| 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 | 3,680 | 3,680 | 3,610 | 3,620 | 50,200 | 0 | 100% | 98% | 96% | -- | 101% | 100% | 100% | 100% | 109% |
| 20240925 | 3,610 | 3,650 | 3,585 | 3,630 | 25,100 | 10 | 100% | 101% | 50% | ▲ | 101% | 98% | 98% | 100% | 110% |
| 20240926 | 3,685 | 3,720 | 3,650 | 3,720 | 61,100 | 90 | 102% | 101% | 243% | ▲▲ | 100% | 98% | 98% | 100% | 112% |
| 20240927 | 3,690 | 3,710 | 3,665 | 3,690 | 26,200 | -30 | 99% | 100% | 43% | ▼ | 99% | 101% | 101% | 99% | 111% |
| 20240930 | 3,570 | 3,620 | 3,520 | 3,535 | 47,200 | -155 | 96% | 99% | 180% | ▼▼ | 102% | 102% | 101% | 95% | 107% |
| 20241001 | 3,545 | 3,605 | 3,545 | 3,605 | 20,500 | 70 | 102% | 102% | 43% | ▲ | 102% | 102% | 101% | 97% | 109% |
| 20241002 | 3,550 | 3,625 | 3,550 | 3,605 | 25,800 | 0 | 100% | 102% | 126% | -- | 98% | 97% | 98% | 97% | 109% |
| 20241003 | 3,675 | 3,675 | 3,605 | 3,605 | 16,400 | 0 | 100% | 98% | 64% | -- | 100% | 99% | 100% | 97% | 109% |
| 20241004 | 3,605 | 3,630 | 3,605 | 3,610 | 22,000 | 5 | 100% | 100% | 134% | ▲ | 99% | 98% | 99% | 97% | 109% |
| 20241007 | 3,650 | 3,675 | 3,615 | 3,615 | 31,200 | 5 | 100% | 99% | 142% | ▲▲ | 100% | 101% | 102% | 97% | 109% |
| 20241008 | 3,555 | 3,600 | 3,545 | 3,565 | 19,900 | -50 | 99% | 100% | 64% | ▼ | 98% | 100% | 100% | 96% | 108% |
| 20241009 | 3,610 | 3,610 | 3,530 | 3,550 | 11,200 | -15 | 100% | 98% | 56% | ▼▼ | 100% | 100% | 101% | 95% | 106% |
| 20241010 | 3,580 | 3,585 | 3,540 | 3,570 | 12,600 | 20 | 101% | 100% | 113% | ▲ | 100% | 101% | 101% | 96% | 107% |
| 20241011 | 3,565 | 3,595 | 3,545 | 3,550 | 13,600 | -20 | 99% | 100% | 108% | ▼ | 100% | 100% | 101% | 95% | 103% |
| 20241015 | 3,590 | 3,615 | 3,545 | 3,600 | 17,700 | 50 | 101% | 100% | 130% | ▲ | 101% | 101% | 102% | 97% | 104% |
| 20241016 | 3,540 | 3,610 | 3,535 | 3,565 | 21,300 | -35 | 99% | 101% | 120% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20241017 | 3,580 | 3,610 | 3,560 | 3,570 | 17,500 | 5 | 100% | 100% | 82% | ▲ | 100% | 98% | 91% | 96% | 103% |
| 20241018 | 3,580 | 3,605 | 3,555 | 3,590 | 21,300 | 20 | 101% | 100% | 122% | ▲▲ | 99% | 97% | 91% | 97% | 102% |
| 20241021 | 3,610 | 3,610 | 3,570 | 3,570 | 14,400 | -20 | 99% | 99% | 68% | ▼ | 100% | 98% | 92% | 96% | 101% |
| 20241022 | 3,570 | 3,590 | 3,520 | 3,565 | 35,700 | -5 | 100% | 100% | 248% | ▼▼ | 98% | 101% | 92% | 96% | 101% |
| 20241023 | 3,545 | 3,565 | 3,490 | 3,490 | 25,500 | -75 | 98% | 98% | 71% | ▼▼▼ | 101% | 103% | 95% | 94% | 100% |
| 20241024 | 3,465 | 3,520 | 3,445 | 3,500 | 25,800 | 10 | 100% | 101% | 101% | ▲ | 98% | 103% | 94% | 94% | 100% |
| 20241025 | 3,495 | 3,500 | 3,415 | 3,430 | 32,500 | -70 | 98% | 98% | 126% | ▼ | 102% | 106% | 96% | 93% | 100% |
| 20241028 | 3,420 | 3,515 | 3,400 | 3,500 | 29,600 | 70 | 102% | 102% | 91% | ▲ | 102% | 90% | 93% | 97% | 102% |
| 20241029 | 3,520 | 3,585 | 3,515 | 3,575 | 29,000 | 75 | 102% | 102% | 98% | ▲▲ | 98% | 89% | 91% | 99% | 104% |
| 20241030 | 3,585 | 3,645 | 3,520 | 3,520 | 89,300 | -55 | 98% | 98% | 308% | ▼ | 101% | 90% | 91% | 97% | 103% |
| 20241031 | 3,575 | 3,640 | 3,550 | 3,615 | 59,400 | 95 | 103% | 101% | 67% | ▲ | 99% | 101% | 102% | 100% | 105% |
| 20241101 | 3,205 | 3,205 | 3,105 | 3,180 | 296,900 | -435 | 88% | 99% | 500% | ▼ | 99% | 102% | 102% | 88% | 100% |
| 20241105 | 3,200 | 3,200 | 3,125 | 3,155 | 70,800 | -25 | 99% | 99% | 24% | ▼▼ | 101% | 103% | 103% | 87% | 100% |
| 20241106 | 3,155 | 3,210 | 3,145 | 3,195 | 84,900 | 40 | 101% | 101% | 120% | ▲ | 101% | 102% | 102% | 88% | 101% |
| 20241107 | 3,205 | 3,250 | 3,200 | 3,225 | 85,500 | 30 | 101% | 101% | 101% | ▲▲ | 98% | 101% | 100% | 89% | 102% |
| 20241108 | 3,250 | 3,255 | 3,195 | 3,200 | 50,900 | -25 | 99% | 98% | 60% | ▼ | 102% | 101% | 102% | 89% | 101% |
| 20241111 | 3,195 | 3,255 | 3,190 | 3,255 | 31,500 | 55 | 102% | 102% | 62% | ▲ | 99% | 100% | 101% | 90% | 103% |
| 20241112 | 3,250 | 3,285 | 3,225 | 3,230 | 31,700 | -25 | 99% | 99% | 101% | ▼ | 101% | 100% | 104% | 89% | 102% |
| 20241113 | 3,230 | 3,275 | 3,225 | 3,275 | 36,900 | 45 | 101% | 101% | 116% | ▲ | 98% | 99% | 104% | 91% | 104% |
| 20241114 | 3,275 | 3,275 | 3,225 | 3,225 | 42,400 | -50 | 98% | 98% | 115% | ▼ | 101% | 101% | 106% | 89% | 102% |
| 20241115 | 3,210 | 3,255 | 3,210 | 3,240 | 28,900 | 15 | 100% | 101% | 68% | ▲ | 101% | 102% | 107% | 90% | 103% |
| 20241118 | 3,205 | 3,260 | 3,200 | 3,230 | 22,500 | -10 | 100% | 101% | 78% | ▼ | 100% | 101% | 106% | 89% | 102% |
| 20241119 | 3,230 | 3,265 | 3,225 | 3,230 | 26,100 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 106% | 89% | 102% |
| 20241120 | 3,240 | 3,255 | 3,220 | 3,240 | 25,700 | 10 | 100% | 100% | 98% | ▲ | 100% | 100% | 108% | 90% | 103% |
| 20241121 | 3,240 | 3,255 | 3,220 | 3,235 | 29,700 | -5 | 100% | 100% | 116% | ▼ | 100% | 99% | 109% | 89% | 103% |
| 20241122 | 3,250 | 3,265 | 3,225 | 3,265 | 38,900 | 30 | 101% | 100% | 131% | ▲ | 99% | 98% | 109% | 90% | 103% |
| 20241125 | 3,265 | 3,275 | 3,230 | 3,230 | 23,300 | -35 | 99% | 99% | 60% | ▼ | 99% | 99% | 109% | 89% | 102% |
| 20241126 | 3,250 | 3,250 | 3,220 | 3,230 | 29,400 | 0 | 100% | 99% | 126% | -- | 98% | 99% | 109% | 89% | 102% |
| 20241127 | 3,255 | 3,255 | 3,160 | 3,180 | 31,000 | -50 | 98% | 98% | 105% | ▼ | 102% | 102% | 113% | 88% | 101% |
| 20241128 | 3,150 | 3,225 | 3,150 | 3,210 | 18,800 | 30 | 101% | 102% | 61% | ▲ | 100% | 100% | 111% | 89% | 102% |
| 20241129 | 3,205 | 3,220 | 3,175 | 3,210 | 19,200 | 0 | 100% | 100% | 102% | -- | 100% | 103% | 111% | 98% | 102% |
| 20241202 | 3,185 | 3,215 | 3,180 | 3,200 | 28,800 | -10 | 100% | 100% | 150% | ▼ | 101% | 103% | 111% | 98% | 101% |
| 20241203 | 3,200 | 3,220 | 3,195 | 3,220 | 33,700 | 20 | 101% | 101% | 117% | ▲ | 99% | 105% | 110% | 98% | 101% |
| 20241204 | 3,220 | 3,230 | 3,200 | 3,200 | 33,100 | -20 | 99% | 99% | 98% | ▼ | 100% | 106% | 111% | 98% | 101% |
| 20241205 | 3,200 | 3,215 | 3,200 | 3,215 | 16,900 | 15 | 100% | 100% | 51% | ▲ | 102% | 106% | 110% | 98% | 101% |
| 20241206 | 3,215 | 3,320 | 3,210 | 3,270 | 44,000 | 55 | 102% | 102% | 260% | ▲▲ | 100% | 104% | 0% | 100% | 103% |
| 20241209 | 3,295 | 3,330 | 3,280 | 3,295 | 38,700 | 25 | 101% | 100% | 88% | ▲▲▲ | 102% | 103% | 0% | 100% | 104% |
| 20241210 | 3,300 | 3,400 | 3,300 | 3,375 | 88,100 | 80 | 102% | 102% | 228% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241211 | 3,390 | 3,425 | 3,335 | 3,400 | 57,600 | 25 | 101% | 100% | 65% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 107% |
| 20241212 | 3,440 | 3,445 | 3,395 | 3,415 | 67,900 | 15 | 100% | 99% | 118% | ▲▲▲▲▲▲ | 101% | 105% | 0% | 100% | 107% |
| 20241213 | 3,365 | 3,435 | 3,340 | 3,415 | 44,700 | 0 | 100% | 101% | 66% | -- | 99% | 103% | 0% | 100% | 107% |
| 20241216 | 3,450 | 3,465 | 3,400 | 3,415 | 29,900 | 0 | 100% | 99% | 67% | -- | 100% | 104% | 0% | 100% | 107% |
| 20241217 | 3,420 | 3,440 | 3,410 | 3,425 | 20,600 | 10 | 100% | 100% | 69% | ▲ | 103% | 0% | 0% | 100% | 108% |
| 20241218 | 3,405 | 3,500 | 3,400 | 3,500 | 30,000 | 75 | 102% | 103% | 146% | ▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20241219 | 3,450 | 3,540 | 3,430 | 3,535 | 43,700 | 35 | 101% | 102% | 146% | ▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241220 | 3,555 | 3,585 | 3,545 | 3,550 | 32,800 | 15 | 100% | 100% | 75% | ▲▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,500 | 235,000 | 0 | 130,100 | 2,500 | 104,900 |
| 2024-12-06 | 1,100 | 245,500 | 0 | 132,300 | 1,100 | 113,200 |
| 2024-11-29 | 1,600 | 243,900 | 0 | 131,900 | 1,600 | 112,000 |
| 2024-11-22 | 2,200 | 236,900 | 0 | 134,800 | 2,200 | 102,100 |
| 2024-11-15 | 2,300 | 239,500 | 0 | 131,500 | 2,300 | 108,000 |
| 2024-11-08 | 4,700 | 251,900 | 0 | 134,300 | 4,700 | 117,600 |
| 2024-11-01 | 6,100 | 277,300 | 0 | 141,100 | 6,100 | 136,200 |
| 2024-10-25 | 2,100 | 253,500 | 0 | 148,800 | 2,100 | 104,700 |
| 2024-10-18 | 900 | 250,100 | 0 | 149,500 | 900 | 100,600 |
| 2024-10-11 | 1,300 | 250,400 | 0 | 149,500 | 1,300 | 100,900 |
| 2024-10-04 | 1,700 | 248,800 | 100 | 148,100 | 1,600 | 100,700 |
| 2024-09-27 | 2,300 | 257,800 | 0 | 152,200 | 2,300 | 105,600 |
| 2024-09-20 | 1,400 | 272,100 | 0 | 160,100 | 1,400 | 112,000 |
| 2024-09-13 | 2,800 | 285,000 | 0 | 157,600 | 2,800 | 127,400 |
| 2024-09-06 | 2,000 | 293,400 | 0 | 160,100 | 2,000 | 133,300 |
| 2024-08-30 | 2,200 | 285,400 | 100 | 165,200 | 2,100 | 120,200 |
| 2024-08-23 | 1,500 | 279,600 | 200 | 163,600 | 1,300 | 116,000 |
| 2024-08-16 | 1,600 | 262,200 | 200 | 156,100 | 1,400 | 106,100 |
| 2024-08-09 | 1,100 | 244,900 | 300 | 142,800 | 800 | 102,100 |
| 2024-08-02 | 2,200 | 271,200 | 300 | 148,700 | 1,900 | 122,500 |
| 2024-07-26 | 1,700 | 265,100 | 100 | 150,600 | 1,600 | 114,500 |
| 2024-07-19 | 2,800 | 267,500 | 300 | 157,400 | 2,500 | 110,100 |
| 2024-07-12 | 4,600 | 267,500 | 400 | 154,400 | 4,200 | 113,100 |
| 2024-07-05 | 9,700 | 263,000 | 400 | 157,600 | 9,300 | 105,400 |
| 2024-06-28 | 8,800 | 271,400 | 400 | 158,700 | 8,400 | 112,700 |
| 2024-06-21 | 8,800 | 258,800 | 300 | 145,700 | 8,500 | 113,100 |
| 2024-06-14 | 8,900 | 258,000 | 400 | 144,300 | 8,500 | 113,700 |
| 2024-06-07 | 5,400 | 253,100 | 300 | 138,900 | 5,100 | 114,200 |
| 2024-05-31 | 7,000 | 250,500 | 300 | 140,000 | 6,700 | 110,500 |
| 2024-05-24 | 40,100 | 256,500 | 300 | 136,200 | 39,800 | 120,300 |
| 2024-05-17 | 50,500 | 253,400 | 1,100 | 128,300 | 49,400 | 125,100 |
| 2024-05-10 | 5,000 | 314,600 | 200 | 156,100 | 4,800 | 158,500 |
| 2024-05-02 | 7,700 | 305,600 | 200 | 157,400 | 7,500 | 148,200 |
| 2024-04-26 | 3,900 | 298,200 | 200 | 152,200 | 3,700 | 146,000 |
| 2024-04-19 | 4,400 | 284,800 | 400 | 132,500 | 4,000 | 152,300 |
| 2024-04-12 | 4,800 | 286,500 | 400 | 135,400 | 4,400 | 151,100 |
| 2024-04-05 | 5,700 | 284,400 | 400 | 130,800 | 5,300 | 153,600 |
| 2024-03-29 | 6,300 | 293,000 | 500 | 141,700 | 5,800 | 151,300 |
| 2024-03-22 | 5,600 | 277,300 | 500 | 115,300 | 5,100 | 162,000 |
| 2024-03-15 | 6,500 | 277,000 | 400 | 115,100 | 6,100 | 161,900 |
| 2024-03-08 | 10,000 | 265,400 | 500 | 101,200 | 9,500 | 164,200 |
| 2024-03-01 | 6,300 | 265,700 | 400 | 110,800 | 5,900 | 154,900 |
| 2024-02-22 | 6,400 | 257,400 | 400 | 84,100 | 6,000 | 173,300 |
| 2024-02-16 | 9,300 | 248,900 | 400 | 92,400 | 8,900 | 156,500 |
| 2024-02-09 | 7,300 | 241,400 | 400 | 71,000 | 6,900 | 170,400 |
| 2024-02-02 | 9,400 | 225,800 | 500 | 76,900 | 8,900 | 148,900 |
| 2024-01-26 | 8,800 | 187,500 | 400 | 64,100 | 8,400 | 123,400 |
| 2024-01-19 | 10,800 | 224,600 | 700 | 116,100 | 10,100 | 108,500 |
| 2024-01-12 | 7,100 | 225,200 | 100 | 117,900 | 7,000 | 107,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-04 | Barclays Capital Securities Ltd | 39,700 | 0.50% | ▲ | 3,220 | 3,230 | 3,200 | 3,200 | 33,100 | |
| 2024-10-30 | Barclays Capital Securities Ltd | 30,100 | 0.38% | ▼ | -9,700 | 3,585 | 3,645 | 3,520 | 3,520 | 89,300 |
| 2024-10-29 | Barclays Capital Securities Ltd | 39,800 | 0.50% | ▲ | 3,520 | 3,585 | 3,515 | 3,575 | 29,000 | |
| 2024-05-13 | Nomura International plc | 34,186 | 0.43% | ▼ | -6,110 | 3,845 | 3,890 | 3,820 | 3,820 | 62,900 |
| 2024-04-30 | Nomura International plc | 40,296 | 0.50% | ▼ | -7,221 | 3,755 | 3,930 | 3,755 | 3,895 | 119,000 |
| 2024-04-25 | Nomura International plc | 47,517 | 0.60% | ▲ | 1,800 | 3,700 | 3,720 | 3,670 | 3,680 | 32,000 |
| 2024-04-23 | Nomura International plc | 45,717 | 0.57% | ▼ | -8,483 | 3,765 | 3,770 | 3,675 | 3,710 | 71,400 |
| 2024-04-03 | Nomura International plc | 54,200 | 0.68% | ▼ | -1,400 | 3,830 | 3,910 | 3,795 | 3,860 | 57,100 |
| 2024-04-02 | Nomura International plc | 55,600 | 0.70% | ▲ | 500 | 4,000 | 4,000 | 3,845 | 3,850 | 82,800 |
| 2024-04-01 | Nomura International plc | 55,100 | 0.69% | ▼ | -500 | 4,160 | 4,160 | 4,000 | 4,000 | 68,800 |
| 2024-03-29 | Nomura International plc | 55,600 | 0.70% | ▲ | 500 | 4,055 | 4,150 | 4,055 | 4,125 | 54,700 |
| 2024-03-27 | Nomura International plc | 55,100 | 0.69% | ▼ | -1,600 | 4,050 | 4,135 | 4,030 | 4,035 | 82,800 |
| 2024-03-25 | Nomura International plc | 56,700 | 0.71% | ▲ | 8,900 | 4,015 | 4,070 | 3,985 | 3,985 | 52,200 |
| 2024-03-22 | Nomura International plc | 47,800 | 0.60% | ▲ | 4,100 | 4,085 | 4,110 | 4,030 | 4,035 | 62,900 |
| 2024-03-18 | Nomura International plc | 43,700 | 0.55% | ▼ | -7,700 | 4,035 | 4,175 | 3,985 | 3,990 | 131,000 |
| 2024-03-13 | Nomura International plc | 51,400 | 0.64% | ▲ | 4,200 | 3,940 | 3,945 | 3,790 | 3,835 | 74,000 |
| 2024-03-07 | Nomura International plc | 47,200 | 0.59% | ▼ | -300 | 4,165 | 4,170 | 3,995 | 4,005 | 102,200 |
| 2024-03-06 | Nomura International plc | 47,500 | 0.60% | ▲ | 3,400 | 4,090 | 4,145 | 4,050 | 4,130 | 96,400 |
| 2024-03-05 | Nomura International plc | 44,100 | 0.55% | ▼ | -5,500 | 3,970 | 4,130 | 3,960 | 4,105 | 211,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 11:00 | 菱化工機 | 2025年3月期第2四半期 決算説明会資料 |
| 20241126 | 16:00 | 菱化工機 | 従業員持株会に対する第三者割当による自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20241031 | 16:00 | 菱化工機 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240731 | 16:00 | 菱化工機 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 16:00 | 菱化工機 | 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
| 20240531 | 17:00 | 菱化工機 | 株式会社東総の株式の取得（子会社化）に関するお知らせ |
| 20240515 | 16:00 | 菱化工機 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | 菱化工機 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 17:30 | 菱化工機 | 当社従業員持株会を通じた「特別奨励金スキーム」 の導入に ついて |
| 20240329 | 18:00 | 菱化工機 | 当社管理職層に対する業績連動型株式交付制度の導入に関するお知らせ |
| 20240131 | 16:00 | 菱化工機 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 菱化工機 | 2024年3月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6331 | 1 | 三菱化工機株式会社 | 2024-12-21 21:27:53 |
| 6331 | 2 | 個人投資家向け会社説明会（2024/12/5）について | 2024-12-06 22:29:54 |
| 6331 | 2 | 個人投資家向け会社説明会開催（2024年12月5日）のお知らせ | 2024-11-25 21:30:13 |
| 6331 | 2 | 第100回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 17:45:02 |
| 6331 | 2 | 第100回定時株主総会招集ご通知 | 2024-06-21 17:45:00 |
| 6331 | 2 | 第100回定時株主総会招集ご通知の一部修正について | 2024-06-21 17:44:59 |
| 6331 | 2 | コーポレートガバナンス報告書 | 三菱化工機 | 2024-06-19 05:35:46 |
| 6331 | 2 | アニュアルレポート | 三菱化工機 | 2024-06-19 05:35:45 |
| 6331 | 2 | 統合報告書 | 三菱化工機 | 2024-06-19 05:35:44 |
| 6331 | 2 | 決算説明会資料 | 三菱化工機 | 2024-06-19 05:35:42 |