| 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 | 3,310 | 3,315 | 3,260 | 3,260 | 22,100 | -50 | 98% | 98% | 91% | ▼▼ | 100% | 103% | 104% | 89% | 100% |
| 20250311 | 3,220 | 3,255 | 3,205 | 3,235 | 20,100 | -25 | 99% | 100% | 91% | ▼▼▼ | 102% | 103% | 102% | 88% | 100% |
| 20250312 | 3,255 | 3,340 | 3,250 | 3,305 | 44,900 | 70 | 102% | 102% | 223% | ▲ | 99% | 101% | 100% | 90% | 102% |
| 20250313 | 3,315 | 3,325 | 3,270 | 3,285 | 18,900 | -20 | 99% | 99% | 42% | ▼ | 102% | 104% | 99% | 93% | 102% |
| 20250314 | 3,250 | 3,340 | 3,235 | 3,305 | 43,500 | 20 | 101% | 102% | 230% | ▲ | 101% | 102% | 98% | 94% | 102% |
| 20250317 | 3,305 | 3,350 | 3,305 | 3,325 | 35,400 | 20 | 101% | 101% | 81% | ▲▲ | 101% | 100% | 96% | 96% | 103% |
| 20250318 | 3,325 | 3,385 | 3,320 | 3,360 | 25,800 | 35 | 101% | 101% | 73% | ▲▲▲ | 100% | 100% | 93% | 98% | 104% |
| 20250319 | 3,350 | 3,390 | 3,335 | 3,340 | 16,500 | -20 | 99% | 100% | 64% | ▼ | 101% | 101% | 90% | 99% | 103% |
| 20250321 | 3,335 | 3,410 | 3,320 | 3,375 | 51,100 | 35 | 101% | 101% | 310% | ▲ | 97% | 98% | 89% | 100% | 104% |
| 20250324 | 3,385 | 3,400 | 3,290 | 3,295 | 24,300 | -80 | 98% | 97% | 48% | ▼ | 101% | 100% | 91% | 97% | 102% |
| 20250325 | 3,300 | 3,350 | 3,300 | 3,340 | 18,600 | 45 | 101% | 101% | 77% | ▲ | 100% | 96% | 89% | 99% | 103% |
| 20250326 | 3,365 | 3,365 | 3,295 | 3,355 | 43,400 | 15 | 100% | 100% | 233% | ▲▲ | 100% | 98% | 91% | 99% | 104% |
| 20250327 | 3,300 | 3,320 | 3,255 | 3,300 | 42,700 | -55 | 98% | 100% | 98% | ▼ | 100% | 97% | 91% | 97% | 102% |
| 20250328 | 3,310 | 3,320 | 3,280 | 3,305 | 33,200 | 5 | 100% | 100% | 78% | ▲ | 98% | 95% | 93% | 98% | 102% |
| 20250331 | 3,275 | 3,280 | 3,190 | 3,200 | 52,000 | -105 | 97% | 98% | 157% | ▼ | 99% | 89% | 95% | 95% | 100% |
| 20250401 | 3,270 | 3,295 | 3,230 | 3,230 | 57,300 | 30 | 101% | 99% | 110% | ▲ | 99% | 89% | 96% | 95% | 101% |
| 20250402 | 3,230 | 3,230 | 3,175 | 3,200 | 42,000 | -30 | 99% | 99% | 73% | ▼ | 102% | 97% | 101% | 95% | 100% |
| 20250403 | 3,060 | 3,110 | 3,025 | 3,110 | 44,000 | -90 | 97% | 102% | 105% | ▼▼ | 96% | 97% | 101% | 92% | 100% |
| 20250404 | 3,055 | 3,055 | 2,832 | 2,918 | 45,500 | -192 | 94% | 96% | 103% | ▼▼▼ | 102% | 104% | 110% | 86% | 100% |
| 20250408 | 2,822 | 2,887 | 2,818 | 2,866 | 46,000 | -52 | 98% | 102% | 101% | ▼▼▼▼ | 98% | 105% | 112% | 85% | 100% |
| 20250409 | 2,820 | 2,831 | 2,740 | 2,775 | 50,300 | -91 | 97% | 98% | 109% | ▼▼▼▼▼ | 98% | 98% | 104% | 82% | 100% |
| 20250410 | 3,025 | 3,025 | 2,903 | 2,973 | 44,200 | 198 | 107% | 98% | 88% | ▲ | 102% | 103% | 110% | 88% | 107% |
| 20250411 | 2,861 | 2,940 | 2,822 | 2,930 | 30,400 | -43 | 99% | 102% | 69% | ▼ | 99% | 101% | 106% | 87% | 106% |
| 20250414 | 2,970 | 2,984 | 2,931 | 2,943 | 36,600 | 13 | 100% | 99% | 120% | ▲ | 99% | 101% | 106% | 87% | 106% |
| 20250415 | 2,987 | 2,991 | 2,950 | 2,960 | 44,900 | 17 | 101% | 99% | 123% | ▲▲ | 99% | 100% | 107% | 88% | 107% |
| 20250416 | 2,960 | 2,960 | 2,901 | 2,919 | 18,100 | -41 | 99% | 99% | 40% | ▼ | 101% | 103% | 109% | 86% | 105% |
| 20250417 | 2,910 | 2,956 | 2,871 | 2,934 | 29,300 | 15 | 101% | 101% | 162% | ▲ | 102% | 101% | 107% | 87% | 106% |
| 20250418 | 2,959 | 3,010 | 2,958 | 3,010 | 15,600 | 76 | 103% | 102% | 53% | ▲▲ | 98% | 101% | 106% | 89% | 108% |
| 20250421 | 2,981 | 3,005 | 2,907 | 2,934 | 23,900 | -76 | 97% | 98% | 153% | ▼ | 100% | 104% | 107% | 87% | 106% |
| 20250422 | 2,941 | 2,982 | 2,917 | 2,946 | 21,600 | 12 | 100% | 100% | 90% | ▲ | 100% | 103% | 105% | 88% | 106% |
| 20250423 | 2,999 | 3,025 | 2,947 | 2,989 | 43,000 | 43 | 101% | 100% | 199% | ▲▲ | 99% | 103% | 104% | 89% | 108% |
| 20250424 | 3,020 | 3,020 | 2,973 | 3,000 | 20,600 | 11 | 100% | 99% | 48% | ▲▲▲ | 101% | 103% | 106% | 91% | 108% |
| 20250425 | 3,000 | 3,055 | 2,985 | 3,015 | 36,700 | 15 | 101% | 101% | 178% | ▲▲▲▲ | 101% | 104% | 107% | 91% | 109% |
| 20250428 | 3,030 | 3,085 | 3,030 | 3,050 | 28,800 | 35 | 101% | 101% | 78% | ▲▲▲▲▲ | 101% | 102% | 106% | 94% | 110% |
| 20250430 | 3,080 | 3,125 | 3,040 | 3,100 | 51,400 | 50 | 102% | 101% | 178% | ▲▲▲▲▲▲ | 99% | 102% | 107% | 96% | 112% |
| 20250501 | 3,105 | 3,110 | 3,065 | 3,085 | 24,000 | -15 | 100% | 99% | 47% | ▼ | 100% | 102% | 107% | 96% | 111% |
| 20250502 | 3,105 | 3,150 | 3,065 | 3,100 | 35,100 | 15 | 100% | 100% | 146% | ▲ | 102% | 101% | 107% | 100% | 112% |
| 20250507 | 3,100 | 3,195 | 3,100 | 3,155 | 45,300 | 55 | 102% | 102% | 129% | ▲▲ | 98% | 99% | 105% | 100% | 114% |
| 20250508 | 3,155 | 3,175 | 3,075 | 3,105 | 40,600 | -50 | 98% | 98% | 90% | ▼ | 100% | 98% | 106% | 98% | 112% |
| 20250509 | 3,145 | 3,200 | 3,135 | 3,160 | 30,900 | 55 | 102% | 100% | 76% | ▲ | 98% | 98% | 105% | 100% | 114% |
| 20250512 | 3,160 | 3,195 | 3,010 | 3,085 | 111,000 | -75 | 98% | 98% | 359% | ▼ | 99% | 99% | 105% | 98% | 106% |
| 20250513 | 3,155 | 3,175 | 3,100 | 3,120 | 35,500 | 35 | 101% | 99% | 32% | ▲ | 99% | 101% | 107% | 99% | 107% |
| 20250514 | 3,100 | 3,110 | 2,922 | 3,075 | 79,000 | -45 | 99% | 99% | 223% | ▼ | 102% | 102% | 109% | 97% | 105% |
| 20250515 | 3,045 | 3,125 | 2,980 | 3,095 | 38,000 | 20 | 101% | 102% | 48% | ▲ | 100% | 100% | 107% | 98% | 106% |
| 20250516 | 3,100 | 3,130 | 3,070 | 3,090 | 17,600 | -5 | 100% | 100% | 46% | ▼ | 101% | 102% | 107% | 98% | 106% |
| 20250519 | 3,080 | 3,135 | 3,065 | 3,125 | 21,800 | 35 | 101% | 101% | 124% | ▲ | 99% | 102% | 105% | 99% | 107% |
| 20250520 | 3,140 | 3,175 | 3,110 | 3,115 | 27,200 | -10 | 100% | 99% | 125% | ▼ | 100% | 104% | 105% | 99% | 106% |
| 20250521 | 3,125 | 3,135 | 3,080 | 3,110 | 22,700 | -5 | 100% | 100% | 83% | ▼▼ | 100% | 106% | 107% | 98% | 106% |
| 20250522 | 3,080 | 3,100 | 3,065 | 3,075 | 14,700 | -35 | 99% | 100% | 65% | ▼▼▼ | 101% | 104% | 105% | 97% | 104% |
| 20250523 | 3,115 | 3,170 | 3,085 | 3,140 | 28,300 | 65 | 102% | 101% | 193% | ▲ | 101% | 106% | 0% | 99% | 105% |
| 20250526 | 3,150 | 3,210 | 3,150 | 3,190 | 21,900 | 50 | 102% | 101% | 77% | ▲▲ | 102% | 104% | 0% | 100% | 106% |
| 20250527 | 3,190 | 3,280 | 3,190 | 3,250 | 33,700 | 60 | 102% | 102% | 154% | ▲▲▲ | 98% | 100% | 0% | 100% | 108% |
| 20250528 | 3,290 | 3,300 | 3,225 | 3,225 | 29,300 | -25 | 99% | 98% | 87% | ▼ | 100% | 101% | 0% | 99% | 106% |
| 20250529 | 3,255 | 3,295 | 3,225 | 3,255 | 33,600 | 30 | 101% | 100% | 115% | ▲ | 103% | 102% | 0% | 100% | 106% |
| 20250530 | 3,225 | 3,325 | 3,225 | 3,325 | 61,200 | 70 | 102% | 103% | 182% | ▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20250602 | 3,280 | 3,320 | 3,250 | 3,275 | 30,900 | -50 | 98% | 100% | 50% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20250603 | 3,290 | 3,310 | 3,240 | 3,265 | 24,100 | -10 | 100% | 99% | 78% | ▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20250604 | 3,280 | 3,315 | 3,255 | 3,280 | 14,400 | 15 | 100% | 100% | 60% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 3,280 | 3,300 | 3,280 | 3,290 | 18,700 | 10 | 100% | 100% | 130% | ▲▲ | 99% | 0% | 0% | 99% | 107% |
| 20250606 | 3,290 | 3,300 | 3,255 | 3,270 | 31,600 | -20 | 99% | 99% | 169% | ▼ | % | % | % | 98% | 106% |
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 | 1,200 | 20,500 | 0 | 3,000 | 1,200 | 17,500 |
| 2025-05-23 | 1,000 | 22,700 | 0 | 3,200 | 1,000 | 19,500 |
| 2025-05-16 | 600 | 27,600 | 0 | 3,400 | 600 | 24,200 |
| 2025-05-09 | 300 | 22,400 | 0 | 3,000 | 300 | 19,400 |
| 2025-05-02 | 300 | 24,400 | 100 | 2,900 | 200 | 21,500 |
| 2025-04-25 | 300 | 26,500 | 100 | 3,700 | 200 | 22,800 |
| 2025-04-18 | 2,000 | 26,500 | 0 | 3,300 | 2,000 | 23,200 |
| 2025-04-11 | 200 | 28,100 | 0 | 4,700 | 200 | 23,400 |
| 2025-04-04 | 400 | 29,300 | 100 | 4,700 | 300 | 24,600 |
| 2025-03-28 | 400 | 27,000 | 200 | 4,700 | 200 | 22,300 |
| 2025-03-21 | 500 | 24,500 | 100 | 3,900 | 400 | 20,600 |
| 2025-03-14 | 600 | 24,800 | 100 | 3,800 | 500 | 21,000 |
| 2025-03-07 | 300 | 24,300 | 100 | 3,700 | 200 | 20,600 |
| 2025-02-28 | 400 | 25,400 | 100 | 4,100 | 300 | 21,300 |
| 2025-02-21 | 600 | 28,300 | 100 | 4,100 | 500 | 24,200 |
| 2025-02-14 | 700 | 25,100 | 100 | 4,100 | 600 | 21,000 |
| 2025-02-07 | 400 | 14,700 | 100 | 6,400 | 300 | 8,300 |
| 2025-01-31 | 400 | 13,200 | 100 | 6,300 | 300 | 6,900 |
| 2025-01-24 | 800 | 14,400 | 100 | 7,200 | 700 | 7,200 |
| 2025-01-17 | 700 | 13,100 | 100 | 6,100 | 600 | 7,000 |
| 2025-01-10 | 600 | 13,100 | 100 | 6,100 | 500 | 7,000 |
| 2024-12-27 | 1,300 | 10,700 | 100 | 6,400 | 1,200 | 4,300 |
| 2024-12-20 | 1,300 | 12,200 | 100 | 6,100 | 1,200 | 6,100 |
| 2024-12-13 | 1,500 | 16,500 | 100 | 9,600 | 1,400 | 6,900 |
| 2024-12-06 | 1,500 | 25,200 | 200 | 14,700 | 1,300 | 10,500 |
| 2024-11-29 | 1,500 | 16,700 | 200 | 7,300 | 1,300 | 9,400 |
| 2024-11-22 | 2,300 | 16,100 | 100 | 6,300 | 2,200 | 9,800 |
| 2024-11-15 | 2,400 | 14,400 | 200 | 7,600 | 2,200 | 6,800 |
| 2024-11-08 | 1,700 | 10,800 | 200 | 5,300 | 1,500 | 5,500 |
| 2024-11-01 | 1,700 | 12,200 | 100 | 5,300 | 1,600 | 6,900 |
| 2024-10-25 | 1,500 | 11,200 | 100 | 4,600 | 1,400 | 6,600 |
| 2024-10-18 | 2,000 | 11,900 | 100 | 4,800 | 1,900 | 7,100 |
| 2024-10-11 | 2,300 | 12,800 | 100 | 6,900 | 2,200 | 5,900 |
| 2024-10-04 | 2,800 | 11,300 | 500 | 5,800 | 2,300 | 5,500 |
| 2024-09-27 | 4,800 | 9,700 | 600 | 5,500 | 4,200 | 4,200 |
| 2024-09-20 | 2,000 | 7,800 | 500 | 4,600 | 1,500 | 3,200 |
| 2024-09-13 | 1,300 | 15,400 | 400 | 4,800 | 900 | 10,600 |
| 2024-09-06 | 900 | 15,000 | 200 | 5,300 | 700 | 9,700 |
| 2024-08-30 | 900 | 16,700 | 100 | 7,100 | 800 | 9,600 |
| 2024-08-23 | 1,000 | 14,200 | 300 | 4,800 | 700 | 9,400 |
| 2024-08-16 | 1,400 | 17,000 | 400 | 4,500 | 1,000 | 12,500 |
| 2024-08-09 | 1,400 | 25,800 | 300 | 4,900 | 1,100 | 20,900 |
| 2024-08-02 | 1,500 | 26,200 | 200 | 4,500 | 1,300 | 21,700 |
| 2024-07-26 | 2,400 | 50,900 | 300 | 33,100 | 2,100 | 17,800 |
| 2024-07-19 | 1,400 | 55,500 | 200 | 34,000 | 1,200 | 21,500 |
| 2024-07-12 | 1,600 | 65,100 | 200 | 34,600 | 1,400 | 30,500 |
| 2024-07-05 | 2,100 | 80,800 | 200 | 47,800 | 1,900 | 33,000 |
| 2024-06-28 | 2,800 | 68,100 | 300 | 40,000 | 2,500 | 28,100 |
| 2024-06-21 | 5,100 | 49,800 | 300 | 34,800 | 4,800 | 15,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 14:00 | 渋谷工 | 2025年6月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250212 | 14:00 | 渋谷工 | 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240830 | 15:00 | 渋谷工 | 剰余金の配当に関するお知らせ |
| 20240826 | 09:30 | 渋谷工 | 中期経営計画の策定に関するお知らせ |
| 20240806 | 15:00 | 渋谷工 | 業績予想の修正に関するお知らせ |
| 20240510 | 15:05 | 渋谷工 | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6340 | 1 | 澁谷工業株式会社 | 2025-06-07 12:25:31 |
| 6340 | 2 | よくあるご質問｜澁谷工業株式会社 | 2024-06-26 23:35:59 |
| 6340 | 2 | 電子公告｜澁谷工業株式会社 | 2024-06-26 23:35:48 |
| 6340 | 2 | 株価情報｜澁谷工業株式会社 | 2024-06-26 23:35:47 |
| 6340 | 2 | 有価証券報告書・四半期報告書｜澁谷工業株式会社 | 2024-06-26 23:35:46 |
| 6340 | 2 | 決算短信｜澁谷工業株式会社 | 2024-06-26 23:35:44 |
| 6340 | 2 | ビジネスフィールド｜澁谷工業株式会社 | 2024-06-26 23:35:43 |
| 6340 | 2 | マネージメントメッセージ｜澁谷工業株式会社 | 2024-06-26 23:35:39 |
| 6340 | 2 | IR情報｜澁谷工業株式会社 | 2024-06-26 23:35:37 |
| 6340 | 2 | プレスリリース｜澁谷工業株式会社 | 2024-06-26 23:35:36 |