| 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 | 3,985 | 4,095 | 3,950 | 3,960 | 46,100 | -90 | 98% | 99% | 140% | ▼▼▼▼ | 101% | 105% | 94% | 82% | 100% |
| 20240726 | 3,900 | 3,975 | 3,870 | 3,945 | 29,900 | -15 | 100% | 101% | 65% | ▼▼▼▼▼ | 103% | 96% | 93% | 82% | 100% |
| 20240729 | 4,010 | 4,150 | 3,965 | 4,150 | 28,100 | 205 | 105% | 103% | 94% | ▲ | 96% | 86% | 93% | 86% | 105% |
| 20240730 | 4,100 | 4,160 | 3,860 | 3,950 | 123,000 | -200 | 95% | 96% | 438% | ▼ | 103% | 83% | 96% | 82% | 100% |
| 20240731 | 3,985 | 4,115 | 3,980 | 4,105 | 25,000 | 155 | 104% | 103% | 20% | ▲ | 96% | 87% | 95% | 85% | 104% |
| 20240801 | 4,035 | 4,080 | 3,850 | 3,865 | 24,800 | -240 | 94% | 96% | 99% | ▼ | 95% | 94% | 103% | 80% | 100% |
| 20240802 | 3,730 | 3,740 | 3,500 | 3,525 | 49,100 | -340 | 91% | 95% | 198% | ▼▼ | 97% | 103% | 112% | 73% | 100% |
| 20240805 | 3,435 | 3,520 | 3,160 | 3,325 | 83,400 | -200 | 94% | 97% | 170% | ▼▼▼ | 92% | 104% | 112% | 69% | 100% |
| 20240806 | 3,485 | 3,490 | 3,130 | 3,210 | 73,000 | -115 | 97% | 92% | 88% | ▼▼▼▼ | 111% | 117% | 125% | 67% | 100% |
| 20240807 | 3,140 | 3,560 | 3,140 | 3,500 | 42,600 | 290 | 109% | 111% | 58% | ▲ | 100% | 104% | 111% | 73% | 109% |
| 20240808 | 3,520 | 3,650 | 3,485 | 3,520 | 36,000 | 20 | 101% | 100% | 85% | ▲▲ | 98% | 101% | 109% | 73% | 110% |
| 20240809 | 3,590 | 3,610 | 3,500 | 3,535 | 32,400 | 15 | 100% | 98% | 90% | ▲▲▲ | 101% | 101% | 109% | 74% | 110% |
| 20240813 | 3,580 | 3,675 | 3,580 | 3,630 | 22,600 | 95 | 103% | 101% | 70% | ▲▲▲▲ | 100% | 98% | 107% | 76% | 113% |
| 20240814 | 3,650 | 3,695 | 3,595 | 3,660 | 14,900 | 30 | 101% | 100% | 66% | ▲▲▲▲▲ | 99% | 98% | 108% | 79% | 114% |
| 20240815 | 3,630 | 3,630 | 3,560 | 3,580 | 17,200 | -80 | 98% | 99% | 115% | ▼ | 100% | 98% | 108% | 82% | 112% |
| 20240816 | 3,620 | 3,645 | 3,575 | 3,615 | 23,900 | 35 | 101% | 100% | 139% | ▲ | 98% | 102% | 108% | 83% | 113% |
| 20240819 | 3,615 | 3,625 | 3,530 | 3,540 | 14,300 | -75 | 98% | 98% | 60% | ▼ | 99% | 103% | 109% | 85% | 110% |
| 20240820 | 3,600 | 3,600 | 3,515 | 3,565 | 14,400 | 25 | 101% | 99% | 101% | ▲ | 100% | 107% | 113% | 86% | 111% |
| 20240821 | 3,550 | 3,555 | 3,500 | 3,550 | 19,400 | -15 | 100% | 100% | 135% | ▼ | 100% | 107% | 116% | 86% | 111% |
| 20240822 | 3,555 | 3,580 | 3,500 | 3,555 | 9,500 | 5 | 100% | 100% | 49% | ▲ | 103% | 108% | 117% | 86% | 111% |
| 20240823 | 3,550 | 3,725 | 3,550 | 3,670 | 30,000 | 115 | 103% | 103% | 316% | ▲▲ | 102% | 105% | 114% | 88% | 114% |
| 20240826 | 3,655 | 3,740 | 3,645 | 3,725 | 13,400 | 55 | 101% | 102% | 45% | ▲▲▲ | 101% | 102% | 110% | 90% | 116% |
| 20240827 | 3,770 | 3,870 | 3,735 | 3,810 | 18,700 | 85 | 102% | 101% | 140% | ▲▲▲▲ | 100% | 103% | 111% | 93% | 119% |
| 20240828 | 3,795 | 3,835 | 3,710 | 3,780 | 14,300 | -30 | 99% | 100% | 76% | ▼ | 101% | 103% | 111% | 92% | 118% |
| 20240829 | 3,780 | 3,820 | 3,770 | 3,820 | 12,300 | 40 | 101% | 101% | 86% | ▲ | 101% | 102% | 111% | 99% | 119% |
| 20240830 | 3,800 | 3,880 | 3,800 | 3,840 | 14,500 | 20 | 101% | 101% | 118% | ▲▲ | 99% | 101% | 109% | 100% | 120% |
| 20240902 | 3,855 | 3,855 | 3,780 | 3,820 | 7,900 | -20 | 99% | 99% | 54% | ▼ | 101% | 98% | 109% | 99% | 119% |
| 20240903 | 3,870 | 3,925 | 3,845 | 3,910 | 10,800 | 90 | 102% | 101% | 137% | ▲ | 100% | 96% | 110% | 100% | 122% |
| 20240904 | 3,840 | 3,900 | 3,780 | 3,845 | 17,700 | -65 | 98% | 100% | 164% | ▼ | 102% | 97% | 111% | 98% | 110% |
| 20240905 | 3,800 | 3,940 | 3,800 | 3,890 | 15,400 | 45 | 101% | 102% | 87% | ▲ | 97% | 97% | 107% | 99% | 111% |
| 20240906 | 3,920 | 3,920 | 3,790 | 3,810 | 13,000 | -80 | 98% | 97% | 84% | ▼ | 98% | 102% | 113% | 97% | 108% |
| 20240909 | 3,740 | 3,765 | 3,660 | 3,670 | 21,100 | -140 | 96% | 98% | 162% | ▼▼ | 100% | 106% | 115% | 94% | 104% |
| 20240910 | 3,670 | 3,710 | 3,640 | 3,680 | 11,800 | 10 | 100% | 100% | 56% | ▲ | 100% | 109% | 114% | 94% | 104% |
| 20240911 | 3,680 | 3,740 | 3,640 | 3,690 | 16,300 | 10 | 100% | 100% | 138% | ▲▲ | 101% | 110% | 112% | 94% | 104% |
| 20240912 | 3,755 | 3,830 | 3,705 | 3,800 | 21,600 | 110 | 103% | 101% | 133% | ▲▲▲ | 102% | 111% | 112% | 97% | 107% |
| 20240913 | 3,750 | 3,860 | 3,750 | 3,820 | 23,400 | 20 | 101% | 102% | 108% | ▲▲▲▲ | 101% | 107% | 109% | 98% | 108% |
| 20240917 | 3,875 | 3,915 | 3,805 | 3,900 | 18,400 | 80 | 102% | 101% | 79% | ▲▲▲▲▲ | 101% | 103% | 106% | 100% | 110% |
| 20240918 | 3,970 | 4,065 | 3,955 | 3,995 | 35,800 | 95 | 102% | 101% | 195% | ▲▲▲▲▲▲ | 102% | 105% | 105% | 100% | 113% |
| 20240919 | 4,020 | 4,135 | 3,970 | 4,120 | 25,800 | 125 | 103% | 102% | 72% | ▲▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 116% |
| 20240920 | 4,155 | 4,230 | 4,105 | 4,155 | 24,900 | 35 | 101% | 100% | 97% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 101% | 100% | 113% |
| 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% | 98% | 98% | 112% |
| 20241004 | 4,150 | 4,250 | 4,150 | 4,190 | 14,700 | 80 | 102% | 101% | 181% | ▲▲ | 99% | 98% | 95% | 100% | 114% |
| 20241007 | 4,255 | 4,260 | 4,200 | 4,205 | 12,000 | 15 | 100% | 99% | 82% | ▲▲▲ | 100% | 100% | 0% | 100% | 115% |
| 20241008 | 4,195 | 4,260 | 4,165 | 4,175 | 8,100 | -30 | 99% | 100% | 68% | ▼ | 98% | 100% | 0% | 99% | 114% |
| 20241009 | 4,220 | 4,220 | 4,130 | 4,155 | 10,400 | -20 | 100% | 98% | 128% | ▼▼ | 100% | 101% | 0% | 99% | 113% |
| 20241010 | 4,140 | 4,155 | 4,095 | 4,140 | 7,400 | -15 | 100% | 100% | 71% | ▼▼▼ | 100% | 100% | 0% | 98% | 112% |
| 20241011 | 4,155 | 4,195 | 4,145 | 4,160 | 9,100 | 20 | 100% | 100% | 123% | ▲ | 101% | 99% | 0% | 99% | 109% |
| 20241015 | 4,180 | 4,230 | 4,175 | 4,205 | 8,600 | 45 | 101% | 101% | 95% | ▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241016 | 4,155 | 4,225 | 4,140 | 4,165 | 9,300 | -40 | 99% | 100% | 108% | ▼ | 99% | 96% | 0% | 99% | 107% |
| 20241017 | 4,205 | 4,205 | 4,125 | 4,145 | 8,400 | -20 | 100% | 99% | 90% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 4,120 | 4,150 | 4,120 | 4,130 | 3,800 | -15 | 100% | 100% | 45% | ▼▼▼ | 98% | 0% | 0% | 98% | 102% |
| 20241021 | 4,135 | 4,135 | 4,030 | 4,060 | 8,200 | -70 | 98% | 98% | 216% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 4,080 | 4,095 | 3,990 | 4,055 | 9,400 | -5 | 100% | 99% | 115% | ▼▼▼▼▼ | % | % | % | 96% | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:30 | 荏原実業 | 自己株式の取得状況に関するお知らせ |
| 20240917 | 15:30 | 荏原実業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240806 | 15:30 | 荏原実業 | 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240805 | 15:30 | 荏原実業 | 2024年12月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:30 | 荏原実業 | 2024年12月期 第2四半期決算補足説明資料 |
| 20240509 | 15:30 | 荏原実業 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240508 | 15:30 | 荏原実業 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | 荏原実業 | 2024年12月期 第1四半期決算補足説明資料 |
| 20240416 | 15:30 | 荏原実業 | 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 |
| 20240416 | 15:30 | 荏原実業 | 譲渡制限付株式を活用した従業員向けインセンティブ制度の導入及び譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240319 | 15:30 | 荏原実業 | 組織変更及び人事異動に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | 代表取締役の異動及び取締役候補者の決定に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | 人事異動に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | 剰余金の配当に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | 価値創造ストーリーの公開に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | TCFD提言に基づく情報開示に関するお知らせ |
| 20240220 | 15:30 | 荏原実業 | マテリアリティKPIの策定に関するお知らせ |
| 20240209 | 15:30 | 荏原実業 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 荏原実業 | 2023年12月期 決算補足説明資料 |
| 20240209 | 15:30 | 荏原実業 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240202 | 15:30 | 荏原実業 | 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 |
|---|---|---|---|---|---|
| S100TRCK | 350 | 2024-06-28 15:06 | 荏原実業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
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 | 2024-10-23 00:21:07 |
| 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 |