6340--渋谷工-【機械】【充填装置】飲料用充填装置の最大手、メカトロシステム製販、農業設備も
売上高:1154340-当期純利益:97810-総資産:1619030-時価:92050173----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,3103,3153,2603,26022,100-5098%98%91%▼▼100%103%104%89%100%
202503113,2203,2553,2053,23520,100-2599%100%91%▼▼▼102%103%102%88%100%
202503123,2553,3403,2503,30544,90070102%102%223%99%101%100%90%102%
202503133,3153,3253,2703,28518,900-2099%99%42%102%104%99%93%102%
202503143,2503,3403,2353,30543,50020101%102%230%101%102%98%94%102%
202503173,3053,3503,3053,32535,40020101%101%81%▲▲101%100%96%96%103%
202503183,3253,3853,3203,36025,80035101%101%73%▲▲▲100%100%93%98%104%
202503193,3503,3903,3353,34016,500-2099%100%64%101%101%90%99%103%
202503213,3353,4103,3203,37551,10035101%101%310%97%98%89%100%104%
202503243,3853,4003,2903,29524,300-8098%97%48%101%100%91%97%102%
202503253,3003,3503,3003,34018,60045101%101%77%100%96%89%99%103%
202503263,3653,3653,2953,35543,40015100%100%233%▲▲100%98%91%99%104%
202503273,3003,3203,2553,30042,700-5598%100%98%100%97%91%97%102%
202503283,3103,3203,2803,30533,2005100%100%78%98%95%93%98%102%
202503313,2753,2803,1903,20052,000-10597%98%157%99%89%95%95%100%
202504013,2703,2953,2303,23057,30030101%99%110%99%89%96%95%101%
202504023,2303,2303,1753,20042,000-3099%99%73%102%97%101%95%100%
202504033,0603,1103,0253,11044,000-9097%102%105%▼▼96%97%101%92%100%
202504043,0553,0552,8322,91845,500-19294%96%103%▼▼▼102%104%110%86%100%
202504082,8222,8872,8182,86646,000-5298%102%101%▼▼▼▼98%105%112%85%100%
202504092,8202,8312,7402,77550,300-9197%98%109%▼▼▼▼▼98%98%104%82%100%
202504103,0253,0252,9032,97344,200198107%98%88%102%103%110%88%107%
202504112,8612,9402,8222,93030,400-4399%102%69%99%101%106%87%106%
202504142,9702,9842,9312,94336,60013100%99%120%99%101%106%87%106%
202504152,9872,9912,9502,96044,90017101%99%123%▲▲99%100%107%88%107%
202504162,9602,9602,9012,91918,100-4199%99%40%101%103%109%86%105%
202504172,9102,9562,8712,93429,30015101%101%162%102%101%107%87%106%
202504182,9593,0102,9583,01015,60076103%102%53%▲▲98%101%106%89%108%
202504212,9813,0052,9072,93423,900-7697%98%153%100%104%107%87%106%
202504222,9412,9822,9172,94621,60012100%100%90%100%103%105%88%106%
202504232,9993,0252,9472,98943,00043101%100%199%▲▲99%103%104%89%108%
202504243,0203,0202,9733,00020,60011100%99%48%▲▲▲101%103%106%91%108%
202504253,0003,0552,9853,01536,70015101%101%178%▲▲▲▲101%104%107%91%109%
202504283,0303,0853,0303,05028,80035101%101%78%▲▲▲▲▲101%102%106%94%110%
202504303,0803,1253,0403,10051,40050102%101%178%▲▲▲▲▲▲99%102%107%96%112%
202505013,1053,1103,0653,08524,000-15100%99%47%100%102%107%96%111%
202505023,1053,1503,0653,10035,10015100%100%146%102%101%107%100%112%
202505073,1003,1953,1003,15545,30055102%102%129%▲▲98%99%105%100%114%
202505083,1553,1753,0753,10540,600-5098%98%90%100%98%106%98%112%
202505093,1453,2003,1353,16030,90055102%100%76%98%98%105%100%114%
202505123,1603,1953,0103,085111,000-7598%98%359%99%99%105%98%106%
202505133,1553,1753,1003,12035,50035101%99%32%99%101%107%99%107%
202505143,1003,1102,9223,07579,000-4599%99%223%102%102%109%97%105%
202505153,0453,1252,9803,09538,00020101%102%48%100%100%107%98%106%
202505163,1003,1303,0703,09017,600-5100%100%46%101%102%107%98%106%
202505193,0803,1353,0653,12521,80035101%101%124%99%102%105%99%107%
202505203,1403,1753,1103,11527,200-10100%99%125%100%104%105%99%106%
202505213,1253,1353,0803,11022,700-5100%100%83%▼▼100%106%107%98%106%
202505223,0803,1003,0653,07514,700-3599%100%65%▼▼▼101%104%105%97%104%
202505233,1153,1703,0853,14028,30065102%101%193%101%106%0%99%105%
202505263,1503,2103,1503,19021,90050102%101%77%▲▲102%104%0%100%106%
202505273,1903,2803,1903,25033,70060102%102%154%▲▲▲98%100%0%100%108%
202505283,2903,3003,2253,22529,300-2599%98%87%100%101%0%99%106%
202505293,2553,2953,2253,25533,60030101%100%115%103%102%0%100%106%
202505303,2253,3253,2253,32561,20070102%103%182%▲▲100%100%0%100%108%
202506023,2803,3203,2503,27530,900-5098%100%50%99%99%0%98%107%
202506033,2903,3103,2403,26524,100-10100%99%78%▼▼100%0%0%98%106%
202506043,2803,3153,2553,28014,40015100%100%60%100%0%0%99%107%
202506053,2803,3003,2803,29018,70010100%100%130%▲▲99%0%0%99%107%
202506063,2903,3003,2553,27031,600-2099%99%169%%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,20020,50003,0001,20017,500
2025-05-231,00022,70003,2001,00019,500
2025-05-1660027,60003,40060024,200
2025-05-0930022,40003,00030019,400
2025-05-0230024,4001002,90020021,500
2025-04-2530026,5001003,70020022,800
2025-04-182,00026,50003,3002,00023,200
2025-04-1120028,10004,70020023,400
2025-04-0440029,3001004,70030024,600
2025-03-2840027,0002004,70020022,300
2025-03-2150024,5001003,90040020,600
2025-03-1460024,8001003,80050021,000
2025-03-0730024,3001003,70020020,600
2025-02-2840025,4001004,10030021,300
2025-02-2160028,3001004,10050024,200
2025-02-1470025,1001004,10060021,000
2025-02-0740014,7001006,4003008,300
2025-01-3140013,2001006,3003006,900
2025-01-2480014,4001007,2007007,200
2025-01-1770013,1001006,1006007,000
2025-01-1060013,1001006,1005007,000
2024-12-271,30010,7001006,4001,2004,300
2024-12-201,30012,2001006,1001,2006,100
2024-12-131,50016,5001009,6001,4006,900
2024-12-061,50025,20020014,7001,30010,500
2024-11-291,50016,7002007,3001,3009,400
2024-11-222,30016,1001006,3002,2009,800
2024-11-152,40014,4002007,6002,2006,800
2024-11-081,70010,8002005,3001,5005,500
2024-11-011,70012,2001005,3001,6006,900
2024-10-251,50011,2001004,6001,4006,600
2024-10-182,00011,9001004,8001,9007,100
2024-10-112,30012,8001006,9002,2005,900
2024-10-042,80011,3005005,8002,3005,500
2024-09-274,8009,7006005,5004,2004,200
2024-09-202,0007,8005004,6001,5003,200
2024-09-131,30015,4004004,80090010,600
2024-09-0690015,0002005,3007009,700
2024-08-3090016,7001007,1008009,600
2024-08-231,00014,2003004,8007009,400
2024-08-161,40017,0004004,5001,00012,500
2024-08-091,40025,8003004,9001,10020,900
2024-08-021,50026,2002004,5001,30021,700
2024-07-262,40050,90030033,1002,10017,800
2024-07-191,40055,50020034,0001,20021,500
2024-07-121,60065,10020034,6001,40030,500
2024-07-052,10080,80020047,8001,90033,000
2024-06-282,80068,10030040,0002,50028,100
2024-06-215,10049,80030034,8004,80015,000

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VN7B3502025-04-22 10:46澁谷工業(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100VKH03502025-04-07 10:49澁谷工業(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UF793502024-09-30 12:03澁谷工業株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U3LZ3502024-07-29 13:01澁谷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