| 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 | 886 | 886 | 875 | 881 | 81,100 | 1 | 100% | 99% | 62% | ▲ | 99% | 100% | 102% | 96% | 100% |
| 20250311 | 874 | 874 | 858 | 865 | 308,400 | -16 | 98% | 99% | 380% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20250312 | 865 | 868 | 862 | 868 | 129,200 | 3 | 100% | 100% | 42% | ▲ | 100% | 102% | 100% | 95% | 100% |
| 20250313 | 866 | 871 | 865 | 866 | 100,500 | -2 | 100% | 100% | 78% | ▼ | 100% | 102% | 96% | 94% | 100% |
| 20250314 | 865 | 867 | 864 | 866 | 102,600 | 0 | 100% | 100% | 102% | -- | 100% | 101% | 95% | 94% | 100% |
| 20250317 | 869 | 875 | 868 | 872 | 110,100 | 6 | 101% | 100% | 107% | ▲ | 100% | 100% | 93% | 95% | 101% |
| 20250318 | 875 | 877 | 873 | 874 | 100,300 | 2 | 100% | 100% | 91% | ▲▲ | 101% | 102% | 91% | 95% | 101% |
| 20250319 | 874 | 881 | 874 | 879 | 89,300 | 5 | 101% | 101% | 89% | ▲▲▲ | 99% | 101% | 92% | 96% | 102% |
| 20250321 | 880 | 880 | 875 | 875 | 134,100 | -4 | 100% | 99% | 150% | ▼ | 99% | 101% | 92% | 96% | 101% |
| 20250324 | 880 | 880 | 871 | 872 | 122,800 | -3 | 100% | 99% | 92% | ▼▼ | 100% | 99% | 92% | 97% | 101% |
| 20250325 | 876 | 876 | 871 | 873 | 72,900 | 1 | 100% | 100% | 59% | ▲ | 102% | 95% | 93% | 97% | 101% |
| 20250326 | 875 | 890 | 873 | 890 | 132,000 | 17 | 102% | 102% | 181% | ▲▲ | 100% | 93% | 92% | 99% | 103% |
| 20250327 | 889 | 898 | 884 | 893 | 168,000 | 3 | 100% | 100% | 127% | ▲▲▲ | 99% | 94% | 94% | 99% | 103% |
| 20250328 | 871 | 876 | 859 | 865 | 156,300 | -28 | 97% | 99% | 93% | ▼ | 97% | 93% | 96% | 96% | 100% |
| 20250331 | 858 | 861 | 832 | 832 | 301,500 | -33 | 96% | 97% | 193% | ▼▼ | 98% | 87% | 98% | 92% | 100% |
| 20250401 | 847 | 847 | 828 | 828 | 206,200 | -4 | 100% | 98% | 68% | ▼▼▼ | 99% | 86% | 100% | 93% | 100% |
| 20250402 | 829 | 829 | 817 | 818 | 186,600 | -10 | 99% | 99% | 90% | ▼▼▼▼ | 100% | 95% | 105% | 92% | 100% |
| 20250403 | 792 | 798 | 782 | 794 | 269,900 | -24 | 97% | 100% | 145% | ▼▼▼▼▼ | 96% | 99% | 108% | 89% | 100% |
| 20250404 | 766 | 768 | 723 | 736 | 355,900 | -58 | 93% | 96% | 132% | ▼▼▼▼▼▼ | 101% | 110% | 117% | 82% | 100% |
| 20250408 | 708 | 730 | 708 | 715 | 367,000 | -21 | 97% | 101% | 103% | ▼▼▼▼▼▼▼ | 101% | 111% | 119% | 80% | 100% |
| 20250409 | 700 | 710 | 682 | 704 | 262,400 | -11 | 98% | 101% | 71% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 110% | 79% | 100% |
| 20250410 | 760 | 760 | 742 | 756 | 174,900 | 52 | 107% | 99% | 67% | ▲ | 102% | 106% | 115% | 85% | 107% |
| 20250411 | 736 | 756 | 713 | 753 | 162,100 | -3 | 100% | 102% | 93% | ▼ | 102% | 106% | 115% | 84% | 107% |
| 20250414 | 760 | 781 | 759 | 778 | 92,800 | 25 | 103% | 102% | 57% | ▲ | 99% | 103% | 111% | 87% | 111% |
| 20250415 | 785 | 785 | 773 | 775 | 85,300 | -3 | 100% | 99% | 92% | ▼ | 99% | 104% | 112% | 87% | 110% |
| 20250416 | 780 | 782 | 773 | 775 | 58,400 | 0 | 100% | 99% | 68% | -- | 101% | 105% | 112% | 87% | 110% |
| 20250417 | 775 | 782 | 772 | 781 | 53,300 | 6 | 101% | 101% | 91% | ▲ | 103% | 104% | 111% | 87% | 111% |
| 20250418 | 785 | 809 | 784 | 809 | 130,100 | 28 | 104% | 103% | 244% | ▲▲ | 100% | 102% | 108% | 91% | 115% |
| 20250421 | 806 | 808 | 796 | 808 | 70,500 | -1 | 100% | 100% | 54% | ▼ | 100% | 103% | 108% | 90% | 115% |
| 20250422 | 805 | 814 | 802 | 809 | 47,900 | 1 | 100% | 100% | 68% | ▲ | 100% | 102% | 107% | 91% | 115% |
| 20250423 | 816 | 819 | 811 | 815 | 88,500 | 6 | 101% | 100% | 185% | ▲▲ | 99% | 101% | 106% | 91% | 116% |
| 20250424 | 818 | 822 | 812 | 812 | 61,300 | -3 | 100% | 99% | 69% | ▼ | 100% | 101% | 105% | 91% | 115% |
| 20250425 | 818 | 824 | 816 | 822 | 47,300 | 10 | 101% | 100% | 77% | ▲ | 101% | 101% | 102% | 95% | 117% |
| 20250428 | 822 | 830 | 819 | 827 | 102,200 | 5 | 101% | 101% | 216% | ▲▲ | 100% | 100% | 100% | 99% | 117% |
| 20250430 | 830 | 830 | 820 | 829 | 51,200 | 2 | 100% | 100% | 50% | ▲▲▲ | 99% | 101% | 101% | 100% | 118% |
| 20250501 | 828 | 828 | 821 | 822 | 69,300 | -7 | 99% | 99% | 135% | ▼ | 101% | 103% | 101% | 99% | 117% |
| 20250502 | 822 | 830 | 819 | 827 | 53,300 | 5 | 101% | 101% | 77% | ▲ | 100% | 106% | 101% | 100% | 117% |
| 20250507 | 825 | 830 | 818 | 828 | 59,500 | 1 | 100% | 100% | 112% | ▲▲ | 100% | 105% | 101% | 100% | 118% |
| 20250508 | 827 | 830 | 818 | 824 | 57,200 | -4 | 100% | 100% | 96% | ▼ | 101% | 103% | 101% | 99% | 117% |
| 20250509 | 830 | 838 | 827 | 835 | 80,800 | 11 | 101% | 101% | 141% | ▲ | 101% | 99% | 100% | 100% | 119% |
| 20250512 | 843 | 849 | 838 | 849 | 70,700 | 14 | 102% | 101% | 88% | ▲▲ | 98% | 94% | 95% | 100% | 113% |
| 20250513 | 886 | 889 | 871 | 871 | 182,300 | 22 | 103% | 98% | 258% | ▲▲▲ | 98% | 95% | 96% | 100% | 116% |
| 20250514 | 871 | 871 | 844 | 857 | 81,400 | -14 | 98% | 98% | 45% | ▼ | 98% | 97% | 99% | 98% | 111% |
| 20250515 | 851 | 853 | 835 | 836 | 84,400 | -21 | 98% | 98% | 104% | ▼▼ | 99% | 98% | 100% | 96% | 108% |
| 20250516 | 837 | 838 | 824 | 831 | 66,600 | -5 | 99% | 99% | 79% | ▼▼▼ | 99% | 98% | 101% | 95% | 107% |
| 20250519 | 833 | 833 | 826 | 828 | 84,700 | -3 | 100% | 99% | 127% | ▼▼▼▼ | 98% | 98% | 101% | 95% | 106% |
| 20250520 | 835 | 839 | 822 | 822 | 88,600 | -6 | 99% | 98% | 105% | ▼▼▼▼▼ | 100% | 100% | 102% | 94% | 102% |
| 20250521 | 824 | 829 | 819 | 823 | 108,100 | 1 | 100% | 100% | 122% | ▲ | 100% | 101% | 103% | 94% | 102% |
| 20250522 | 816 | 819 | 808 | 812 | 72,600 | -11 | 99% | 100% | 67% | ▼ | 99% | 102% | 101% | 93% | 100% |
| 20250523 | 820 | 827 | 813 | 814 | 70,600 | 2 | 100% | 99% | 97% | ▲ | 100% | 102% | 0% | 93% | 100% |
| 20250526 | 820 | 829 | 818 | 822 | 109,300 | 8 | 101% | 100% | 155% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
| 20250527 | 822 | 827 | 822 | 822 | 58,500 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 0% | 94% | 101% |
| 20250528 | 826 | 835 | 825 | 825 | 114,700 | 3 | 100% | 100% | 196% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20250529 | 827 | 835 | 827 | 834 | 80,100 | 9 | 101% | 101% | 70% | ▲▲ | 101% | 102% | 0% | 96% | 103% |
| 20250530 | 826 | 840 | 825 | 834 | 73,200 | 0 | 100% | 101% | 91% | -- | 100% | 101% | 0% | 96% | 103% |
| 20250602 | 829 | 831 | 825 | 825 | 58,800 | -9 | 99% | 100% | 80% | ▼ | 99% | 101% | 0% | 95% | 102% |
| 20250603 | 825 | 825 | 819 | 819 | 75,900 | -6 | 99% | 99% | 129% | ▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20250604 | 821 | 828 | 819 | 824 | 82,600 | 5 | 101% | 100% | 109% | ▲ | 102% | 0% | 0% | 95% | 101% |
| 20250605 | 824 | 840 | 823 | 840 | 89,400 | 16 | 102% | 102% | 108% | ▲▲ | 99% | 0% | 0% | 96% | 103% |
| 20250606 | 835 | 844 | 830 | 830 | 69,100 | -10 | 99% | 99% | 77% | ▼ | % | % | % | 95% | 102% |
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 | 17,200 | 102,200 | 15,600 | 51,600 | 1,600 | 50,600 |
| 2025-05-23 | 18,000 | 111,700 | 16,400 | 52,200 | 1,600 | 59,500 |
| 2025-05-16 | 20,500 | 93,300 | 16,400 | 41,100 | 4,100 | 52,200 |
| 2025-05-09 | 29,200 | 156,200 | 15,100 | 111,800 | 14,100 | 44,400 |
| 2025-05-02 | 29,500 | 161,000 | 15,100 | 111,500 | 14,400 | 49,500 |
| 2025-04-25 | 26,800 | 158,500 | 15,100 | 112,100 | 11,700 | 46,400 |
| 2025-04-18 | 27,600 | 161,000 | 15,100 | 111,600 | 12,500 | 49,400 |
| 2025-04-11 | 30,000 | 176,500 | 15,800 | 115,200 | 14,200 | 61,300 |
| 2025-04-04 | 46,400 | 197,500 | 31,800 | 112,800 | 14,600 | 84,700 |
| 2025-03-28 | 38,600 | 154,500 | 31,000 | 107,600 | 7,600 | 46,900 |
| 2025-03-21 | 42,100 | 160,100 | 35,200 | 109,500 | 6,900 | 50,600 |
| 2025-03-14 | 38,800 | 167,800 | 32,700 | 109,500 | 6,100 | 58,300 |
| 2025-03-07 | 41,300 | 144,200 | 36,100 | 100,200 | 5,200 | 44,000 |
| 2025-02-28 | 42,300 | 132,000 | 35,900 | 91,900 | 6,400 | 40,100 |
| 2025-02-21 | 42,900 | 132,300 | 36,000 | 92,400 | 6,900 | 39,900 |
| 2025-02-14 | 43,400 | 130,700 | 36,100 | 92,000 | 7,300 | 38,700 |
| 2025-02-07 | 45,300 | 131,000 | 35,900 | 91,200 | 9,400 | 39,800 |
| 2025-01-31 | 46,000 | 129,000 | 35,800 | 90,100 | 10,200 | 38,900 |
| 2025-01-24 | 45,400 | 123,100 | 35,700 | 80,400 | 9,700 | 42,700 |
| 2025-01-17 | 45,200 | 125,800 | 35,800 | 80,900 | 9,400 | 44,900 |
| 2025-01-10 | 30,900 | 126,200 | 21,100 | 81,400 | 9,800 | 44,800 |
| 2024-12-27 | 30,900 | 122,900 | 21,100 | 82,900 | 9,800 | 40,000 |
| 2024-12-20 | 27,900 | 126,800 | 17,000 | 78,900 | 10,900 | 47,900 |
| 2024-12-13 | 26,000 | 124,900 | 15,100 | 80,100 | 10,900 | 44,800 |
| 2024-12-06 | 27,100 | 142,600 | 15,500 | 82,700 | 11,600 | 59,900 |
| 2024-11-29 | 25,600 | 128,800 | 14,900 | 80,800 | 10,700 | 48,000 |
| 2024-11-22 | 22,700 | 123,600 | 15,300 | 79,400 | 7,400 | 44,200 |
| 2024-11-15 | 23,700 | 124,000 | 15,900 | 80,400 | 7,800 | 43,600 |
| 2024-11-08 | 22,400 | 125,100 | 16,100 | 80,800 | 6,300 | 44,300 |
| 2024-11-01 | 18,600 | 130,100 | 15,500 | 79,600 | 3,100 | 50,500 |
| 2024-10-25 | 19,400 | 128,100 | 15,600 | 80,200 | 3,800 | 47,900 |
| 2024-10-18 | 18,500 | 127,200 | 15,700 | 78,900 | 2,800 | 48,300 |
| 2024-10-11 | 18,400 | 129,300 | 15,800 | 79,100 | 2,600 | 50,200 |
| 2024-10-04 | 20,100 | 130,700 | 15,900 | 80,400 | 4,200 | 50,300 |
| 2024-09-27 | 35,300 | 130,100 | 28,400 | 80,300 | 6,900 | 49,800 |
| 2024-09-20 | 265,800 | 136,200 | 259,200 | 81,600 | 6,600 | 54,600 |
| 2024-09-13 | 176,300 | 134,500 | 173,700 | 80,700 | 2,600 | 53,800 |
| 2024-09-06 | 113,900 | 138,500 | 110,900 | 85,200 | 3,000 | 53,300 |
| 2024-08-30 | 66,300 | 136,800 | 63,000 | 84,000 | 3,300 | 52,800 |
| 2024-08-23 | 37,800 | 142,200 | 33,600 | 91,100 | 4,200 | 51,100 |
| 2024-08-16 | 27,500 | 142,900 | 25,700 | 91,700 | 1,800 | 51,200 |
| 2024-08-09 | 28,900 | 144,000 | 23,500 | 93,200 | 5,400 | 50,800 |
| 2024-08-02 | 23,100 | 158,800 | 20,700 | 100,400 | 2,400 | 58,400 |
| 2024-07-26 | 22,800 | 151,900 | 20,000 | 99,900 | 2,800 | 52,000 |
| 2024-07-19 | 23,100 | 132,600 | 19,000 | 86,300 | 4,100 | 46,300 |
| 2024-07-12 | 23,000 | 144,900 | 18,400 | 86,200 | 4,600 | 58,700 |
| 2024-07-05 | 17,600 | 194,700 | 17,300 | 86,900 | 300 | 107,800 |
| 2024-06-28 | 17,500 | 141,400 | 16,700 | 35,400 | 800 | 106,000 |
| 2024-06-21 | 17,400 | 158,600 | 16,700 | 33,600 | 700 | 125,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 14:30 | 新東工 | （訂正）「2025 年3 月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250519 | 19:00 | 新東工 | (数値データ追加)「2025年3月期 決算短信[日本基準](連結)」における数値データ（XBRL）ついて |
| 20250512 | 17:10 | 新東工 | 2025 年3 月期 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20250512 | 17:10 | 新東工 | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250512 | 17:10 | 新東工 | ２０２５年３月期業績の概況 |
| 20250205 | 16:00 | 新東工 | 2025年3月期 第3四半期決算短信〔日本標準〕（連結） |
| 20241106 | 15:40 | 新東工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:40 | 新東工 | 2025 年３月期 第２四半期（中間期）連結業績予想値と実績値との差異 および通期連結業績予想の修正に関するお知らせ |
| 20241106 | 15:40 | 新東工 | AGTOS GmbHの株式取得（子会社化）に向けた契約締結に関するお知らせ |
| 20240807 | 16:10 | 新東工 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:10 | 新東工 | 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 |
| 20240705 | 16:30 | 新東工 | 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 |
| 20240521 | 15:00 | 新東工 | 企業価値連動型株式報酬制度の継続に関するお知らせ |
| 20240513 | 16:15 | 新東工 | 2024年3月期 決算短信[日本基準](連結) |
| 20240513 | 16:15 | 新東工 | 2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 16:15 | 新東工 | 配当予想の修正に関するお知らせ |
| 20240405 | 09:00 | 新東工 | Elastikos (France) S.A.S.の株式の取得（子会社化）の完了に関するお知らせ |
| 20240325 | 16:30 | 新東工 | 特別利益（投資有価証券売却益）の計上予定及び業績予想の修正に関するお知らせ |
| 20240325 | 16:30 | 新東工 | 資金の借入に関するお知らせ |
| 20240207 | 16:30 | 新東工 | 2024年3月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3LR | 350 | 2024-07-29 12:39 | 新東工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6339 | 1 | 新東工業株式会社 | 2025-06-07 12:25:30 |
| 6339 | 2 | 第128回 定時株主総会 招集ご通知 | 2025-05-27 12:31:57 |
| 6339 | 2 | 第128回定時株主総会招集ご通知に際しての 交付書面非記載事項 | 2025-05-27 12:31:55 |
| 6339 | 2 | 第128期 第2四半期 株主通信を掲載いたしました。 | 2024-12-09 15:32:31 |
| 6339 | 2 | 第127回定時株主総会招集ご通知に際しての 交付書面非記載事項 | 2024-06-27 16:32:41 |
| 6339 | 2 | 電子公告｜新東工業株式会社 | 2024-06-26 23:35:35 |
| 6339 | 2 | 成長への投資｜個人投資家の皆様へ｜株主・投資家の皆様へ｜新東工業株式会社 | 2024-06-26 23:35:33 |
| 6339 | 2 | 事業紹介｜個人投資家の皆様へ｜株主・投資家の皆様へ｜新東工業株式会社 | 2024-06-26 23:35:32 |
| 6339 | 2 | 新東工業のあゆみ｜個人投資家の皆様へ｜株主・投資家の皆様へ｜新東工業株式会社 | 2024-06-26 23:35:31 |
| 6339 | 2 | IRライブラリ：Human Capital Report｜株主・投資家の皆様へ｜新東工業株式会社 | 2024-06-26 23:35:30 |