6361--荏原-【機械】【ポンプ】水処理など環境装置強化半導体関連装置も
売上高:7593280-当期純利益:602830-総資産:9139000-時価:205938493----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
202503102,4402,4482,3852,4241,732,900-1699%99%93%▼▼101%105%106%90%100%
202503112,3242,3422,2612,3383,384,200-8796%101%195%▼▼▼103%105%106%87%100%
202503122,3252,4142,3202,3961,703,50058102%103%50%98%101%100%89%102%
202503132,4002,4562,3412,3531,735,600-4398%98%102%102%102%96%87%101%
202503142,3342,3942,3342,3842,277,80031101%102%131%101%98%92%88%102%
202503172,4332,4702,4252,4481,716,60064103%101%75%▲▲97%99%90%91%105%
202503182,4802,4952,4132,4151,524,200-3399%97%89%96%101%87%89%103%
202503192,4362,4512,3442,3441,671,400-7297%96%110%▼▼101%105%89%87%100%
202503212,3432,4042,3262,3752,482,30031101%101%149%100%103%88%89%102%
202503242,3802,4242,3782,3861,637,90012100%100%66%▲▲102%99%86%91%102%
202503252,4262,4742,4072,4662,591,10080103%102%158%▲▲▲99%90%84%96%105%
202503262,4862,4882,4362,4662,593,0001100%99%100%▲▲▲▲102%93%86%96%105%
202503272,4182,4762,4182,4622,577,300-5100%102%99%98%92%86%96%105%
202503282,4302,4582,3682,3911,822,900-7197%98%71%▼▼98%92%91%93%102%
202503312,3002,3062,2452,2482,424,600-14394%98%133%▼▼▼99%88%95%88%100%
202504012,2622,2762,2352,2481,551,800-1100%99%64%▼▼▼▼98%84%98%90%100%
202504022,2702,2832,2122,2242,551,600-2499%98%164%▼▼▼▼▼102%101%107%89%100%
202504032,0742,1582,0602,1122,600,900-11395%102%102%▼▼▼▼▼▼97%102%108%85%100%
202504042,0622,0981,9221,9904,224,000-12294%97%162%▼▼▼▼▼▼▼102%108%119%81%100%
202504081,8731,9541,8701,9152,253,400-7696%102%53%▼▼▼▼▼▼▼▼99%109%126%78%100%
202504091,8541,8701,7911,8332,593,000-8296%99%115%▼▼▼▼▼▼▼▼▼98%94%110%74%100%
202504102,1332,1402,0402,0932,958,400260114%98%114%102%101%123%85%114%
202504111,9632,0241,9382,0091,944,500-8496%102%66%99%97%121%81%110%
202504142,0442,0672,0162,0171,364,4008100%99%70%99%96%122%82%110%
202504152,0342,0482,0102,0101,336,800-7100%99%98%97%95%124%82%110%
202504162,0102,0221,9291,9551,652,100-5697%97%124%▼▼101%101%127%79%107%
202504171,9591,9851,9291,9852,071,10031102%101%125%98%104%126%80%108%
202504181,9851,9881,9511,9521,338,200-3398%98%65%98%107%128%79%106%
202504211,9501,9521,9111,9161,151,800-3698%98%86%▼▼101%109%131%78%105%
202504221,9041,9301,9031,919987,6003100%101%86%99%108%125%78%105%
202504231,9991,9991,9601,9731,846,50054103%99%187%▲▲101%109%122%80%108%
202504242,0502,0962,0462,0692,369,40096105%101%128%▲▲▲101%108%120%84%113%
202504252,0722,0872,0362,0832,965,90015101%101%125%▲▲▲▲97%106%116%87%114%
202504282,1282,1282,0642,0722,046,100-1199%97%69%103%110%117%92%113%
202504302,0912,1602,0852,1522,875,20080104%103%141%103%108%113%96%117%
202505012,1702,2352,1592,2252,766,80073103%103%96%▲▲100%108%109%100%121%
202505022,2352,2502,2082,2291,823,3005100%100%66%▲▲▲101%111%108%100%122%
202505072,2252,2602,1932,2461,805,30017101%101%99%▲▲▲▲102%111%106%100%123%
202505082,2462,3022,2362,3011,968,40055102%102%109%▲▲▲▲▲98%104%99%100%126%
202505092,3892,3892,3242,3422,719,80041102%98%138%▲▲▲▲▲▲102%105%101%100%128%
202505122,3632,4172,3432,4141,711,70073103%102%63%▲▲▲▲▲▲▲99%97%95%100%126%
202505132,5012,5202,4412,4652,735,50051102%99%160%▲▲▲▲▲▲▲▲100%98%95%100%129%
202505142,4902,4932,4212,4912,034,70026101%100%74%▲▲▲▲▲▲▲▲▲99%98%95%100%130%
202505152,4922,4942,4482,4742,276,100-1799%99%112%97%96%93%99%129%
202505162,5122,5202,4102,4283,552,400-4798%97%156%▼▼101%97%95%97%127%
202505192,4002,4322,3722,4281,660,1000100%101%47%--99%95%92%97%127%
202505202,4762,5482,4432,4432,335,30016101%99%141%98%97%93%98%128%
202505212,4432,4452,3842,4041,672,000-4098%98%72%99%101%95%96%125%
202505222,3552,3732,3302,3381,846,900-6697%99%110%▼▼100%102%96%94%122%
202505232,3292,3712,3162,3242,804,800-1499%100%152%▼▼▼101%102%0%93%118%
202505262,3252,3682,3122,3601,839,20036102%101%66%100%98%0%95%114%
202505272,3642,3782,3402,370919,80011100%100%50%▲▲98%95%0%95%114%
202505282,4122,4122,3532,3531,532,000-1799%98%167%99%95%0%94%114%
202505292,3972,4072,3542,3762,092,00023101%99%137%100%97%0%95%110%
202505302,3232,3602,3172,3271,667,700-5098%100%80%100%98%0%93%105%
202506022,2902,3182,2692,2851,361,000-4298%100%82%▼▼100%98%0%92%103%
202506032,2732,2952,2632,2711,191,000-1599%100%88%▼▼▼100%0%0%91%101%
202506042,2712,2872,2582,2621,090,000-9100%100%92%▼▼▼▼100%0%0%91%100%
202506052,2412,2682,2292,2341,224,500-2899%100%112%▼▼▼▼▼100%0%0%90%100%
202506062,2342,2392,2102,2301,339,300-4100%100%109%▼▼▼▼▼▼%%%90%100%

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
2025-05-30145,100621,90076,400173,70068,700448,200
2025-05-23150,500524,10078,000163,10072,500361,000
2025-05-1685,000577,80043,000180,60042,000397,200
2025-05-0980,100693,20041,900236,10038,200457,100
2025-05-0269,600705,60039,900240,00029,700465,600
2025-04-2572,700684,80037,800203,40034,900481,400
2025-04-1889,700671,00051,600184,20038,100486,800
2025-04-1175,800613,00061,900166,60013,900446,400
2025-04-04112,200697,60076,600190,30035,600507,300
2025-03-28126,700653,80081,500180,00045,200473,800
2025-03-21151,300657,50074,800190,30076,500467,200
2025-03-14137,100659,00076,200183,10060,900475,900
2025-03-07166,500621,40077,100182,50089,400438,900
2025-02-28150,500560,50078,600162,90071,900397,600
2025-02-21116,500537,30048,700164,40067,800372,900
2025-02-14100,300593,20049,900179,40050,400413,800
2025-02-07106,400547,50055,500160,60050,900386,900
2025-01-31133,100527,20056,600157,20076,500370,000
2025-01-24351,000485,000103,900182,100247,100302,900
2025-01-17777,300466,800429,800173,800347,500293,000
2025-01-10187,000548,00057,500201,400129,500346,600
2024-12-27154,400487,10070,800212,70083,600274,400
2024-12-20157,300497,60060,500214,90096,800282,700
2024-12-13110,200649,40038,000251,60072,200397,800
2024-12-06125,000742,20038,900255,00086,100487,200
2024-11-2995,400759,20027,400264,80068,000494,400
2024-11-22103,700772,50030,000272,40073,700500,100
2024-11-15126,500764,90036,300270,30090,200494,600
2024-11-08127,300728,40044,300236,70083,000491,700
2024-11-01126,200897,90046,700249,50079,500648,400
2024-10-25158,200899,30048,900252,200109,300647,100
2024-10-18165,000939,40063,800262,600101,200676,800
2024-10-11169,400975,20047,900281,700121,500693,500
2024-10-04191,7001,080,60059,600314,300132,100766,300
2024-09-27188,3001,151,90040,200315,300148,100836,600
2024-09-20115,6001,359,20025,000385,60090,600973,600
2024-09-13136,3001,598,60026,700467,900109,6001,130,700
2024-09-0668,8001,681,70026,100393,00042,7001,288,700
2024-08-3080,7001,561,50038,300368,10042,4001,193,400
2024-08-2399,0001,517,90039,300376,20059,7001,141,700
2024-08-16162,2001,451,600101,800343,90060,4001,107,700
2024-08-09140,8001,655,30098,500631,50042,3001,023,800
2024-08-02135,5002,269,900103,5001,034,40032,0001,235,500
2024-07-26150,6002,352,40093,3001,070,40057,3001,282,000
2024-07-1969,4002,487,20022,5001,138,00046,9001,349,200
2024-07-1296,0002,508,60024,1001,262,60071,9001,246,000
2024-07-05162,7002,765,60022,9001,442,200139,8001,323,400
2024-06-28214,6002,818,70024,4001,407,300190,2001,411,400
2024-06-2126,600588,1005,000284,50021,600303,600
2024-06-1431,900592,5005,100296,90026,800295,600
2024-06-0726,200617,4005,000317,70021,200299,700
2024-05-3133,200606,0005,000310,30028,200295,700
2024-05-2437,400580,0005,000302,80032,400277,200
2024-05-1734,600587,2005,200305,90029,400281,300
2024-05-1040,000258,8005,00067,10035,000191,700
2024-05-0241,800269,4005,10066,40036,700203,000
2024-04-2644,800276,0005,10070,90039,700205,100
2024-04-1942,500293,0005,00070,30037,500222,700
2024-04-1260,000280,8007,60067,30052,400213,500
2024-04-0557,100263,4006,40065,50050,700197,900
2024-03-2954,200188,5006,20054,00048,000134,500
2024-03-2254,100167,4006,00049,60048,100117,800
2024-03-1553,900165,0006,60040,20047,300124,800
2024-03-0862,700253,8009,40066,60053,300187,200
2024-03-0166,400272,5008,60081,10057,800191,400
2024-02-2271,600227,10020,80071,90050,800155,200
2024-02-1666,200168,40022,30032,20043,900136,200
2024-02-0957,800107,30027,20023,20030,60084,100
2024-02-0257,000102,50027,00017,90030,00084,600
2024-01-2657,10099,70026,90020,30030,20079,400
2024-01-1947,70074,90012,70015,60035,00059,300
2024-01-1241,50073,40012,30016,30029,20057,100

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
2025-04-24 JPM Securities Japan Co Ltd.1,197,5960.25%-1,443,4282,0502,0962,0462,0692,369,400
2025-04-22 JPM Securities Japan Co Ltd.2,641,0240.57%-1,473,5301,9041,9301,9031,919987,600
2025-04-17 JPM Securities Japan Co Ltd.4,114,5540.89%-949,6931,9591,9851,9291,9852,071,100
2025-04-16 JPM Securities Japan Co Ltd.5,064,2471.09%-46,8262,0102,0221,9291,9551,652,100
2025-04-15 JPM Securities Japan Co Ltd.5,111,0731.10%-1,918,5002,0342,0482,0102,0101,336,800
2025-04-11 JPM Securities Japan Co Ltd.7,029,5731.52%406,8131,9632,0241,9382,0091,944,500
2025-04-09 JPM Securities Japan Co Ltd.6,622,7601.43%-365,9201,8541,8701,7911,8332,593,000
2025-04-08 GOLDMAN SACHS INTERNATIONAL1,343,1490.29%-995,5031,8731,9541,8701,9152,253,400
2025-04-04 JPM Securities Japan Co Ltd.6,988,6801.51%446,8332,0622,0981,9221,9904,224,000
2025-04-03 JPM Securities Japan Co Ltd.6,541,8471.41%2,0742,1582,0602,1122,600,900
2025-04-02 GOLDMAN SACHS INTERNATIONAL2,338,6520.50%2,2702,2832,2122,2242,551,600
2025-03-31 JPM Securities Japan Co Ltd.5,944,2661.28%-113,6882,3002,3062,2452,2482,424,600
2025-03-28 JPM Securities Japan Co Ltd.6,057,9541.31%483,5352,4302,4582,3682,3911,822,900
2025-03-24 JPM Securities Japan Co Ltd.5,574,4191.20%86,4742,3802,4242,3782,3861,637,900
2025-03-19 JPM Securities Japan Co Ltd.5,487,9451.18%995,8302,4362,4512,3442,3441,671,400
2025-03-14 JPM Securities Japan Co Ltd.4,492,1150.97%-146,0272,3342,3942,3342,3842,277,800
2025-03-13 JPM Securities Japan Co Ltd.4,638,1421.00%2,4002,4562,3412,3531,735,600
2025-03-12 JPM Securities Japan Co Ltd.3,969,7940.85%712,0002,3252,4142,3202,3961,703,500
2025-03-11 JPM Securities Japan Co Ltd.3,257,7940.70%2,3242,3422,2612,3383,384,200
2025-01-07 Barclays Bank PLC1,349,2200.29%-2,217,0002,6792,7402,6442,6853,634,800
2025-01-06 Barclays Bank PLC3,566,2200.77%-1,152,1252,5112,6042,4772,6013,557,100
2024-12-12 Barclays Bank PLC4,718,3451.02%112,3002,4772,5112,4372,4542,126,500
2024-12-10 J.P. MORGAN SECURITIES PLC1,025,2830.22%-1,389,1952,4362,4602,3942,4561,764,000
2024-12-09 Barclays Bank PLC4,606,0450.99%1,836,2002,5002,5152,4032,4522,564,800
2024-12-06 Barclays Bank PLC2,769,8450.59%2,4362,4712,4132,4653,458,100
2024-10-25 J.P. MORGAN SECURITIES PLC2,414,4780.52%2,2342,2692,2232,2501,462,800
2024-10-17 JPM Securities Japan Co Ltd.1,521,8120.32%-888,8382,4172,4382,3512,3913,327,800
2024-10-11 JPM Securities Japan Co Ltd.2,410,6500.52%194,5002,3722,3962,3562,3621,468,200
2024-10-10 JPM Securities Japan Co Ltd.2,216,1500.47%-1,440,8002,3782,3832,3342,3561,540,300
2024-10-09 JPM Securities Japan Co Ltd.3,656,9500.79%2,4032,4182,3502,3512,002,500
2024-10-03 JPM Securities Japan Co Ltd.3,770,4700.81%468,9082,5732,5912,4922,4963,848,600
2024-10-01 JPM Securities Japan Co Ltd.3,301,5620.71%435,7292,3482,4762,3422,4763,701,000
2024-09-27 JPM Securities Japan Co Ltd.2,865,8330.62%369,4492,3502,4522,3212,4377,974,400
2024-09-24 JPM Securities Japan Co Ltd.2,496,3840.54%2,1182,1342,0402,0603,481,900
2024-06-06 Barclays Capital Securities Ltd204,3850.22%-315,90011,43011,60011,39011,435525,300
2024-05-29 Barclays Capital Securities Ltd520,2850.56%11,90011,93011,74511,765752,100
2024-05-23 GOLDMAN SACHS INTERNATIONAL428,3590.46%-41,84712,49012,58012,21512,385750,300
2024-05-21 GOLDMAN SACHS INTERNATIONAL470,2060.50%15,90612,88013,10012,80512,895558,600
2024-05-20 GOLDMAN SACHS INTERNATIONAL454,3000.49%-63,25012,47012,77512,41012,715673,900
2024-05-15 GOLDMAN SACHS INTERNATIONAL517,5500.56%11,66012,33511,33511,9902,680,900
2024-04-22 J.P. MORGAN SECURITIES PLC339,5450.36%-286,80012,70012,83512,42512,775603,500
2024-04-18 J.P. MORGAN SECURITIES PLC626,3450.67%12,70013,37512,69013,300783,600
2024-04-16 三菱UFJモルガン・スタンレー証券株式会社411,5350.44%-506,97513,54013,64513,07513,075924,400
2024-03-27 三菱UFJモルガン・スタンレー証券株式会社918,5100.99%-28,40013,90014,10513,79513,825744,700
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社946,9101.02%13,47013,52012,84512,9351,054,000

TDnet更新情報

報告日strtime銘柄タイトル
2025050715:30荏原製 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2025040815:30荏原製 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2025033117:15荏原製 (訂正)「2024年12月期 決算説明会資料」の一部訂正について
2024121011:00荏原製 代表執行役の異動に関するお知らせ
2024100815:00荏原製 株主優待制度の導入に関するお知らせ
2024081415:00荏原製 2024年12月期 第2四半期 決算説明会資料
2024081415:00荏原製 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024062111:30荏原製 (訂正)「2024年12月期 第1四半期 決算説明会資料」の一部訂正について
2024061217:15荏原製 (開示事項の経過)当社連結子会社に対する訴訟の上告の提起及び上告受理の申立てに関するお知らせ
2024051717:00荏原製 (開示事項の経過)当社連結子会社に対する訴訟の判決に関するお知らせ
2024050815:00荏原製 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024040915:15荏原製 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024031215:00荏原製 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ
2024021618:00荏原製 (訂正)「役員人事に関するお知らせ」の一部訂正について
2024021415:00荏原製 2023年12月期 決算説明会資料
2024021415:00荏原製 2023年12月期 決算短信〔IFRS〕(連結)
2024021415:00荏原製 役員人事に関するお知らせ
2024021415:00荏原製 剰余金の配当(増配)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSAW3502025-05-20 16:18株式会社荏原製作所野村アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VMRR3502025-04-21 09:23株式会社荏原製作所三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VN4E3502025-04-18 15:14株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100VJQ03502025-04-04 11:46株式会社荏原製作所三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100VKA83502025-04-04 11:14株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100VF7X3502025-03-21 10:54株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100UK8R3502024-10-22 11:56株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100UJN63502024-10-21 09:14株式会社荏原製作所三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UE8V3502024-09-24 11:33株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100UDUL3502024-09-20 09:17株式会社荏原製作所三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100TCYZ3502024-05-09 10:59株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100T7DL3502024-04-05 10:22株式会社荏原製作所ブラック・クリーク・インベストメント・マネジメント・インク変更報告書(特例対象株券等)
S100T3C03502024-03-22 12:19株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100T0673502024-03-07 12:01株式会社荏原製作所野村證券株式会社変更報告書(特例対象株券等)
S100SQK83502024-02-07 11:14株式会社荏原製作所野村アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報