6358--酒井重-【機械】【道路舗装機械】国内シェア7割北米・インドネシアでも生産
売上高:330200-当期純利益:24400-総資産:442370-時価:8678997----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
202503102,2552,2552,2262,23013,900-1999%99%93%▼▼102%102%105%92%101%
202503112,2222,2982,1862,26652,70036102%102%379%100%100%102%93%102%
202503122,2732,2752,2402,26216,600-4100%100%31%100%101%98%93%102%
202503132,2632,2872,2482,26611,3004100%100%68%100%102%96%93%102%
202503142,2422,2682,2262,24624,700-2099%100%219%100%101%94%93%101%
202503172,2652,2792,2502,27220,30026101%100%82%100%102%92%96%103%
202503182,2712,2982,2702,28213,80010100%100%68%▲▲100%101%89%98%103%
202503192,2822,2912,2762,27911,100-3100%100%80%100%101%86%98%103%
202503212,2912,2992,2702,28310,6004100%100%95%99%101%86%99%103%
202503242,2902,2902,2562,25716,800-2699%99%158%102%98%87%99%102%
202503252,2692,3142,2572,30719,10050102%102%114%100%93%87%100%104%
202503262,3002,3082,2742,29717,300-10100%100%91%100%92%86%100%104%
202503272,3172,3222,2832,32222,50025101%100%130%98%92%89%100%104%
202503282,2562,2562,2052,21835,800-10496%98%159%97%92%91%96%100%
202503312,2002,2002,1422,14250,900-7697%97%142%▼▼99%87%95%92%100%
202504012,1422,1592,1162,12236,500-2099%99%72%▼▼▼98%87%96%91%100%
202504022,1222,1302,0722,07843,100-4498%98%118%▼▼▼▼101%96%102%89%100%
202504032,0002,0361,9952,02033,500-5897%101%78%▼▼▼▼▼95%97%103%87%100%
202504041,9741,9841,8381,87258,700-14893%95%175%▼▼▼▼▼▼102%104%112%81%100%
202504081,8151,9001,7831,85545,000-1799%102%77%▼▼▼▼▼▼▼99%104%112%80%100%
202504091,8151,8151,7631,80339,700-5297%99%88%▼▼▼▼▼▼▼▼100%98%106%78%100%
202504101,9231,9291,8871,92324,500120107%100%62%102%103%112%83%107%
202504111,8501,9101,8171,89615,800-2799%102%64%100%104%110%82%105%
202504141,8961,9111,8911,89214,500-4100%100%92%▼▼99%103%109%81%105%
202504151,9161,9181,8911,8938,0001100%99%55%99%104%110%82%105%
202504161,8941,9061,8631,87613,500-1799%99%169%101%106%111%81%104%
202504171,8781,9131,8771,90611,00030102%101%81%103%104%109%82%106%
202504181,9131,9701,9131,97013,40064103%103%122%▲▲100%102%106%85%109%
202504211,9661,9761,9541,9627,400-8100%100%55%101%103%107%84%109%
202504221,9471,9811,9471,9707,5008100%101%101%100%102%104%85%109%
202504231,9932,0101,9821,99717,00027101%100%227%▲▲99%101%103%86%111%
202504242,0102,0101,9761,98811,500-9100%99%68%100%100%99%86%110%
202504252,0082,0161,9961,99812,30010101%100%107%98%100%97%90%111%
202504282,0302,0461,9871,98717,100-1199%98%139%101%100%97%93%110%
202504302,0202,0851,9592,03166,40044102%101%388%99%100%97%96%113%
202505012,0302,0301,9872,00211,100-2999%99%17%100%104%99%96%111%
202505022,0022,0312,0002,00711,3005100%100%102%100%103%98%99%111%
202505072,0202,0252,0002,02210,70015101%100%95%▲▲100%103%98%100%112%
202505082,0152,0261,9862,02115,100-1100%100%141%100%98%97%100%112%
202505092,0292,0432,0232,03515,00014101%100%99%101%95%96%100%113%
202505122,0572,0882,0482,08124,00046102%101%160%▲▲98%92%94%100%111%
202505132,1092,1302,0732,07313,500-8100%98%56%95%92%94%100%111%
202505142,0952,1091,9871,99442,300-7996%95%313%▼▼97%97%99%96%106%
202505152,0012,0011,9411,94129,200-5397%97%69%▼▼▼100%100%102%93%103%
202505161,9421,9581,9281,94921,1008100%100%72%100%100%102%94%104%
202505191,9261,9401,9111,93331,600-1699%100%150%99%99%101%93%101%
202505201,9481,9731,9251,92518,900-8100%99%60%▼▼100%102%102%93%100%
202505211,9271,9461,9221,93313,0008100%100%69%99%102%102%93%100%
202505221,9301,9301,9131,9198,500-1499%99%65%100%102%102%92%100%
202505231,9301,9411,9251,9266,9007100%100%81%101%102%0%93%100%
202505261,9271,9411,9271,9377,20011101%101%104%▲▲101%102%0%93%101%
202505271,9411,9701,9411,96511,10028101%101%154%▲▲▲99%99%0%94%102%
202505281,9801,9821,9601,96010,300-5100%99%93%100%99%0%94%102%
202505291,9651,9701,9581,9668,4006100%100%82%101%100%0%94%102%
202505301,9601,9781,9461,97410,2008100%101%121%▲▲100%101%0%95%103%
202506021,9591,9681,9451,95510,000-1999%100%98%99%101%0%94%102%
202506031,9501,9571,9321,93710,900-1899%99%109%▼▼101%0%0%93%101%
202506041,9361,9571,9361,9547,00017101%101%64%101%0%0%94%102%
202506051,9421,9631,9421,95412,2000100%101%174%--101%0%0%94%102%
202506061,9541,9801,9541,96911,60015101%101%95%%%%95%103%

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
2025-05-3015,40061,00090022,50014,50038,500
2025-05-2317,50063,70090022,70016,60041,000
2025-05-1619,80064,30080023,10019,00041,200
2025-05-0913,70053,00080021,80012,90031,200
2025-05-0211,30057,10080024,20010,50032,900
2025-04-2511,30058,10080021,70010,50036,400
2025-04-1811,50067,90080031,20010,70036,700
2025-04-1111,50069,10080031,80010,70037,300
2025-04-0410,500104,20080061,9009,70042,300
2025-03-2811,70089,20080059,30010,90029,900
2025-03-2111,70086,40080058,20010,90028,200
2025-03-1412,00093,60080058,40011,20035,200
2025-03-079,90088,60080056,7009,10031,900
2025-02-289,90089,50080056,4009,10033,100
2025-02-219,70085,70080055,3008,90030,400
2025-02-149,90083,00080054,7009,10028,300
2025-02-079,70087,00080056,9008,90030,100
2025-01-318,70088,600057,0008,70031,600
2025-01-248,50093,100057,2008,50035,900
2025-01-178,70099,900058,4008,70041,500
2025-01-108,600100,400056,5008,60043,900
2024-12-278,90086,50010054,9008,80031,600
2024-12-209,00064,500025,4009,00039,100
2024-12-139,10068,10010026,4009,00041,700
2024-12-069,70071,20010030,3009,60040,900
2024-11-2910,40071,60010030,90010,30040,700
2024-11-2210,30069,50010026,50010,20043,000
2024-11-1512,60086,20070044,70011,90041,500
2024-11-081,00078,10010028,80090049,300
2024-11-0160063,400022,00060041,400
2024-10-252,90064,80010022,2002,80042,600
2024-10-183,30056,700023,5003,30033,200
2024-10-113,60054,900022,4003,60032,500
2024-10-043,50055,300020,9003,50034,400
2024-09-275,40054,700019,1005,40035,600
2024-09-202,50032,20009,9002,50022,300
2024-09-1370029,700010,00070019,700
2024-09-0670031,700010,50070021,200
2024-08-3080025,30008,30080017,000
2024-08-231,00025,0001008,50090016,500
2024-08-1680024,7001009,50070015,200
2024-08-092,90022,50008,3002,90014,200
2024-08-021,20044,100025,7001,20018,400
2024-07-261,60046,600025,5001,60021,100
2024-07-191,40047,000026,1001,40020,900
2024-07-121,40043,800025,9001,40017,900
2024-07-051,40044,100026,3001,40017,800
2024-06-282,50044,100025,9002,50018,200
2024-06-212,90045,900026,5002,90019,400
2024-06-142,50046,000026,9002,50019,100
2024-06-072,90047,00010026,7002,80020,300
2024-05-312,60048,200026,9002,60021,300
2024-05-241,70049,200026,3001,70022,900
2024-05-1720064,600039,20020025,400
2024-05-1070044,800027,30070017,500
2024-05-021,40045,000027,0001,40018,000
2024-04-261,30045,800026,9001,30018,900
2024-04-192,30045,700027,3002,30018,400
2024-04-122,70042,700026,9002,70015,800
2024-04-052,80044,00010027,0002,70017,000
2024-03-293,10039,600026,6003,10013,000
2024-03-223,00044,200028,1003,00016,100
2024-03-152,70047,500029,7002,70017,800
2024-03-082,20044,00010026,3002,10017,700
2024-03-012,00047,30010026,3001,90021,000
2024-02-222,20048,900026,4002,20022,500
2024-02-162,50048,800026,1002,50022,700
2024-02-097,80043,800026,0007,80017,800
2024-02-026,70041,400025,1006,70016,300
2024-01-267,00037,300026,3007,00011,000
2024-01-198,60037,200026,0008,60011,200
2024-01-128,80041,800029,3008,80012,500

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
2024-09-26 Nomura International plc19,5380.44%-4,1784,7554,9054,7554,89024,200
2024-09-25 Nomura International plc23,7160.53%-11,5304,7054,8404,7054,80019,000
2024-09-20 Nomura International plc35,2460.79%-3,3864,7204,7754,6604,71532,900
2024-09-19 Nomura International plc38,6320.87%4,5804,6954,5804,67014,300
2024-09-03 Nomura International plc40,6750.91%4,9054,9504,8304,8309,100
2024-08-22 Nomura International plc39,6270.89%-8634,8654,8654,7654,80012,800
2024-08-21 Nomura International plc40,4900.91%1,1214,7504,8654,7504,86511,000
2024-08-15 Nomura International plc39,3690.89%-2,6294,7854,8304,7354,76018,800
2024-08-07 Nomura International plc41,9980.94%3,8084,4154,6904,3604,57030,900
2024-08-06 Nomura International plc38,1900.86%-2,5754,4254,6704,4254,57542,800
2024-07-30 Nomura International plc40,7650.92%4,9055,8205,8305,7205,78033,400
2024-07-22 Nomura International plc35,8600.81%1,2115,9806,0205,8205,85011,600
2024-07-19 Nomura International plc34,6490.78%-8976,0406,0805,9305,98011,200
2024-07-18 Nomura International plc35,5460.80%9716,1506,2406,0706,10012,700
2024-07-16 Nomura International plc34,5750.78%-2,0755,9306,0805,9306,03016,200
2024-06-27 モルガン・スタンレーMUFG証券株式会社13,2550.30%-34,4005,9205,9705,9005,9709,100
2024-06-26 Morgan Stanley & Co. International plc00.00%-34,7985,9305,9405,8905,9105,900
2024-06-26 モルガン・スタンレーMUFG証券株式会社47,6551.08%26,3975,9305,9405,8905,9105,900
2024-06-25 Morgan Stanley & Co. International plc34,7980.78%5,9405,9405,8705,9007,200
2024-06-25 Nomura International plc36,6500.83%21,6725,9405,9405,8705,9007,200
2024-06-10 モルガン・スタンレーMUFG証券株式会社21,2580.48%-8005,9405,9905,8905,99014,500
2024-06-05 モルガン・スタンレーMUFG証券株式会社22,0580.50%5,9005,9005,8205,8308,900
2024-05-22 GOLDMAN SACHS INTERNATIONAL20,5510.46%-1,8005,6105,7405,5105,56068,600
2024-05-15 Nomura International plc14,9780.33%-7,3885,4405,5405,2805,38090,300
2024-05-08 Nomura International plc22,3660.50%6,2706,3106,2206,25011,200
2024-04-26 GOLDMAN SACHS INTERNATIONAL22,3510.50%6,1106,1606,0506,08045,500

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U3M13502024-07-29 13:02酒井重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)
S100TOI13502024-06-21 10:26酒井重工業(株)株式会社みずほ銀行変更報告書(特例対象株券等)

企業サイト更新情報