| 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 | 285 | 289 | 285 | 287 | 13,400 | 1 | 100% | 101% | 46% | ▲ | 101% | 100% | 104% | 90% | 100% |
| 20250311 | 287 | 289 | 283 | 289 | 30,700 | 2 | 101% | 101% | 229% | ▲▲ | 100% | 101% | 103% | 91% | 101% |
| 20250312 | 288 | 288 | 285 | 287 | 12,000 | -2 | 99% | 100% | 39% | ▼ | 99% | 102% | 102% | 90% | 100% |
| 20250313 | 288 | 288 | 285 | 285 | 5,600 | -2 | 99% | 99% | 47% | ▼▼ | 101% | 105% | 104% | 89% | 100% |
| 20250314 | 283 | 286 | 283 | 285 | 7,400 | 0 | 100% | 101% | 132% | -- | 100% | 104% | 103% | 89% | 100% |
| 20250317 | 285 | 287 | 285 | 286 | 363,500 | 1 | 100% | 100% | 4912% | ▲ | 99% | 102% | 99% | 92% | 100% |
| 20250318 | 292 | 293 | 287 | 290 | 12,300 | 4 | 101% | 99% | 3% | ▲▲ | 102% | 102% | 99% | 93% | 102% |
| 20250319 | 290 | 295 | 290 | 295 | 8,000 | 5 | 102% | 102% | 65% | ▲▲▲ | 101% | 102% | 96% | 95% | 104% |
| 20250321 | 293 | 300 | 291 | 296 | 30,600 | 1 | 100% | 101% | 383% | ▲▲▲▲ | 100% | 101% | 95% | 95% | 104% |
| 20250324 | 296 | 297 | 295 | 297 | 6,000 | 1 | 100% | 100% | 20% | ▲▲▲▲▲ | 100% | 99% | 95% | 95% | 104% |
| 20250325 | 297 | 297 | 293 | 297 | 7,300 | 0 | 100% | 100% | 122% | -- | 100% | 99% | 95% | 95% | 104% |
| 20250326 | 295 | 296 | 293 | 296 | 10,100 | -1 | 100% | 100% | 138% | ▼ | 100% | 99% | 95% | 95% | 104% |
| 20250327 | 297 | 298 | 295 | 298 | 6,000 | 2 | 101% | 100% | 59% | ▲ | 97% | 96% | 93% | 96% | 105% |
| 20250328 | 302 | 302 | 291 | 292 | 10,500 | -6 | 98% | 97% | 175% | ▼ | 100% | 98% | 96% | 95% | 102% |
| 20250331 | 293 | 293 | 289 | 293 | 5,500 | 1 | 100% | 100% | 52% | ▲ | 100% | 96% | 95% | 95% | 103% |
| 20250401 | 292 | 293 | 286 | 293 | 14,300 | 0 | 100% | 100% | 260% | -- | 100% | 96% | 95% | 97% | 103% |
| 20250402 | 291 | 291 | 285 | 290 | 34,100 | -3 | 99% | 100% | 238% | ▼ | 99% | 97% | 97% | 96% | 102% |
| 20250403 | 289 | 289 | 283 | 287 | 6,900 | -3 | 99% | 99% | 20% | ▼▼ | 96% | 100% | 99% | 96% | 101% |
| 20250404 | 282 | 282 | 267 | 272 | 16,300 | -15 | 95% | 96% | 236% | ▼▼▼ | 102% | 103% | 102% | 91% | 100% |
| 20250408 | 273 | 280 | 273 | 279 | 14,500 | 7 | 103% | 102% | 89% | ▲ | 102% | 102% | 103% | 94% | 103% |
| 20250409 | 275 | 280 | 267 | 280 | 46,300 | 1 | 100% | 102% | 319% | ▲▲ | 99% | 99% | 101% | 94% | 103% |
| 20250410 | 282 | 282 | 265 | 279 | 17,400 | -1 | 100% | 99% | 38% | ▼ | 101% | 96% | 104% | 94% | 103% |
| 20250411 | 277 | 281 | 275 | 281 | 13,600 | 2 | 101% | 101% | 78% | ▲ | 100% | 96% | 103% | 94% | 103% |
| 20250414 | 280 | 280 | 277 | 280 | 6,600 | -1 | 100% | 100% | 49% | ▼ | 100% | 98% | 103% | 94% | 103% |
| 20250415 | 280 | 280 | 278 | 280 | 2,500 | 0 | 100% | 100% | 38% | -- | 96% | 98% | 103% | 94% | 103% |
| 20250416 | 279 | 296 | 255 | 267 | 391,800 | -13 | 95% | 96% | 15672% | ▼ | 102% | 105% | 110% | 90% | 100% |
| 20250417 | 263 | 274 | 263 | 267 | 13,800 | 0 | 100% | 102% | 4% | -- | 100% | 103% | 107% | 90% | 100% |
| 20250418 | 268 | 270 | 264 | 269 | 5,000 | 2 | 101% | 100% | 36% | ▲ | 101% | 103% | 107% | 90% | 101% |
| 20250421 | 269 | 273 | 269 | 273 | 3,400 | 4 | 101% | 101% | 68% | ▲▲ | 100% | 101% | 105% | 92% | 102% |
| 20250422 | 273 | 278 | 272 | 272 | 7,300 | -1 | 100% | 100% | 215% | ▼ | 100% | 100% | 104% | 91% | 102% |
| 20250423 | 276 | 277 | 272 | 275 | 27,400 | 3 | 101% | 100% | 375% | ▲ | 100% | 100% | 104% | 92% | 103% |
| 20250424 | 276 | 278 | 275 | 276 | 17,800 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 104% | 93% | 103% |
| 20250425 | 276 | 276 | 272 | 275 | 9,300 | -1 | 100% | 100% | 52% | ▼ | 99% | 100% | 104% | 94% | 103% |
| 20250428 | 280 | 280 | 274 | 277 | 11,100 | 2 | 101% | 99% | 119% | ▲ | 99% | 101% | 106% | 95% | 104% |
| 20250430 | 278 | 293 | 272 | 276 | 267,000 | -1 | 100% | 99% | 2405% | ▼ | 100% | 103% | 106% | 94% | 103% |
| 20250501 | 277 | 278 | 276 | 277 | 5,500 | 1 | 100% | 100% | 2% | ▲ | 101% | 104% | 107% | 96% | 104% |
| 20250502 | 276 | 280 | 274 | 279 | 5,900 | 2 | 101% | 101% | 107% | ▲▲ | 100% | 103% | 106% | 97% | 104% |
| 20250507 | 279 | 280 | 274 | 279 | 4,300 | 0 | 100% | 100% | 73% | -- | 101% | 103% | 106% | 99% | 104% |
| 20250508 | 279 | 281 | 278 | 281 | 6,900 | 2 | 101% | 101% | 160% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20250509 | 283 | 285 | 280 | 284 | 6,500 | 3 | 101% | 100% | 94% | ▲▲ | 101% | 100% | 104% | 100% | 106% |
| 20250512 | 285 | 288 | 285 | 288 | 7,200 | 4 | 101% | 101% | 111% | ▲▲▲ | 100% | 99% | 103% | 100% | 108% |
| 20250513 | 288 | 307 | 283 | 288 | 75,700 | 0 | 100% | 100% | 1051% | -- | 99% | 101% | 106% | 100% | 108% |
| 20250514 | 281 | 312 | 276 | 278 | 245,800 | -10 | 97% | 99% | 325% | ▼ | 102% | 101% | 106% | 97% | 104% |
| 20250515 | 281 | 290 | 281 | 286 | 20,000 | 8 | 103% | 102% | 8% | ▲ | 100% | 99% | 104% | 99% | 107% |
| 20250516 | 286 | 288 | 286 | 286 | 1,900 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 105% | 99% | 107% |
| 20250519 | 283 | 284 | 282 | 282 | 8,100 | -4 | 99% | 100% | 426% | ▼ | 100% | 102% | 105% | 98% | 106% |
| 20250520 | 283 | 284 | 280 | 283 | 5,800 | 1 | 100% | 100% | 72% | ▲ | 100% | 102% | 104% | 98% | 105% |
| 20250521 | 285 | 285 | 284 | 284 | 1,400 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 104% | 105% | 99% | 104% |
| 20250522 | 284 | 287 | 282 | 284 | 1,500 | 0 | 100% | 100% | 107% | -- | 101% | 104% | 102% | 99% | 104% |
| 20250523 | 284 | 288 | 284 | 286 | 1,100 | 2 | 101% | 101% | 73% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20250526 | 285 | 288 | 285 | 288 | 2,900 | 2 | 101% | 101% | 264% | ▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20250527 | 289 | 292 | 287 | 292 | 11,000 | 4 | 101% | 101% | 379% | ▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20250528 | 298 | 300 | 292 | 295 | 21,500 | 3 | 101% | 99% | 195% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20250529 | 295 | 295 | 292 | 294 | 3,100 | -1 | 100% | 100% | 14% | ▼ | 99% | 101% | 0% | 100% | 107% |
| 20250530 | 294 | 297 | 291 | 292 | 4,700 | -2 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20250602 | 295 | 298 | 292 | 294 | 5,600 | 2 | 101% | 100% | 119% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20250603 | 295 | 296 | 293 | 296 | 3,200 | 2 | 101% | 100% | 57% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 296 | 300 | 292 | 295 | 14,200 | -1 | 100% | 100% | 444% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 296 | 298 | 295 | 297 | 3,900 | 2 | 101% | 100% | 27% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250606 | 294 | 320 | 291 | 291 | 169,400 | -6 | 98% | 99% | 4344% | ▼ | % | % | % | 98% | 105% |
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 | 0 | 692,200 | 0 | 104,400 | 0 | 587,800 |
| 2025-05-23 | 0 | 702,200 | 0 | 104,200 | 0 | 598,000 |
| 2025-05-16 | 0 | 789,500 | 0 | 105,200 | 0 | 684,300 |
| 2025-05-09 | 0 | 857,700 | 0 | 105,400 | 0 | 752,300 |
| 2025-05-02 | 0 | 858,400 | 0 | 106,000 | 0 | 752,400 |
| 2025-04-25 | 0 | 856,700 | 0 | 108,200 | 0 | 748,500 |
| 2025-04-18 | 0 | 837,300 | 0 | 107,400 | 0 | 729,900 |
| 2025-04-11 | 0 | 1,050,600 | 0 | 105,300 | 0 | 945,300 |
| 2025-04-04 | 0 | 1,003,400 | 0 | 100,400 | 0 | 903,000 |
| 2025-03-28 | 0 | 980,500 | 0 | 98,400 | 0 | 882,100 |
| 2025-03-21 | 0 | 971,000 | 0 | 98,600 | 0 | 872,400 |
| 2025-03-14 | 0 | 601,600 | 0 | 96,600 | 0 | 505,000 |
| 2025-03-07 | 0 | 588,500 | 0 | 96,800 | 0 | 491,700 |
| 2025-02-28 | 0 | 609,500 | 0 | 96,200 | 0 | 513,300 |
| 2025-02-21 | 0 | 614,500 | 0 | 100,400 | 0 | 514,100 |
| 2025-02-14 | 0 | 612,200 | 0 | 100,400 | 0 | 511,800 |
| 2025-02-07 | 0 | 612,500 | 0 | 100,100 | 0 | 512,400 |
| 2025-01-31 | 0 | 614,700 | 0 | 100,000 | 0 | 514,700 |
| 2025-01-24 | 0 | 615,400 | 0 | 100,300 | 0 | 515,100 |
| 2025-01-17 | 0 | 611,600 | 0 | 100,100 | 0 | 511,500 |
| 2025-01-10 | 0 | 610,500 | 0 | 100,100 | 0 | 510,400 |
| 2024-12-27 | 0 | 615,800 | 0 | 100,600 | 0 | 515,200 |
| 2024-12-20 | 0 | 589,300 | 0 | 100,100 | 0 | 489,200 |
| 2024-12-13 | 0 | 622,400 | 0 | 101,200 | 0 | 521,200 |
| 2024-12-06 | 0 | 624,100 | 0 | 103,300 | 0 | 520,800 |
| 2024-11-29 | 0 | 646,300 | 0 | 107,600 | 0 | 538,700 |
| 2024-11-22 | 0 | 628,400 | 0 | 107,900 | 0 | 520,500 |
| 2024-11-15 | 0 | 548,000 | 0 | 104,200 | 0 | 443,800 |
| 2024-11-08 | 0 | 546,800 | 0 | 106,200 | 0 | 440,600 |
| 2024-11-01 | 0 | 542,800 | 0 | 106,000 | 0 | 436,800 |
| 2024-10-25 | 0 | 240,600 | 0 | 106,400 | 0 | 134,200 |
| 2024-10-18 | 0 | 250,100 | 0 | 106,000 | 0 | 144,100 |
| 2024-10-11 | 0 | 248,400 | 0 | 106,000 | 0 | 142,400 |
| 2024-10-04 | 0 | 248,200 | 0 | 106,000 | 0 | 142,200 |
| 2024-09-27 | 0 | 247,600 | 0 | 106,100 | 0 | 141,500 |
| 2024-09-20 | 0 | 248,100 | 0 | 106,100 | 0 | 142,000 |
| 2024-09-13 | 0 | 245,700 | 0 | 106,200 | 0 | 139,500 |
| 2024-09-06 | 0 | 255,000 | 0 | 105,600 | 0 | 149,400 |
| 2024-08-30 | 0 | 257,700 | 0 | 105,700 | 0 | 152,000 |
| 2024-08-23 | 0 | 255,900 | 0 | 106,100 | 0 | 149,800 |
| 2024-08-16 | 0 | 259,100 | 0 | 123,300 | 0 | 135,800 |
| 2024-08-09 | 0 | 238,900 | 0 | 123,900 | 0 | 115,000 |
| 2024-08-02 | 0 | 251,300 | 0 | 138,500 | 0 | 112,800 |
| 2024-07-26 | 0 | 265,600 | 0 | 153,800 | 0 | 111,800 |
| 2024-07-19 | 0 | 261,300 | 0 | 147,900 | 0 | 113,400 |
| 2024-07-12 | 0 | 265,300 | 0 | 148,200 | 0 | 117,100 |
| 2024-07-05 | 0 | 268,500 | 0 | 148,600 | 0 | 119,900 |
| 2024-06-28 | 0 | 270,500 | 0 | 152,600 | 0 | 117,900 |
| 2024-06-21 | 0 | 284,900 | 0 | 174,300 | 0 | 110,600 |
| 2024-06-14 | 0 | 279,700 | 0 | 174,400 | 0 | 105,300 |
| 2024-06-07 | 0 | 282,600 | 0 | 177,200 | 0 | 105,400 |
| 2024-05-31 | 0 | 265,800 | 0 | 174,600 | 0 | 91,200 |
| 2024-05-24 | 0 | 254,700 | 0 | 178,300 | 0 | 76,400 |
| 2024-05-17 | 0 | 309,500 | 0 | 175,200 | 0 | 134,300 |
| 2024-05-10 | 0 | 266,900 | 0 | 176,200 | 0 | 90,700 |
| 2024-05-02 | 0 | 261,800 | 0 | 176,200 | 0 | 85,600 |
| 2024-04-26 | 0 | 274,600 | 0 | 176,400 | 0 | 98,200 |
| 2024-04-19 | 0 | 275,900 | 0 | 176,600 | 0 | 99,300 |
| 2024-04-12 | 0 | 282,200 | 0 | 179,300 | 0 | 102,900 |
| 2024-04-05 | 0 | 282,200 | 0 | 179,200 | 0 | 103,000 |
| 2024-03-29 | 0 | 288,300 | 0 | 179,700 | 0 | 108,600 |
| 2024-03-22 | 0 | 311,300 | 0 | 179,700 | 0 | 131,600 |
| 2024-03-15 | 0 | 275,100 | 0 | 181,700 | 0 | 93,400 |
| 2024-03-08 | 0 | 255,500 | 0 | 181,400 | 0 | 74,100 |
| 2024-03-01 | 0 | 254,200 | 0 | 182,500 | 0 | 71,700 |
| 2024-02-22 | 0 | 237,300 | 0 | 174,600 | 0 | 62,700 |
| 2024-02-16 | 0 | 231,800 | 0 | 171,700 | 0 | 60,100 |
| 2024-02-09 | 0 | 233,700 | 0 | 174,000 | 0 | 59,700 |
| 2024-02-02 | 0 | 249,300 | 0 | 180,000 | 0 | 69,300 |
| 2024-01-26 | 0 | 257,800 | 0 | 180,800 | 0 | 77,000 |
| 2024-01-19 | 0 | 257,900 | 0 | 180,500 | 0 | 77,400 |
| 2024-01-12 | 0 | 281,000 | 0 | 174,800 | 0 | 106,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVFD | 350 | 2025-06-04 14:38 | 明治機械株式会社 | 黒岩 初美 | 大量保有報告書 |
| S100VNJM | 350 | 2025-06-04 14:08 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100VC2I | 350 | 2025-03-07 12:36 | 明治機械株式会社 | Ａｂａｌａｎｃｅ株式会社 | 変更報告書 |
| S100V65T | 360 | 2025-02-03 17:12 | 明治機械株式会社 | 株式会社アンプロモーション | 訂正報告書（大量保有報告書・変更報告書） |
| S100V65S | 360 | 2025-02-03 17:05 | 明治機械株式会社 | 株式会社アンプロモーション | 訂正報告書（大量保有報告書・変更報告書） |
| S100UY6J | 350 | 2024-12-16 12:04 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100UY6I | 350 | 2024-12-16 11:53 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100UWQU | 350 | 2024-12-16 11:34 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100TJWI | 350 | 2024-06-04 10:53 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100TJQB | 360 | 2024-06-03 11:49 | 明治機械株式会社 | 株式会社アンプロモーション | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAAU | 350 | 2024-04-18 11:02 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
| S100TA31 | 350 | 2024-04-17 10:52 | 明治機械株式会社 | 株式会社アンプロモーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6334 | 1 | 明治機械株式会社 | 2025-06-07 07:28:30 |
| 6334 | 2 | スケヤシフターの製品統合に関するご案内 | 2024-12-27 09:30:47 |
| 6334 | 2 | 臨時株主総会｜株主・投資家情報｜明治機械株式会社 | 2024-06-15 01:02:43 |
| 6334 | 2 | IRよくあるご質問 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:12 |
| 6334 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:11 |
| 6334 | 2 | IRカレンダー | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:10 |
| 6334 | 2 | 基本情報 | 株式情報 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:09 |
| 6334 | 2 | 業績ハイライト | 業績・財務 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:07 |
| 6334 | 2 | トップメッセージ | 経営方針 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:06 |
| 6334 | 2 | IRニュース | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:05 |