| 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 | 335 | 340 | 334 | 340 | 7,500 | 8 | 102% | 101% | 127% | ▲▲ | 99% | 102% | 98% | 97% | 104% |
| 20240925 | 340 | 345 | 336 | 337 | 4,000 | -3 | 99% | 99% | 53% | ▼ | 101% | 102% | 98% | 97% | 103% |
| 20240926 | 340 | 344 | 337 | 344 | 5,100 | 7 | 102% | 101% | 128% | ▲ | 98% | 96% | 95% | 100% | 105% |
| 20240927 | 352 | 352 | 337 | 345 | 7,800 | 1 | 100% | 98% | 153% | ▲▲ | 97% | 97% | 94% | 100% | 105% |
| 20240930 | 351 | 351 | 333 | 339 | 11,100 | -6 | 98% | 97% | 142% | ▼ | 101% | 98% | 97% | 98% | 103% |
| 20241001 | 342 | 348 | 342 | 347 | 2,200 | 8 | 102% | 101% | 20% | ▲ | 97% | 97% | 96% | 100% | 106% |
| 20241002 | 345 | 345 | 329 | 335 | 3,500 | -12 | 97% | 97% | 159% | ▼ | 101% | 98% | 97% | 97% | 102% |
| 20241003 | 336 | 341 | 336 | 339 | 500 | 4 | 101% | 101% | 14% | ▲ | 99% | 98% | 97% | 98% | 103% |
| 20241004 | 337 | 337 | 334 | 334 | 600 | -5 | 99% | 99% | 120% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241007 | 336 | 336 | 330 | 333 | 3,200 | -1 | 100% | 99% | 533% | ▼▼ | 99% | 101% | 99% | 96% | 102% |
| 20241008 | 331 | 332 | 328 | 328 | 1,400 | -5 | 98% | 99% | 44% | ▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241009 | 328 | 330 | 328 | 330 | 800 | 2 | 101% | 101% | 57% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20241010 | 330 | 333 | 329 | 331 | 1,500 | 1 | 100% | 100% | 188% | ▲▲ | 101% | 100% | 99% | 95% | 101% |
| 20241011 | 330 | 336 | 328 | 333 | 4,100 | 2 | 101% | 101% | 273% | ▲▲▲ | 100% | 98% | 99% | 96% | 102% |
| 20241015 | 330 | 335 | 330 | 331 | 13,100 | -2 | 99% | 100% | 320% | ▼ | 99% | 98% | 98% | 95% | 101% |
| 20241016 | 333 | 334 | 331 | 331 | 500 | 0 | 100% | 99% | 4% | -- | 100% | 99% | 99% | 95% | 101% |
| 20241017 | 330 | 331 | 330 | 330 | 400 | -1 | 100% | 100% | 80% | ▼ | 98% | 99% | 99% | 95% | 101% |
| 20241018 | 330 | 330 | 325 | 325 | 2,700 | -5 | 98% | 98% | 675% | ▼▼ | 98% | 99% | 99% | 94% | 100% |
| 20241021 | 330 | 330 | 321 | 322 | 3,900 | -3 | 99% | 98% | 144% | ▼▼▼ | 101% | 101% | 102% | 93% | 100% |
| 20241022 | 322 | 326 | 321 | 326 | 2,900 | 4 | 101% | 101% | 74% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241023 | 326 | 326 | 326 | 326 | 200 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 100% | 94% | 101% |
| 20241024 | 325 | 326 | 325 | 326 | 1,300 | 0 | 100% | 100% | 650% | -- | 100% | 100% | 100% | 94% | 101% |
| 20241025 | 325 | 326 | 323 | 326 | 11,100 | 0 | 100% | 100% | 854% | -- | 99% | 99% | 101% | 94% | 101% |
| 20241028 | 328 | 328 | 323 | 324 | 4,100 | -2 | 99% | 99% | 37% | ▼ | 99% | 100% | 103% | 93% | 101% |
| 20241029 | 326 | 326 | 324 | 324 | 300 | 0 | 100% | 99% | 7% | -- | 100% | 101% | 108% | 93% | 101% |
| 20241030 | 324 | 325 | 323 | 325 | 105,400 | 1 | 100% | 100% | 35133% | ▲ | 100% | 102% | 108% | 96% | 101% |
| 20241031 | 323 | 326 | 322 | 323 | 103,900 | -2 | 99% | 100% | 99% | ▼ | 102% | 101% | 109% | 95% | 100% |
| 20241101 | 321 | 328 | 321 | 326 | 106,000 | 3 | 101% | 102% | 102% | ▲ | 100% | 98% | 107% | 98% | 101% |
| 20241105 | 327 | 328 | 325 | 327 | 4,100 | 1 | 100% | 100% | 4% | ▲▲ | 101% | 99% | 107% | 98% | 102% |
| 20241106 | 326 | 328 | 321 | 328 | 2,700 | 1 | 100% | 101% | 66% | ▲▲▲ | 100% | 99% | 107% | 98% | 102% |
| 20241107 | 326 | 328 | 325 | 325 | 9,100 | -3 | 99% | 100% | 337% | ▼ | 99% | 99% | 107% | 98% | 101% |
| 20241108 | 325 | 325 | 321 | 322 | 2,400 | -3 | 99% | 99% | 26% | ▼▼ | 99% | 101% | 108% | 97% | 100% |
| 20241111 | 322 | 322 | 315 | 319 | 7,700 | -3 | 99% | 99% | 321% | ▼▼▼ | 100% | 101% | 109% | 96% | 100% |
| 20241112 | 321 | 325 | 315 | 322 | 4,000 | 3 | 101% | 100% | 52% | ▲ | 101% | 104% | 112% | 97% | 101% |
| 20241113 | 311 | 317 | 311 | 315 | 8,900 | -7 | 98% | 101% | 223% | ▼ | 103% | 104% | 109% | 95% | 100% |
| 20241114 | 312 | 322 | 312 | 322 | 8,100 | 7 | 102% | 103% | 91% | ▲ | 102% | 103% | 103% | 98% | 102% |
| 20241115 | 317 | 324 | 312 | 324 | 4,300 | 2 | 101% | 102% | 53% | ▲▲ | 98% | 100% | 100% | 99% | 103% |
| 20241118 | 326 | 328 | 312 | 321 | 17,000 | -3 | 99% | 98% | 395% | ▼ | 101% | 103% | 101% | 98% | 102% |
| 20241119 | 321 | 325 | 320 | 324 | 106,800 | 3 | 101% | 101% | 628% | ▲ | 99% | 102% | 99% | 99% | 103% |
| 20241120 | 328 | 328 | 320 | 326 | 94,300 | 2 | 101% | 99% | 88% | ▲▲ | 100% | 107% | 98% | 99% | 103% |
| 20241121 | 326 | 326 | 321 | 325 | 8,200 | -1 | 100% | 100% | 9% | ▼ | 102% | 109% | 99% | 99% | 103% |
| 20241122 | 321 | 330 | 321 | 326 | 56,100 | 1 | 100% | 102% | 684% | ▲ | 101% | 103% | 96% | 99% | 103% |
| 20241125 | 328 | 335 | 327 | 330 | 15,100 | 4 | 101% | 101% | 27% | ▲▲ | 101% | 98% | 95% | 100% | 105% |
| 20241126 | 332 | 337 | 331 | 336 | 10,300 | 6 | 102% | 101% | 68% | ▲▲▲ | 104% | 96% | 93% | 100% | 107% |
| 20241127 | 337 | 350 | 331 | 349 | 33,400 | 13 | 104% | 104% | 324% | ▲▲▲▲ | 96% | 92% | 88% | 100% | 111% |
| 20241128 | 354 | 354 | 337 | 339 | 22,100 | -10 | 97% | 96% | 66% | ▼ | 96% | 96% | 91% | 97% | 108% |
| 20241129 | 339 | 339 | 321 | 327 | 16,100 | -12 | 96% | 96% | 73% | ▼▼ | 99% | 98% | 94% | 94% | 104% |
| 20241202 | 325 | 327 | 320 | 323 | 8,700 | -4 | 99% | 99% | 54% | ▼▼▼ | 100% | 99% | 94% | 93% | 103% |
| 20241203 | 321 | 323 | 320 | 322 | 5,400 | -1 | 100% | 100% | 62% | ▼▼▼▼ | 100% | 98% | 94% | 92% | 102% |
| 20241204 | 324 | 326 | 323 | 325 | 5,200 | 3 | 101% | 100% | 96% | ▲ | 98% | 98% | 94% | 93% | 103% |
| 20241205 | 323 | 323 | 318 | 318 | 14,800 | -7 | 98% | 98% | 285% | ▼ | 100% | 98% | 95% | 91% | 101% |
| 20241206 | 318 | 320 | 318 | 319 | 1,500 | 1 | 100% | 100% | 10% | ▲ | 99% | 97% | 0% | 91% | 101% |
| 20241209 | 319 | 325 | 314 | 316 | 9,800 | -3 | 99% | 99% | 653% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241210 | 316 | 318 | 315 | 315 | 6,900 | -1 | 100% | 100% | 70% | ▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241211 | 315 | 318 | 313 | 313 | 5,400 | -2 | 99% | 99% | 78% | ▼▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241212 | 313 | 319 | 300 | 310 | 18,500 | -3 | 99% | 99% | 343% | ▼▼▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20241213 | 313 | 313 | 302 | 309 | 7,100 | -1 | 100% | 99% | 38% | ▼▼▼▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20241216 | 310 | 310 | 301 | 305 | 10,300 | -4 | 99% | 98% | 145% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 87% | 100% |
| 20241217 | 305 | 305 | 301 | 303 | 5,800 | -2 | 99% | 99% | 56% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241218 | 302 | 306 | 302 | 303 | 8,600 | 0 | 100% | 100% | 148% | -- | 99% | 0% | 0% | 87% | 100% |
| 20241219 | 303 | 304 | 295 | 301 | 29,500 | -2 | 99% | 99% | 343% | ▼ | 101% | 0% | 0% | 86% | 100% |
| 20241220 | 301 | 306 | 297 | 303 | 13,300 | 2 | 101% | 101% | 45% | ▲ | % | % | % | 87% | 101% |
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 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 21:27:58 |
| 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 |
| 6334 | 2 | 臨時株主総会｜株主・投資家情報｜明治機械株式会社 | 2024-06-14 13:00:25 |