| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,615 | 3,620 | 3,515 | 3,570 | 54,700 | -105 | 97% | 99% | 104% | ▼ | 101% | 105% | 106% | 94% | 106% |
| 20240726 | 3,520 | 3,610 | 3,450 | 3,555 | 29,100 | -15 | 100% | 101% | 53% | ▼ | 103% | 97% | 105% | 94% | 105% |
| 20240729 | 3,555 | 3,680 | 3,550 | 3,670 | 34,200 | 115 | 103% | 103% | 118% | ▲ | 99% | 90% | 102% | 97% | 109% |
| 20240730 | 3,670 | 3,695 | 3,520 | 3,620 | 61,000 | -50 | 99% | 99% | 178% | ▼ | 103% | 91% | 104% | 96% | 107% |
| 20240731 | 3,585 | 3,680 | 3,585 | 3,680 | 22,700 | 60 | 102% | 103% | 37% | ▲ | 96% | 93% | 104% | 97% | 109% |
| 20240801 | 3,610 | 3,630 | 3,365 | 3,455 | 96,500 | -225 | 94% | 96% | 425% | ▼ | 99% | 101% | 113% | 91% | 102% |
| 20240802 | 3,315 | 3,385 | 3,245 | 3,295 | 48,200 | -160 | 95% | 99% | 50% | ▼ | 93% | 110% | 121% | 87% | 100% |
| 20240805 | 3,085 | 3,110 | 2,840 | 2,883 | 47,300 | -412 | 87% | 93% | 98% | ▼ | 101% | 104% | 115% | 76% | 100% |
| 20240806 | 3,245 | 3,315 | 3,125 | 3,270 | 57,400 | 387 | 113% | 101% | 121% | ▲ | 102% | 104% | 111% | 86% | 113% |
| 20240807 | 3,300 | 3,480 | 3,265 | 3,355 | 81,400 | 85 | 103% | 102% | 142% | ▲ | 102% | 109% | 112% | 89% | 116% |
| 20240808 | 3,285 | 3,395 | 3,275 | 3,340 | 48,000 | -15 | 100% | 102% | 59% | ▼ | 99% | 106% | 107% | 88% | 116% |
| 20240809 | 3,410 | 3,430 | 3,295 | 3,390 | 93,300 | 50 | 101% | 99% | 194% | ▲ | 103% | 111% | 113% | 90% | 118% |
| 20240813 | 3,250 | 3,365 | 3,195 | 3,355 | 138,900 | -35 | 99% | 103% | 149% | ▼ | 103% | 111% | 109% | 89% | 116% |
| 20240814 | 3,355 | 3,570 | 3,300 | 3,445 | 84,100 | 90 | 103% | 103% | 61% | ▲ | 104% | 108% | 106% | 91% | 119% |
| 20240815 | 3,460 | 3,610 | 3,450 | 3,590 | 74,900 | 145 | 104% | 104% | 89% | ▲▲ | 98% | 101% | 99% | 95% | 125% |
| 20240816 | 3,695 | 3,730 | 3,570 | 3,615 | 63,500 | 25 | 101% | 98% | 85% | ▲▲▲ | 100% | 102% | 102% | 96% | 125% |
| 20240819 | 3,585 | 3,600 | 3,510 | 3,570 | 39,900 | -45 | 99% | 100% | 63% | ▼ | 103% | 101% | 101% | 94% | 124% |
| 20240820 | 3,620 | 3,785 | 3,560 | 3,715 | 88,500 | 145 | 104% | 103% | 222% | ▲ | 101% | 97% | 98% | 98% | 129% |
| 20240821 | 3,705 | 3,760 | 3,665 | 3,740 | 71,200 | 25 | 101% | 101% | 80% | ▲▲ | 95% | 95% | 98% | 100% | 130% |
| 20240822 | 3,775 | 3,820 | 3,590 | 3,595 | 85,100 | -145 | 96% | 95% | 120% | ▼ | 102% | 99% | 105% | 96% | 125% |
| 20240823 | 3,595 | 3,665 | 3,520 | 3,665 | 60,100 | 70 | 102% | 102% | 71% | ▲ | 96% | 98% | 104% | 98% | 127% |
| 20240826 | 3,685 | 3,705 | 3,510 | 3,530 | 58,900 | -135 | 96% | 96% | 98% | ▼ | 101% | 102% | 110% | 94% | 122% |
| 20240827 | 3,555 | 3,635 | 3,555 | 3,585 | 42,200 | 55 | 102% | 101% | 72% | ▲ | 101% | 104% | 113% | 96% | 124% |
| 20240828 | 3,515 | 3,545 | 3,460 | 3,545 | 38,800 | -40 | 99% | 101% | 92% | ▼ | 98% | 102% | 111% | 95% | 123% |
| 20240829 | 3,575 | 3,590 | 3,510 | 3,520 | 75,000 | -25 | 99% | 98% | 193% | ▼▼ | 101% | 101% | 111% | 94% | 122% |
| 20240830 | 3,590 | 3,640 | 3,555 | 3,625 | 46,900 | 105 | 103% | 101% | 63% | ▲ | 99% | 96% | 109% | 97% | 126% |
| 20240902 | 3,650 | 3,665 | 3,550 | 3,610 | 39,300 | -15 | 100% | 99% | 84% | ▼ | 101% | 95% | 109% | 97% | 125% |
| 20240903 | 3,635 | 3,665 | 3,600 | 3,660 | 44,800 | 50 | 101% | 101% | 114% | ▲ | 102% | 96% | 112% | 98% | 112% |
| 20240904 | 3,560 | 3,660 | 3,555 | 3,620 | 67,800 | -40 | 99% | 102% | 151% | ▼ | 97% | 94% | 110% | 97% | 108% |
| 20240905 | 3,610 | 3,660 | 3,500 | 3,510 | 61,500 | -110 | 97% | 97% | 91% | ▼▼ | 98% | 97% | 113% | 94% | 105% |
| 20240906 | 3,520 | 3,540 | 3,455 | 3,460 | 36,500 | -50 | 99% | 98% | 59% | ▼▼▼ | 101% | 102% | 117% | 93% | 103% |
| 20240909 | 3,390 | 3,425 | 3,305 | 3,420 | 51,000 | -40 | 99% | 101% | 140% | ▼▼▼▼ | 100% | 103% | 116% | 91% | 102% |
| 20240910 | 3,420 | 3,460 | 3,400 | 3,405 | 30,200 | -15 | 100% | 100% | 59% | ▼▼▼▼▼ | 99% | 104% | 116% | 91% | 100% |
| 20240911 | 3,405 | 3,405 | 3,335 | 3,365 | 36,800 | -40 | 99% | 99% | 122% | ▼▼▼▼▼▼ | 100% | 108% | 114% | 90% | 100% |
| 20240912 | 3,405 | 3,455 | 3,405 | 3,415 | 43,400 | 50 | 101% | 100% | 118% | ▲ | 101% | 111% | 113% | 91% | 101% |
| 20240913 | 3,410 | 3,485 | 3,370 | 3,460 | 69,100 | 45 | 101% | 101% | 159% | ▲▲ | 100% | 109% | 111% | 93% | 103% |
| 20240917 | 3,500 | 3,530 | 3,440 | 3,510 | 60,800 | 50 | 101% | 100% | 88% | ▲▲▲ | 99% | 109% | 108% | 94% | 104% |
| 20240918 | 3,570 | 3,570 | 3,480 | 3,535 | 45,500 | 25 | 101% | 99% | 75% | ▲▲▲▲ | 101% | 109% | 106% | 95% | 105% |
| 20240919 | 3,635 | 3,710 | 3,620 | 3,685 | 64,400 | 150 | 104% | 101% | 142% | ▲▲▲▲▲ | 101% | 106% | 103% | 100% | 110% |
| 20240920 | 3,745 | 3,820 | 3,735 | 3,770 | 92,900 | 85 | 102% | 101% | 144% | ▲▲▲▲▲▲ | 101% | 104% | 102% | 100% | 112% |
| 20240924 | 3,805 | 3,900 | 3,780 | 3,830 | 58,100 | 60 | 102% | 101% | 63% | ▲▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 114% |
| 20240925 | 3,870 | 3,900 | 3,830 | 3,900 | 59,200 | 70 | 102% | 101% | 102% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 116% |
| 20240926 | 3,970 | 4,000 | 3,930 | 3,970 | 62,300 | 70 | 102% | 100% | 105% | ▲▲▲▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 118% |
| 20240927 | 3,980 | 3,980 | 3,930 | 3,955 | 40,200 | -15 | 100% | 99% | 65% | ▼ | 100% | 101% | 101% | 100% | 118% |
| 20240930 | 3,815 | 3,870 | 3,795 | 3,800 | 46,700 | -155 | 96% | 100% | 116% | ▼▼ | 101% | 102% | 97% | 96% | 113% |
| 20241001 | 3,810 | 3,890 | 3,810 | 3,855 | 29,400 | 55 | 101% | 101% | 63% | ▲ | 99% | 102% | 97% | 97% | 115% |
| 20241002 | 3,795 | 3,865 | 3,755 | 3,775 | 35,300 | -80 | 98% | 99% | 120% | ▼ | 99% | 100% | 95% | 95% | 112% |
| 20241003 | 3,860 | 3,890 | 3,790 | 3,825 | 33,200 | 50 | 101% | 99% | 94% | ▲ | 101% | 100% | 95% | 96% | 114% |
| 20241004 | 3,850 | 3,870 | 3,820 | 3,870 | 29,600 | 45 | 101% | 101% | 89% | ▲▲ | 99% | 98% | 93% | 97% | 115% |
| 20241007 | 3,905 | 3,920 | 3,855 | 3,855 | 28,200 | -15 | 100% | 99% | 95% | ▼ | 101% | 101% | 0% | 97% | 115% |
| 20241008 | 3,810 | 3,885 | 3,810 | 3,865 | 29,500 | 10 | 100% | 101% | 105% | ▲ | 98% | 99% | 0% | 97% | 115% |
| 20241009 | 3,915 | 3,915 | 3,820 | 3,845 | 25,800 | -20 | 99% | 98% | 87% | ▼ | 98% | 95% | 0% | 97% | 114% |
| 20241010 | 3,875 | 3,885 | 3,790 | 3,810 | 19,200 | -35 | 99% | 98% | 74% | ▼▼ | 99% | 96% | 0% | 96% | 113% |
| 20241011 | 3,835 | 3,855 | 3,795 | 3,810 | 26,200 | 0 | 100% | 99% | 136% | -- | 100% | 96% | 0% | 96% | 112% |
| 20241015 | 3,850 | 3,860 | 3,790 | 3,860 | 49,300 | 50 | 101% | 100% | 188% | ▲ | 97% | 96% | 0% | 97% | 112% |
| 20241016 | 3,795 | 3,820 | 3,695 | 3,695 | 29,000 | -165 | 96% | 97% | 59% | ▼ | 99% | 97% | 0% | 93% | 105% |
| 20241017 | 3,725 | 3,750 | 3,700 | 3,700 | 20,300 | 5 | 100% | 99% | 70% | ▲ | 98% | 0% | 0% | 93% | 105% |
| 20241018 | 3,760 | 3,760 | 3,670 | 3,685 | 19,900 | -15 | 100% | 98% | 98% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 3,690 | 3,690 | 3,640 | 3,655 | 15,900 | -30 | 99% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 3,630 | 3,665 | 3,595 | 3,615 | 26,800 | -40 | 99% | 100% | 169% | ▼▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:22:15 |
| 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 |