| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,980 | 4,020 | 3,940 | 3,940 | 7,600 | -60 | 99% | 99% | 62% | ▼▼▼ | 100% | 98% | 100% | 88% | 104% |
| 20250311 | 3,915 | 3,920 | 3,815 | 3,905 | 17,900 | -35 | 99% | 100% | 236% | ▼▼▼▼ | 100% | 101% | 99% | 87% | 102% |
| 20250312 | 3,880 | 3,890 | 3,845 | 3,865 | 19,100 | -40 | 99% | 100% | 107% | ▼▼▼▼▼ | 100% | 102% | 98% | 86% | 101% |
| 20250313 | 3,850 | 3,855 | 3,795 | 3,845 | 22,600 | -20 | 99% | 100% | 118% | ▼▼▼▼▼▼ | 100% | 102% | 96% | 85% | 100% |
| 20250314 | 3,840 | 3,880 | 3,755 | 3,855 | 23,000 | 10 | 100% | 100% | 102% | ▲ | 99% | 102% | 95% | 89% | 100% |
| 20250317 | 3,860 | 3,895 | 3,805 | 3,820 | 19,900 | -35 | 99% | 99% | 87% | ▼ | 103% | 103% | 97% | 91% | 100% |
| 20250318 | 3,805 | 3,970 | 3,805 | 3,920 | 19,600 | 100 | 103% | 103% | 98% | ▲ | 100% | 100% | 90% | 93% | 103% |
| 20250319 | 3,920 | 3,965 | 3,895 | 3,920 | 14,700 | 0 | 100% | 100% | 75% | -- | 101% | 100% | 89% | 93% | 103% |
| 20250321 | 3,905 | 3,945 | 3,865 | 3,925 | 15,900 | 5 | 100% | 101% | 108% | ▲ | 99% | 98% | 89% | 96% | 103% |
| 20250324 | 3,925 | 3,925 | 3,870 | 3,905 | 11,500 | -20 | 99% | 99% | 72% | ▼ | 99% | 97% | 89% | 97% | 102% |
| 20250325 | 3,910 | 4,000 | 3,855 | 3,870 | 13,200 | -35 | 99% | 99% | 115% | ▼▼ | 100% | 95% | 92% | 96% | 101% |
| 20250326 | 3,900 | 3,915 | 3,880 | 3,910 | 19,900 | 40 | 101% | 100% | 151% | ▲ | 99% | 94% | 92% | 97% | 102% |
| 20250327 | 3,900 | 3,900 | 3,810 | 3,845 | 34,700 | -65 | 98% | 99% | 174% | ▼ | 99% | 96% | 94% | 96% | 101% |
| 20250328 | 3,810 | 3,845 | 3,765 | 3,790 | 22,600 | -55 | 99% | 99% | 65% | ▼▼ | 99% | 94% | 96% | 94% | 100% |
| 20250331 | 3,730 | 3,740 | 3,655 | 3,705 | 26,700 | -85 | 98% | 99% | 118% | ▼▼▼ | 99% | 89% | 97% | 92% | 100% |
| 20250401 | 3,700 | 3,715 | 3,650 | 3,650 | 11,200 | -55 | 99% | 99% | 42% | ▼▼▼▼ | 100% | 86% | 98% | 91% | 100% |
| 20250402 | 3,670 | 3,675 | 3,585 | 3,675 | 28,300 | 25 | 101% | 100% | 253% | ▲ | 99% | 95% | 101% | 92% | 101% |
| 20250403 | 3,535 | 3,595 | 3,500 | 3,515 | 29,700 | -160 | 96% | 99% | 105% | ▼ | 97% | 98% | 105% | 88% | 100% |
| 20250404 | 3,420 | 3,445 | 3,215 | 3,310 | 33,600 | -205 | 94% | 97% | 113% | ▼▼ | 101% | 107% | 115% | 83% | 100% |
| 20250408 | 3,125 | 3,290 | 3,115 | 3,170 | 19,300 | -140 | 96% | 101% | 57% | ▼▼▼ | 100% | 107% | 113% | 80% | 100% |
| 20250409 | 3,160 | 3,230 | 3,105 | 3,170 | 39,200 | 0 | 100% | 100% | 203% | -- | 98% | 98% | 104% | 81% | 100% |
| 20250410 | 3,450 | 3,450 | 3,320 | 3,365 | 24,800 | 195 | 106% | 98% | 63% | ▲ | 100% | 102% | 108% | 86% | 106% |
| 20250411 | 3,315 | 3,325 | 3,185 | 3,305 | 16,300 | -60 | 98% | 100% | 66% | ▼ | 99% | 103% | 106% | 84% | 104% |
| 20250414 | 3,375 | 3,425 | 3,345 | 3,355 | 12,100 | 50 | 102% | 99% | 74% | ▲ | 100% | 102% | 105% | 85% | 106% |
| 20250415 | 3,405 | 3,415 | 3,380 | 3,390 | 10,800 | 35 | 101% | 100% | 89% | ▲▲ | 100% | 103% | 105% | 86% | 107% |
| 20250416 | 3,390 | 3,420 | 3,380 | 3,385 | 8,400 | -5 | 100% | 100% | 78% | ▼ | 99% | 105% | 104% | 86% | 107% |
| 20250417 | 3,415 | 3,415 | 3,360 | 3,395 | 6,400 | 10 | 100% | 99% | 76% | ▲ | 102% | 105% | 103% | 86% | 107% |
| 20250418 | 3,415 | 3,480 | 3,400 | 3,480 | 7,900 | 85 | 103% | 102% | 123% | ▲▲ | 99% | 103% | 102% | 89% | 110% |
| 20250421 | 3,450 | 3,495 | 3,360 | 3,410 | 16,000 | -70 | 98% | 99% | 203% | ▼ | 102% | 104% | 100% | 87% | 108% |
| 20250422 | 3,420 | 3,505 | 3,420 | 3,485 | 14,100 | 75 | 102% | 102% | 88% | ▲ | 102% | 101% | 97% | 89% | 110% |
| 20250423 | 3,525 | 3,590 | 3,525 | 3,585 | 16,800 | 100 | 103% | 102% | 119% | ▲▲ | 98% | 99% | 95% | 92% | 113% |
| 20250424 | 3,625 | 3,635 | 3,530 | 3,550 | 14,300 | -35 | 99% | 98% | 85% | ▼ | 100% | 100% | 96% | 92% | 112% |
| 20250425 | 3,550 | 3,550 | 3,500 | 3,535 | 11,400 | -15 | 100% | 100% | 80% | ▼▼ | 99% | 99% | 95% | 93% | 112% |
| 20250428 | 3,585 | 3,595 | 3,540 | 3,545 | 19,000 | 10 | 100% | 99% | 167% | ▲ | 100% | 98% | 97% | 96% | 112% |
| 20250430 | 3,565 | 3,600 | 3,515 | 3,575 | 10,700 | 30 | 101% | 100% | 56% | ▲▲ | 99% | 97% | 97% | 97% | 113% |
| 20250501 | 3,605 | 3,605 | 3,540 | 3,565 | 10,400 | -10 | 100% | 99% | 97% | ▼ | 99% | 95% | 101% | 97% | 112% |
| 20250502 | 3,590 | 3,610 | 3,500 | 3,550 | 11,200 | -15 | 100% | 99% | 108% | ▼▼ | 99% | 97% | 102% | 99% | 112% |
| 20250507 | 3,525 | 3,540 | 3,415 | 3,500 | 17,900 | -50 | 99% | 99% | 160% | ▼▼▼ | 100% | 98% | 103% | 98% | 110% |
| 20250508 | 3,505 | 3,510 | 3,430 | 3,505 | 30,000 | 5 | 100% | 100% | 168% | ▲ | 101% | 102% | 107% | 98% | 111% |
| 20250509 | 3,365 | 3,450 | 3,320 | 3,400 | 38,500 | -105 | 97% | 101% | 128% | ▼ | 100% | 100% | 106% | 95% | 107% |
| 20250512 | 3,400 | 3,470 | 3,400 | 3,405 | 14,000 | 5 | 100% | 100% | 36% | ▲ | 100% | 96% | 105% | 95% | 103% |
| 20250513 | 3,445 | 3,470 | 3,405 | 3,435 | 9,500 | 30 | 101% | 100% | 68% | ▲▲ | 100% | 97% | 105% | 96% | 104% |
| 20250514 | 3,435 | 3,470 | 3,350 | 3,425 | 23,800 | -10 | 100% | 100% | 251% | ▼ | 99% | 96% | 106% | 96% | 102% |
| 20250515 | 3,420 | 3,425 | 3,365 | 3,390 | 11,200 | -35 | 99% | 99% | 47% | ▼▼ | 99% | 97% | 108% | 95% | 100% |
| 20250516 | 3,350 | 3,370 | 3,290 | 3,300 | 33,700 | -90 | 97% | 99% | 301% | ▼▼▼ | 101% | 97% | 109% | 92% | 100% |
| 20250519 | 3,300 | 3,320 | 3,265 | 3,320 | 17,600 | 20 | 101% | 101% | 52% | ▲ | 99% | 98% | 109% | 93% | 101% |
| 20250520 | 3,310 | 3,335 | 3,255 | 3,270 | 25,000 | -50 | 98% | 99% | 142% | ▼ | 100% | 100% | 110% | 91% | 100% |
| 20250521 | 3,260 | 3,300 | 3,245 | 3,255 | 16,400 | -15 | 100% | 100% | 66% | ▼▼ | 99% | 101% | 111% | 91% | 100% |
| 20250522 | 3,235 | 3,260 | 3,190 | 3,205 | 18,200 | -50 | 98% | 99% | 111% | ▼▼▼ | 100% | 108% | 111% | 89% | 100% |
| 20250523 | 3,210 | 3,240 | 3,200 | 3,215 | 19,000 | 10 | 100% | 100% | 104% | ▲ | 101% | 108% | 0% | 90% | 100% |
| 20250526 | 3,230 | 3,260 | 3,225 | 3,260 | 15,500 | 45 | 101% | 101% | 82% | ▲▲ | 100% | 111% | 0% | 91% | 102% |
| 20250527 | 3,255 | 3,270 | 3,235 | 3,265 | 8,600 | 5 | 100% | 100% | 55% | ▲▲▲ | 100% | 111% | 0% | 91% | 102% |
| 20250528 | 3,265 | 3,305 | 3,260 | 3,280 | 22,500 | 15 | 100% | 100% | 262% | ▲▲▲▲ | 106% | 109% | 0% | 92% | 102% |
| 20250529 | 3,290 | 3,505 | 3,290 | 3,475 | 34,800 | 195 | 106% | 106% | 155% | ▲▲▲▲▲ | 101% | 104% | 0% | 97% | 108% |
| 20250530 | 3,455 | 3,515 | 3,405 | 3,490 | 19,800 | 15 | 100% | 101% | 57% | ▲▲▲▲▲▲ | 103% | 103% | 0% | 98% | 109% |
| 20250602 | 3,500 | 3,610 | 3,500 | 3,610 | 36,200 | 120 | 103% | 103% | 183% | ▲▲▲▲▲▲▲ | 96% | 98% | 0% | 100% | 113% |
| 20250603 | 3,640 | 3,640 | 3,500 | 3,500 | 31,400 | -110 | 97% | 96% | 87% | ▼ | 101% | 0% | 0% | 97% | 109% |
| 20250604 | 3,530 | 3,605 | 3,530 | 3,575 | 24,700 | 75 | 102% | 101% | 79% | ▲ | 101% | 0% | 0% | 99% | 112% |
| 20250605 | 3,580 | 3,630 | 3,560 | 3,600 | 20,300 | 25 | 101% | 101% | 82% | ▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20250606 | 3,630 | 3,665 | 3,575 | 3,575 | 18,700 | -25 | 99% | 98% | 92% | ▼ | % | % | % | 99% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,300 | 28,100 | 0 | 11,600 | 4,300 | 16,500 |
| 2025-05-23 | 3,100 | 32,300 | 0 | 9,700 | 3,100 | 22,600 |
| 2025-05-16 | 3,200 | 23,100 | 0 | 8,900 | 3,200 | 14,200 |
| 2025-05-09 | 4,500 | 23,100 | 0 | 8,700 | 4,500 | 14,400 |
| 2025-05-02 | 4,000 | 20,800 | 0 | 9,400 | 4,000 | 11,400 |
| 2025-04-25 | 3,400 | 19,700 | 0 | 8,400 | 3,400 | 11,300 |
| 2025-04-18 | 3,100 | 19,000 | 0 | 7,800 | 3,100 | 11,200 |
| 2025-04-11 | 2,400 | 20,000 | 0 | 6,900 | 2,400 | 13,100 |
| 2025-04-04 | 2,700 | 25,200 | 0 | 10,900 | 2,700 | 14,300 |
| 2025-03-28 | 9,300 | 23,600 | 0 | 10,100 | 9,300 | 13,500 |
| 2025-03-21 | 9,900 | 20,400 | 0 | 8,000 | 9,900 | 12,400 |
| 2025-03-14 | 9,800 | 24,400 | 0 | 10,100 | 9,800 | 14,300 |
| 2025-03-07 | 11,400 | 28,200 | 0 | 10,400 | 11,400 | 17,800 |
| 2025-02-28 | 11,400 | 25,600 | 0 | 9,900 | 11,400 | 15,700 |
| 2025-02-21 | 11,600 | 25,900 | 0 | 10,500 | 11,600 | 15,400 |
| 2025-02-14 | 15,000 | 30,200 | 0 | 15,300 | 15,000 | 14,900 |
| 2025-02-07 | 10,800 | 17,600 | 0 | 7,100 | 10,800 | 10,500 |
| 2025-01-31 | 9,700 | 15,900 | 0 | 6,000 | 9,700 | 9,900 |
| 2025-01-24 | 8,700 | 15,300 | 0 | 5,500 | 8,700 | 9,800 |
| 2025-01-17 | 9,100 | 14,400 | 0 | 5,700 | 9,100 | 8,700 |
| 2025-01-10 | 9,200 | 15,800 | 0 | 6,500 | 9,200 | 9,300 |
| 2024-12-27 | 10,400 | 14,600 | 0 | 5,500 | 10,400 | 9,100 |
| 2024-12-20 | 10,500 | 17,500 | 0 | 5,100 | 10,500 | 12,400 |
| 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 | 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 |
| 6328 | 2 | 決算短信 - 荏原実業株式会社 | 2024-09-30 23:29:08 |