| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250321 | 561 | 569 | 561 | 569 | 8,400 | 13 | 102% | 101% | 153% | ▲ | 97% | 99% | 92% | 100% | 114% |
| 20250324 | 569 | 573 | 550 | 554 | 22,700 | -15 | 97% | 97% | 270% | ▼ | 100% | 100% | 94% | 97% | 111% |
| 20250325 | 564 | 569 | 550 | 562 | 14,000 | 8 | 101% | 100% | 62% | ▲ | 100% | 100% | 95% | 99% | 113% |
| 20250326 | 562 | 562 | 562 | 562 | 900 | 0 | 100% | 100% | 6% | -- | 100% | 101% | 95% | 99% | 113% |
| 20250327 | 562 | 567 | 560 | 563 | 5,900 | 1 | 100% | 100% | 656% | ▲ | 99% | 100% | 95% | 99% | 113% |
| 20250328 | 568 | 568 | 563 | 564 | 4,200 | 1 | 100% | 99% | 71% | ▲▲ | 100% | 97% | 98% | 99% | 113% |
| 20250331 | 562 | 564 | 557 | 564 | 5,100 | 0 | 100% | 100% | 121% | -- | 99% | 90% | 100% | 99% | 113% |
| 20250401 | 567 | 567 | 562 | 562 | 6,300 | -2 | 100% | 99% | 124% | ▼ | 101% | 89% | 101% | 99% | 112% |
| 20250402 | 564 | 568 | 564 | 568 | 2,800 | 6 | 101% | 101% | 44% | ▲ | 98% | 92% | 103% | 100% | 114% |
| 20250403 | 558 | 558 | 542 | 547 | 14,000 | -21 | 96% | 98% | 500% | ▼ | 96% | 96% | 107% | 96% | 108% |
| 20250404 | 535 | 537 | 509 | 513 | 17,700 | -34 | 94% | 96% | 126% | ▼▼ | 104% | 106% | 119% | 90% | 102% |
| 20250408 | 482 | 508 | 480 | 501 | 16,200 | -12 | 98% | 104% | 92% | ▼▼▼ | 97% | 103% | 115% | 88% | 100% |
| 20250409 | 501 | 503 | 483 | 487 | 10,500 | -14 | 97% | 97% | 65% | ▼▼▼▼ | 100% | 101% | 112% | 85% | 100% |
| 20250410 | 513 | 515 | 509 | 513 | 5,800 | 26 | 105% | 100% | 55% | ▲ | 101% | 102% | 113% | 90% | 105% |
| 20250411 | 509 | 513 | 509 | 513 | 6,300 | 0 | 100% | 101% | 109% | -- | 99% | 101% | 112% | 90% | 105% |
| 20250414 | 515 | 519 | 508 | 510 | 7,100 | -3 | 99% | 99% | 113% | ▼ | 101% | 102% | 113% | 89% | 105% |
| 20250415 | 511 | 519 | 511 | 515 | 4,600 | 5 | 101% | 101% | 65% | ▲ | 101% | 103% | 112% | 91% | 106% |
| 20250416 | 516 | 520 | 516 | 520 | 2,200 | 5 | 101% | 101% | 48% | ▲▲ | 100% | 102% | 111% | 91% | 107% |
| 20250417 | 520 | 520 | 510 | 520 | 2,000 | 0 | 100% | 100% | 91% | -- | 100% | 102% | 110% | 91% | 107% |
| 20250418 | 523 | 524 | 522 | 522 | 2,500 | 2 | 100% | 100% | 125% | ▲ | 100% | 103% | 111% | 92% | 107% |
| 20250421 | 524 | 524 | 522 | 523 | 2,500 | 1 | 100% | 100% | 100% | ▲▲ | 102% | 105% | 112% | 92% | 107% |
| 20250422 | 523 | 532 | 523 | 532 | 1,600 | 9 | 102% | 102% | 64% | ▲▲▲ | 99% | 106% | 111% | 94% | 109% |
| 20250423 | 532 | 532 | 524 | 529 | 800 | -3 | 99% | 99% | 50% | ▼ | 101% | 109% | 112% | 93% | 109% |
| 20250424 | 525 | 531 | 525 | 531 | 800 | 2 | 100% | 101% | 100% | ▲ | 101% | 107% | 112% | 93% | 109% |
| 20250425 | 534 | 540 | 532 | 538 | 2,100 | 7 | 101% | 101% | 263% | ▲▲ | 102% | 107% | 111% | 95% | 110% |
| 20250428 | 539 | 548 | 539 | 548 | 6,900 | 10 | 102% | 102% | 329% | ▲▲▲ | 103% | 105% | 110% | 96% | 113% |
| 20250430 | 550 | 565 | 549 | 565 | 12,400 | 17 | 103% | 103% | 180% | ▲▲▲▲ | 98% | 97% | 104% | 99% | 116% |
| 20250501 | 585 | 587 | 566 | 572 | 27,900 | 7 | 101% | 98% | 225% | ▲▲▲▲▲ | 98% | 99% | 106% | 100% | 117% |
| 20250502 | 573 | 573 | 564 | 564 | 5,000 | -8 | 99% | 98% | 18% | ▼ | 101% | 100% | 106% | 99% | 116% |
| 20250507 | 573 | 587 | 567 | 576 | 20,900 | 12 | 102% | 101% | 418% | ▲ | 99% | 100% | 106% | 100% | 118% |
| 20250508 | 576 | 588 | 568 | 569 | 14,300 | -7 | 99% | 99% | 68% | ▼ | 99% | 101% | 107% | 99% | 117% |
| 20250509 | 569 | 571 | 564 | 565 | 3,800 | -4 | 99% | 99% | 27% | ▼▼ | 101% | 101% | 108% | 98% | 116% |
| 20250512 | 565 | 572 | 564 | 570 | 5,200 | 5 | 101% | 101% | 137% | ▲ | 99% | 100% | 105% | 99% | 112% |
| 20250513 | 577 | 577 | 571 | 574 | 4,200 | 4 | 101% | 99% | 81% | ▲▲ | 100% | 102% | 106% | 100% | 113% |
| 20250514 | 573 | 573 | 571 | 573 | 2,800 | -1 | 100% | 100% | 67% | ▼ | 98% | 100% | 105% | 99% | 112% |
| 20250515 | 580 | 581 | 565 | 569 | 11,200 | -4 | 99% | 98% | 400% | ▼▼ | 100% | 103% | 112% | 99% | 110% |
| 20250516 | 566 | 569 | 563 | 567 | 4,400 | -2 | 100% | 100% | 39% | ▼▼▼ | 100% | 103% | 111% | 98% | 109% |
| 20250519 | 574 | 575 | 569 | 575 | 6,900 | 8 | 101% | 100% | 157% | ▲ | 101% | 104% | 111% | 100% | 111% |
| 20250520 | 575 | 584 | 575 | 582 | 11,000 | 7 | 101% | 101% | 159% | ▲▲ | 100% | 102% | 110% | 100% | 111% |
| 20250521 | 582 | 584 | 576 | 582 | 5,600 | 0 | 100% | 100% | 51% | -- | 101% | 103% | 110% | 100% | 111% |
| 20250522 | 581 | 584 | 574 | 584 | 4,100 | 2 | 100% | 101% | 73% | ▲ | 101% | 104% | 109% | 100% | 110% |
| 20250523 | 584 | 594 | 584 | 589 | 9,200 | 5 | 101% | 101% | 224% | ▲▲ | 100% | 102% | 107% | 100% | 111% |
| 20250526 | 596 | 601 | 591 | 596 | 7,500 | 7 | 101% | 100% | 82% | ▲▲▲ | 99% | 102% | 107% | 100% | 112% |
| 20250527 | 598 | 598 | 594 | 594 | 3,300 | -2 | 100% | 99% | 44% | ▼ | 101% | 102% | 108% | 100% | 110% |
| 20250528 | 594 | 601 | 594 | 599 | 5,100 | 5 | 101% | 101% | 155% | ▲ | 101% | 99% | 107% | 100% | 109% |
| 20250529 | 600 | 607 | 599 | 607 | 6,500 | 8 | 101% | 101% | 127% | ▲▲ | 100% | 98% | 105% | 100% | 108% |
| 20250530 | 609 | 609 | 602 | 608 | 8,800 | 1 | 100% | 100% | 135% | ▲▲▲ | 100% | 98% | 105% | 100% | 108% |
| 20250602 | 609 | 609 | 586 | 606 | 15,200 | -2 | 100% | 100% | 173% | ▼ | 98% | 99% | 105% | 100% | 107% |
| 20250603 | 606 | 606 | 592 | 592 | 3,500 | -14 | 98% | 98% | 23% | ▼▼ | 100% | 102% | 0% | 97% | 105% |
| 20250604 | 595 | 599 | 586 | 596 | 6,700 | 4 | 101% | 100% | 191% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20250605 | 595 | 600 | 594 | 594 | 3,500 | -2 | 100% | 100% | 52% | ▼ | 101% | 108% | 0% | 98% | 105% |
| 20250606 | 591 | 594 | 591 | 594 | 400 | 0 | 100% | 101% | 11% | -- | 101% | 107% | 0% | 98% | 105% |
| 20250609 | 595 | 598 | 594 | 598 | 3,400 | 4 | 101% | 101% | 850% | ▲ | 101% | 105% | 0% | 98% | 105% |
| 20250610 | 598 | 604 | 598 | 604 | 2,900 | 6 | 101% | 101% | 85% | ▲▲ | 99% | 106% | 0% | 99% | 107% |
| 20250611 | 604 | 604 | 588 | 598 | 2,900 | -6 | 99% | 99% | 100% | ▼ | 99% | 100% | 0% | 98% | 105% |
| 20250613 | 640 | 652 | 626 | 636 | 38,500 | 38 | 106% | 99% | 1328% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20250616 | 628 | 630 | 625 | 627 | 13,800 | -9 | 99% | 100% | 36% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20250617 | 627 | 630 | 624 | 628 | 9,700 | 1 | 100% | 100% | 70% | ▲ | 102% | 0% | 0% | 99% | 108% |
| 20250618 | 626 | 645 | 626 | 639 | 11,100 | 11 | 102% | 102% | 114% | ▲▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 0 | 427,200 | 0 | 400,000 | 0 | 27,200 |
| 2025-06-06 | 0 | 400,300 | 0 | 387,700 | 0 | 12,600 |
| 2025-05-30 | 0 | 401,500 | 0 | 389,200 | 0 | 12,300 |
| 2025-05-23 | 0 | 404,100 | 0 | 390,800 | 0 | 13,300 |
| 2025-05-16 | 0 | 403,900 | 0 | 391,400 | 0 | 12,500 |
| 2025-05-09 | 0 | 406,900 | 0 | 391,000 | 0 | 15,900 |
| 2025-05-02 | 0 | 404,400 | 0 | 390,400 | 0 | 14,000 |
| 2025-04-25 | 0 | 409,200 | 0 | 389,700 | 0 | 19,500 |
| 2025-04-18 | 0 | 409,300 | 0 | 389,700 | 0 | 19,600 |
| 2025-04-11 | 0 | 412,200 | 0 | 389,700 | 0 | 22,500 |
| 2025-04-04 | 0 | 419,900 | 0 | 396,400 | 0 | 23,500 |
| 2025-03-28 | 0 | 419,200 | 0 | 398,200 | 0 | 21,000 |
| 2025-03-21 | 0 | 415,500 | 0 | 395,500 | 0 | 20,000 |
| 2025-03-14 | 0 | 416,700 | 0 | 397,600 | 0 | 19,100 |
| 2025-03-07 | 0 | 408,400 | 0 | 393,300 | 0 | 15,100 |
| 2025-02-28 | 0 | 409,300 | 0 | 393,600 | 0 | 15,700 |
| 2025-02-21 | 0 | 408,300 | 0 | 393,100 | 0 | 15,200 |
| 2025-02-14 | 0 | 408,600 | 0 | 393,100 | 0 | 15,500 |
| 2025-02-07 | 0 | 407,700 | 0 | 392,800 | 0 | 14,900 |
| 2025-01-31 | 0 | 405,600 | 0 | 392,800 | 0 | 12,800 |
| 2025-01-24 | 0 | 407,900 | 0 | 393,100 | 0 | 14,800 |
| 2025-01-17 | 0 | 410,300 | 0 | 392,700 | 0 | 17,600 |
| 2025-01-10 | 0 | 409,100 | 0 | 391,800 | 0 | 17,300 |
| 2024-12-27 | 0 | 418,000 | 0 | 390,700 | 0 | 27,300 |
| 2024-12-20 | 0 | 412,800 | 0 | 394,100 | 0 | 18,700 |
| 2024-12-13 | 0 | 416,000 | 0 | 399,800 | 0 | 16,200 |
| 2024-12-06 | 0 | 396,800 | 0 | 384,200 | 0 | 12,600 |
| 2024-11-29 | 0 | 396,100 | 0 | 384,600 | 0 | 11,500 |
| 2024-11-22 | 0 | 398,000 | 0 | 385,800 | 0 | 12,200 |
| 2024-11-15 | 0 | 398,100 | 0 | 385,300 | 0 | 12,800 |
| 2024-11-08 | 0 | 404,200 | 0 | 390,400 | 0 | 13,800 |
| 2024-11-01 | 0 | 405,900 | 0 | 392,300 | 0 | 13,600 |
| 2024-10-25 | 0 | 407,600 | 0 | 394,200 | 0 | 13,400 |
| 2024-10-18 | 0 | 407,900 | 0 | 394,300 | 0 | 13,600 |
| 2024-10-11 | 0 | 407,900 | 0 | 393,700 | 0 | 14,200 |
| 2024-10-04 | 0 | 408,500 | 0 | 393,600 | 0 | 14,900 |
| 2024-09-27 | 0 | 408,800 | 0 | 392,500 | 0 | 16,300 |
| 2024-09-20 | 0 | 409,100 | 0 | 392,900 | 0 | 16,200 |
| 2024-09-13 | 0 | 411,000 | 0 | 394,700 | 0 | 16,300 |
| 2024-09-06 | 0 | 410,600 | 0 | 396,000 | 0 | 14,600 |
| 2024-08-30 | 0 | 406,300 | 0 | 392,300 | 0 | 14,000 |
| 2024-08-23 | 0 | 404,500 | 0 | 390,800 | 0 | 13,700 |
| 2024-08-16 | 0 | 406,600 | 0 | 392,900 | 0 | 13,700 |
| 2024-08-09 | 0 | 411,900 | 0 | 395,100 | 0 | 16,800 |
| 2024-08-02 | 0 | 418,200 | 0 | 399,800 | 0 | 18,400 |
| 2024-07-26 | 0 | 417,100 | 0 | 399,300 | 0 | 17,800 |
| 2024-07-19 | 0 | 421,600 | 0 | 398,400 | 0 | 23,200 |
| 2024-07-12 | 0 | 425,400 | 0 | 400,300 | 0 | 25,100 |
| 2024-07-05 | 0 | 425,600 | 0 | 399,900 | 0 | 25,700 |
| 2024-06-28 | 0 | 425,300 | 0 | 400,300 | 0 | 25,000 |
| 2024-06-21 | 0 | 426,200 | 0 | 399,400 | 0 | 26,800 |
| 2024-06-14 | 0 | 428,200 | 0 | 398,400 | 0 | 29,800 |
| 2024-06-07 | 0 | 436,400 | 0 | 396,300 | 0 | 40,100 |
| 2024-05-31 | 0 | 447,000 | 0 | 391,000 | 0 | 56,000 |
| 2024-05-24 | 0 | 453,700 | 0 | 391,300 | 0 | 62,400 |
| 2024-05-17 | 0 | 455,300 | 0 | 391,000 | 0 | 64,300 |
| 2024-05-10 | 0 | 453,900 | 0 | 391,000 | 0 | 62,900 |
| 2024-05-02 | 0 | 456,800 | 0 | 390,900 | 0 | 65,900 |
| 2024-04-26 | 0 | 460,700 | 0 | 391,900 | 0 | 68,800 |
| 2024-04-19 | 0 | 459,800 | 0 | 392,200 | 0 | 67,600 |
| 2024-04-12 | 0 | 457,200 | 0 | 390,300 | 0 | 66,900 |
| 2024-04-05 | 0 | 453,600 | 0 | 388,400 | 0 | 65,200 |
| 2024-03-29 | 0 | 461,100 | 0 | 388,900 | 0 | 72,200 |
| 2024-03-22 | 0 | 468,300 | 0 | 387,800 | 0 | 80,500 |
| 2024-03-15 | 0 | 469,500 | 0 | 385,400 | 0 | 84,100 |
| 2024-03-08 | 0 | 457,100 | 0 | 364,400 | 0 | 92,700 |
| 2024-03-01 | 0 | 454,700 | 0 | 351,200 | 0 | 103,500 |
| 2024-02-22 | 0 | 461,700 | 0 | 351,500 | 0 | 110,200 |
| 2024-02-16 | 0 | 456,700 | 0 | 346,800 | 0 | 109,900 |
| 2024-02-09 | 0 | 465,500 | 0 | 346,900 | 0 | 118,600 |
| 2024-02-02 | 0 | 471,600 | 0 | 347,300 | 0 | 124,300 |
| 2024-01-26 | 0 | 479,600 | 0 | 347,400 | 0 | 132,200 |
| 2024-01-19 | 0 | 483,400 | 0 | 346,500 | 0 | 136,900 |
| 2024-01-12 | 0 | 482,800 | 0 | 341,900 | 0 | 140,900 |
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 |
|---|---|---|---|---|---|
| S100UJMS | 360 | 2024-10-16 15:29 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJMF | 350 | 2024-10-16 15:28 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UJME | 350 | 2024-10-16 15:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UJM9 | 360 | 2024-10-16 15:26 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH08 | 360 | 2024-10-02 13:01 | 株式会社石井表記 | 株式会社アイエフエム | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH01 | 360 | 2024-10-02 12:59 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGZO | 350 | 2024-10-02 12:57 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UDRF | 350 | 2024-09-18 09:35 | 株式会社石井表記 | 株式会社アイエフエム | 大量保有報告書 |
| S100UDRB | 350 | 2024-09-18 09:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6336 | 1 | 石井表記 | 2025-06-18 17:26:38 |
| 6336 | 2 | 2025年6月12日IR情報 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） | 2025-06-12 19:30:05 |
| 6336 | 2 | 2025年6月12日IR情報 2026年１月期 第１四半期決算短信 | 2025-06-12 19:30:04 |
| 6336 | 2 | 2025年6月2日IR情報 自己株式の取得状況に関するお知らせ | 2025-06-02 18:31:30 |
| 6336 | 2 | 「株主様向け工場見学会」を開催いたしました | 石井表記 | 2025-05-27 18:29:12 |
| 6336 | 2 | 2025年5月16日IR情報 連結子会社からの配当金受領に関するお知らせ | 2025-05-16 17:30:55 |
| 6336 | 2 | 2025年5月1日IR情報 自己株式の取得状況に関するお知らせ | 2025-05-01 19:29:58 |
| 6336 | 2 | 2025年4月30日IR情報 取締役会の実効性評価に関する評価結果の概要について | 2025-04-30 21:31:03 |
| 6336 | 2 | 2025年4月1日IR情報 自己株式の取得状況に関するお知らせ | 2025-04-01 16:31:43 |
| 6336 | 2 | 2025年3月14日IR情報 2025年１月期決算短信 | 2025-03-18 21:30:22 |