6349--小森-【機械】【印刷機械】オフセット印刷トップ国内紙幣印刷機は独占
売上高:1042780-当期純利益:46410-総資産:1675880-時価:80482617----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
202503101,2991,3031,2741,28594,800-799%99%105%▼▼99%99%102%96%105%
202503111,2601,2601,2291,25078,000-3597%99%82%▼▼▼101%101%102%94%102%
202503121,2521,2721,2461,26588,80015101%101%114%99%102%99%95%104%
202503131,2651,2691,2351,24885,300-1799%99%96%100%104%99%94%102%
202503141,2351,2401,2271,233112,700-1599%100%132%▼▼100%103%99%92%101%
202503171,2421,2541,2411,24368,70010101%100%61%100%100%96%93%102%
202503181,2571,2671,2481,26184,80018101%100%123%▲▲102%101%93%95%103%
202503191,2591,2881,2591,28454,50023102%102%64%▲▲▲101%101%90%96%105%
202503211,2711,2951,2691,28382,300-1100%101%151%98%100%89%96%105%
202503241,2801,2801,2531,26044,800-2398%98%54%▼▼99%99%90%95%103%
202503251,2701,2781,2621,26368,1003100%99%152%100%97%91%96%104%
202503261,2691,2861,2591,272146,5009101%100%215%▲▲101%97%91%96%104%
202503271,2681,2821,2611,281127,6009101%101%87%▲▲▲100%97%94%97%104%
202503281,2451,2631,2381,251114,800-3098%100%90%100%96%102%95%102%
202503311,2211,2281,1881,219109,500-3297%100%95%▼▼99%87%102%92%100%
202504011,2431,2611,2271,22898,3009101%99%90%99%88%104%93%101%
202504021,2221,2221,1771,209114,600-1998%99%117%101%95%110%92%100%
202504031,1551,1801,1461,16786,200-4297%101%75%▼▼97%99%114%88%100%
202504041,1141,1211,0601,085126,600-8293%97%147%▼▼▼104%106%123%84%100%
202504081,0301,0781,0241,070151,500-1599%104%120%▼▼▼▼98%106%125%83%100%
202504091,0401,0511,0141,024130,900-4696%98%86%▼▼▼▼▼94%94%111%80%100%
202504101,1741,1741,0781,103105,60079108%94%81%103%106%129%86%108%
202504111,0331,0701,0221,066123,500-3797%103%117%100%105%123%83%104%
202504141,0851,0901,0721,09065,70024102%100%53%100%104%123%85%106%
202504151,0981,1021,0861,09858,6008101%100%89%▲▲99%103%124%86%107%
202504161,1001,1051,0821,08733,600-1199%99%57%101%107%127%85%106%
202504171,0821,0991,0791,09236,3005100%101%108%103%105%125%85%107%
202504181,1031,1461,1031,13956,50047104%103%156%▲▲99%104%123%89%111%
202504211,1271,1331,1171,12053,900-1998%99%95%101%111%123%87%109%
202504221,1231,1381,1131,13244,70012101%101%83%100%110%120%88%111%
202504231,1571,1771,1461,15876,50026102%100%171%▲▲100%109%120%90%113%
202504241,1601,1701,1521,16044,8002100%100%59%▲▲▲100%108%120%91%113%
202504251,1701,1781,1611,17065,40010101%100%146%▲▲▲▲104%105%117%94%114%
202504281,2001,2451,1931,245303,70075106%104%464%▲▲▲▲▲103%103%117%100%122%
202504301,2371,2821,2371,268149,60023102%103%49%▲▲▲▲▲▲100%102%114%100%124%
202505011,2691,2831,2591,26689,000-2100%100%59%99%104%114%100%124%
202505021,2721,2861,2501,261129,400-5100%99%145%▼▼101%107%116%99%123%
202505071,2431,2701,2381,261139,1000100%101%107%--102%107%117%99%123%
202505081,2511,2811,2431,27692,50015101%102%66%102%106%115%100%125%
202505091,2721,2991,2631,298101,20022102%102%109%▲▲102%105%113%100%127%
202505121,3001,3281,2901,32896,10030102%102%95%▲▲▲99%102%109%100%125%
202505131,3501,3581,3301,33591,8007101%99%96%▲▲▲▲99%105%111%100%125%
202505141,3191,3211,2901,30670,500-2998%99%77%102%103%110%98%120%
202505151,3301,3651,3081,350182,70044103%102%259%102%103%109%100%124%
202505161,3411,3971,3411,369165,20019101%102%90%▲▲102%102%108%100%126%
202505191,3601,3861,3441,38285,30013101%102%52%▲▲▲97%102%106%100%127%
202505201,3771,3881,3361,34093,100-4297%97%109%103%105%109%97%120%
202505211,3401,3931,3381,375170,60035103%103%183%101%105%107%99%123%
202505221,3621,3861,3571,36979,300-6100%101%46%101%105%106%99%121%
202505231,3751,3931,3741,39377,60024102%101%98%100%103%0%100%120%
202505261,4021,4201,4011,401106,3008101%100%137%▲▲99%103%0%100%121%
202505271,4001,4021,3831,38856,900-1399%99%54%102%104%0%99%119%
202505281,3971,4451,3891,427157,70039103%102%277%101%102%0%100%115%
202505291,4401,4701,4401,448143,40021101%101%91%▲▲100%102%0%100%115%
202505301,4351,4601,4101,44279,700-6100%100%56%101%102%0%100%114%
202506021,4171,4421,4171,43471,500-899%101%90%▼▼101%102%0%99%114%
202506031,4251,4461,4201,44685,10012101%101%119%101%0%0%100%115%
202506041,4571,4721,4461,46694,00020101%101%110%▲▲98%0%0%100%115%
202506051,4681,4701,4351,444108,000-2298%98%115%101%0%0%98%111%
202506061,4411,4581,4411,45256,9008101%101%53%%%%99%111%

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
2025-05-3050,60041,80036,40024,60014,20017,200
2025-05-2358,80039,40045,40024,10013,40015,300
2025-05-1652,80044,50045,50025,4007,30019,100
2025-05-0949,90086,50045,50075,2004,40011,300
2025-05-0250,30088,40045,40075,3004,90013,100
2025-04-2547,20048,50045,50024,6001,70023,900
2025-04-1847,10055,00045,40027,6001,70027,400
2025-04-1146,00051,70045,40025,40060026,300
2025-04-0445,90052,30045,60025,10030027,200
2025-03-2849,80051,40046,60024,4003,20027,000
2025-03-2149,50049,50046,60024,1002,90025,400
2025-03-1449,20059,80046,60025,9002,60033,900
2025-03-0749,30049,70046,80024,1002,50025,600
2025-02-2849,80045,60046,60023,7003,20021,900
2025-02-2153,10044,90046,50024,1006,60020,800
2025-02-1454,70048,80046,70025,3008,00023,500
2025-02-0754,80041,80046,70024,5008,10017,300
2025-01-3153,10047,50046,70026,4006,40021,100
2025-01-2452,00041,40046,80026,0005,20015,400
2025-01-1751,00048,10046,80026,9004,20021,200
2025-01-1047,60043,00046,40025,3001,20017,700
2024-12-2747,30042,40046,20026,0001,10016,400
2024-12-2050,50047,10046,20026,4004,30020,700
2024-12-1347,90060,90046,00030,7001,90030,200
2024-12-0647,20050,50045,40026,3001,80024,200
2024-11-2946,70057,20045,40027,8001,30029,400
2024-11-2246,60061,20045,40026,3001,20034,900
2024-11-1546,90062,30045,40026,7001,50035,600
2024-11-0847,80063,50045,40040,9002,40022,600
2024-11-0151,10069,80045,40042,4005,70027,400
2024-10-2548,50067,40045,40039,2003,10028,200
2024-10-1846,00065,20045,40038,60060026,600
2024-10-1146,20069,50045,40038,50080031,000
2024-10-0446,30059,80045,40037,70090022,100
2024-09-2748,00058,90045,60035,6002,40023,300
2024-09-2049,00074,00045,40041,0003,60033,000
2024-09-1349,300128,30045,40092,0003,90036,300
2024-09-0648,500127,00045,30089,7003,20037,300
2024-08-3048,000125,20045,60089,6002,40035,600
2024-08-2347,200116,50045,50089,3001,70027,200
2024-08-1646,900114,00045,30084,9001,60029,100
2024-08-0946,300119,90045,40084,20090035,700
2024-08-0252,400128,20046,80089,4005,60038,800
2024-07-2653,700116,20047,30087,8006,40028,400
2024-07-1952,700117,00047,40089,4005,30027,600
2024-07-1253,200136,50047,40096,3005,80040,200
2024-07-0554,200127,60047,40090,5006,80037,100
2024-06-2868,500124,30047,40088,30021,10036,000
2024-06-2168,200155,90047,90095,80020,30060,100
2024-06-1468,300165,00047,60097,10020,70067,900
2024-06-0767,600164,80047,50097,70020,10067,100
2024-05-3167,800168,00047,70098,10020,10069,900
2024-05-2469,600176,90047,700102,10021,90074,800
2024-05-1768,700185,30047,600104,20021,10081,100
2024-05-1068,500138,30047,70053,60020,80084,700
2024-05-0267,900156,70047,50054,40020,400102,300
2024-04-2666,700160,00047,50055,70019,200104,300
2024-04-1965,500162,80047,50056,20018,000106,600
2024-04-1267,000157,70048,00060,30019,00097,400
2024-04-0568,700151,10048,30056,90020,40094,200
2024-03-2971,300148,20049,10054,90022,20093,300
2024-03-2274,700130,40050,60049,70024,10080,700
2024-03-1553,200181,50048,10053,2005,100128,300
2024-03-0853,200161,00048,10055,5005,100105,500
2024-03-0153,700166,20048,10054,0005,600112,200
2024-02-2255,700161,10048,20055,1007,500106,000
2024-02-1649,200157,10041,40053,1007,800104,000
2024-02-0951,300162,20041,40055,5009,900106,700
2024-02-0253,900171,50041,40054,90012,500116,600
2024-01-2674,900127,60042,10051,60032,80076,000
2024-01-1973,90092,10042,90029,70031,00062,400
2024-01-1272,200101,30044,20029,50028,00071,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-06-20 Nomura International plc272,2600.49%-60,2451,3381,3491,3291,337146,000
2024-06-05 GOLDMAN SACHS INTERNATIONAL271,2090.48%-54,1001,2701,2751,2501,26698,000
2024-05-27 GOLDMAN SACHS INTERNATIONAL325,3090.58%-46,3001,2431,2671,2401,25679,100
2024-05-15 GOLDMAN SACHS INTERNATIONAL371,6090.67%-24,1001,2621,2931,2231,230271,400
2024-05-14 Nomura International plc332,5050.59%-41,9561,2301,2341,2131,232129,000
2024-05-10 GOLDMAN SACHS INTERNATIONAL395,7090.71%29,3001,2451,2541,2351,243116,300
2024-05-02 Nomura International plc374,4610.67%-67,6431,2211,2341,2101,21183,600
2024-04-30 GOLDMAN SACHS INTERNATIONAL366,4090.66%-24,7001,1951,2351,1921,233185,100
2024-04-26 Nomura International plc442,1040.79%-50,7471,1681,2011,1551,197221,900
2024-04-23 Nomura International plc492,8510.88%-7,4111,1601,1651,1461,161115,800
2024-04-22 GOLDMAN SACHS INTERNATIONAL391,1090.70%39,1001,1501,1601,1401,155153,200
2024-04-15 GOLDMAN SACHS INTERNATIONAL352,0090.63%70,2001,1741,1831,1561,175185,000
2024-04-15 Nomura International plc500,2620.90%53,3591,1741,1831,1561,175185,000
2024-04-08 GOLDMAN SACHS INTERNATIONAL281,8090.50%1,2551,2551,2281,24394,000
2024-04-08 Nomura International plc446,9030.80%57,6621,2551,2551,2281,24394,000
2024-04-01 Nomura International plc389,2410.70%3,4411,2411,2431,2121,217123,900
2024-03-29 Nomura International plc385,8000.69%-18,1751,2261,2361,2081,232166,800
2024-03-27 Nomura International plc403,9750.72%60,9851,3191,3281,3081,320320,300
2024-03-25 Nomura International plc342,9900.61%58,2501,3101,3171,3031,305149,100
2024-03-15 Nomura International plc284,7400.51%1,2581,2741,2501,271155,300

TDnet更新情報

報告日strtime銘柄タイトル
2025052017:00小森 2025年3月期 決算説明会
2025042515:30小森 2025年3月期通期連結業績予想の修正に関するお知らせ
2025042515:30小森 2025年3月期配当予想の修正(上方修正)に関するお知らせ
2025042515:30小森 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
2025032815:30小森 監査等委員会設置会社への移行に関するお知らせ
2025022615:30小森 自己株式の消却に関するお知らせ
2025020417:00小森 2025年3月期 第3四半期決算説明資料
2025013015:30小森 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025013015:30小森 2025年3月期配当予想の修正(上方修正)に関するお知らせ
2025013016:30小森 株式給付信託(J-ESOP)の導入及び第三者割当による自己株式の処分に関するお知らせ
2025012012:00小森 カナダ・Canadian Primoflex Systems Inc.社の株式取得による子会社化(孫会社)完了に関するお知らせ
2024122617:00小森 人事異動に関するお知らせ
2024110817:00小森 2025年3月期 第2四半期決算説明資料
2024103115:00小森 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103115:00小森 2025年3月期第2四半期(中間期)連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ
2024103115:00小森 2025年3月期配当予想の修正(上方修正)に関するお知らせ
2024092715:00小森 カナダ・Canadian Primoflex Systems.Inc社の株式取得(子会社化)に向けた基本合意締結に関するお知らせ
2024092715:00小森 人事異動に関するお知らせ
2024080217:00小森 2025年3月期 第1四半期決算説明資料
2024073015:00小森 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024070315:00小森 国内外における銀行券及び諸証券印刷設備の受注に関するお知らせ
2024061815:00小森 人事異動に関するお知らせ
2024061815:00小森 独立委員会委員選任に関するお知らせ
2024052017:00小森 2024年3月期 決算説明会
2024042515:00小森 2024年3月期通期連結業績予想の修正に関するお知らせ
2024042315:00小森 連結子会社 Komori Chambon S.A.S.における事業譲受に関するお知らせ
2024022917:00小森 執行役員の異動に関するお知らせ
2024022917:00小森 人事異動に関するお知らせ
2024020717:00小森 2024年3月期 第3四半期決算説明資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VKH13502025-04-07 10:49(株)小森コーポレーション株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100SP8R3502024-01-31 16:31株式会社小森コーポレーションブランデス・インベストメント・パートナーズ・エル・ピー変更報告書

企業サイト更新情報