300 | 12,000 | 9,700 |
| 2024-11-15 | 12,300 | 13,500 | 0 | 3,900 | 12,300 | 9,600 |
| 2024-11-08 | 11,800 | 16,500 | 0 | 4,600 | 11,800 | 11,900 |
| 2024-11-01 | 9,900 | 17,200 | 0 | 3,800 | 9,900 | 13,400 |
| 2024-10-25 | 7,900 | 15,500 | 0 | 3,900 | 7,900 | 11,600 |
| 2024-10-18 | 8,600 | 17,300 | 0 | 4,000 | 8,600 | 13,300 |
| 2024-10-11 | 8,200 | 18,200 | 0 | 4,900 | 8,200 | 13,300 |
| 2024-10-04 | 8,000 | 18,800 | 0 | 4,900 | 8,000 | 13,900 |
| 2024-09-27 | 8,700 | 20,100 | 0 | 5,900 | 8,700 | 14,200 |
| 2024-09-20 | 8,300 | 20,100 | 0 | 5,500 | 8,300 | 14,600 |
| 2024-09-13 | 6,700 | 22,300 | 0 | 4,300 | 6,700 | 18,000 |
| 2024-09-06 | 6,900 | 21,500 | 0 | 3,400 | 6,900 | 18,100 |
| 2024-08-30 | 7,700 | 21,200 | 0 | 3,800 | 7,700 | 17,400 |
| 2024-08-23 | 5,100 | 18,100 | 0 | 4,400 | 5,100 | 13,700 |
| 2024-08-16 | 7,100 | 25,200 | 0 | 5,200 | 7,100 | 20,000 |
| 2024-08-09 | 7,700 | 19,700 | 0 | 5,100 | 7,700 | 14,600 |
| 2024-08-02 | 24,500 | 23,200 | 0 | 6,000 | 24,500 | 17,200 |
| 2024-07-26 | 28,500 | 23,400 | 100 | 6,500 | 28,400 | 16,900 |
| 2024-07-19 | 32,700 | 22,300 | 100 | 7,400 | 32,600 | 14,900 |
| 2024-07-12 | 36,700 | 21,300 | 100 | 6,900 | 36,600 | 14,400 |
| 2024-07-05 | 32,900 | 19,700 | 100 | 6,900 | 32,800 | 12,800 |
| 2024-06-28 | 27,400 | 22,100 | 100 | 4,900 | 27,300 | 17,200 |
| 2024-06-21 | 24,400 | 15,600 | 100 | 4,800 | 24,300 | 10,800 |
| 2024-06-14 | 19,700 | 13,700 | 0 | 4,500 | 19,700 | 9,200 |
| 2024-06-07 | 11,200 | 16,300 | 0 | 5,000 | 11,200 | 11,300 |
| 2024-05-31 | 14,300 | 17,700 | 3,500 | 5,100 | 10,800 | 12,600 |
| 2024-05-24 | 9,100 | 17,200 | 3,600 | 6,000 | 5,500 | 11,200 |
| 2024-05-17 | 7,700 | 14,600 | 3,600 | 4,200 | 4,100 | 10,400 |
| 2024-05-10 | 9,200 | 14,500 | 3,600 | 5,200 | 5,600 | 9,300 |
| 2024-05-02 | 8,300 | 10,000 | 3,600 | 2,600 | 4,700 | 7,400 |
| 2024-04-26 | 8,000 | 10,600 | 3,600 | 2,600 | 4,400 | 8,000 |
| 2024-04-19 | 6,700 | 9,800 | 3,600 | 2,700 | 3,100 | 7,100 |
| 2024-04-12 | 3,500 | 8,200 | 100 | 3,200 | 3,400 | 5,000 |
| 2024-04-05 | 4,300 | 8,600 | 100 | 2,300 | 4,200 | 6,300 |
| 2024-03-29 | 5,400 | 10,200 | 0 | 3,700 | 5,400 | 6,500 |
| 2024-03-22 | 6,400 | 12,000 | 0 | 3,500 | 6,400 | 8,500 |
| 2024-03-15 | 5,700 | 13,700 | 0 | 4,800 | 5,700 | 8,900 |
| 2024-03-08 | 6,300 | 18,200 | 0 | 6,000 | 6,300 | 12,200 |
| 2024-03-01 | 1,200 | 16,800 | 0 | 4,300 | 1,200 | 12,500 |
| 2024-02-22 | 1,300 | 18,300 | 0 | 5,100 | 1,300 | 13,200 |
| 2024-02-16 | 2,000 | 15,800 | 0 | 4,700 | 2,000 | 11,100 |
| 2024-02-09 | 6,300 | 20,100 | 0 | 8,300 | 6,300 | 11,800 |
| 2024-02-02 | 7,400 | 12,200 | 0 | 3,200 | 7,400 | 9,000 |
| 2024-01-26 | 5,900 | 11,600 | 0 | 3,300 | 5,900 | 8,300 |
| 2024-01-19 | 6,000 | 11,600 | 0 | 3,600 | 6,000 | 8,000 |
| 2024-01-12 | 4,400 | 14,600 | 0 | 3,600 | 4,400 | 11,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6328 | 1 | 荏原実業株式会社 - Ebatens | 2024-12-21 21:27:50 |
| 6328 | 2 | 電子公告 - 荏原実業株式会社 | 2024-09-30 23:29:20 |
| 6328 | 2 | よくある質問 - 荏原実業株式会社 | 2024-09-30 23:29:19 |
| 6328 | 2 | IRカレンダー - 荏原実業株式会社 | 2024-09-30 23:29:17 |
| 6328 | 2 | 株主総会 - 荏原実業株式会社 | 2024-09-30 23:29:16 |
| 6328 | 2 | 配当 - 荏原実業株式会社 | 2024-09-30 23:29:15 |
| 6328 | 2 | 株式基本情報 - 荏原実業株式会社 | 2024-09-30 23:29:13 |
| 6328 | 2 | 事業のご報告 - 荏原実業株式会社 | 2024-09-30 23:29:12 |
| 6328 | 2 | 決算説明会資料 - 荏原実業株式会社 | 2024-09-30 23:29:11 |
| 6328 | 2 | 有価証券報告書 - 荏原実業株式会社 | 2024-09-30 23:29:09 |