| 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 | 3,140 | 3,145 | 3,115 | 3,125 | 5,500 | -10 | 100% | 100% | 183% | ▼ | 99% | 98% | 267% | 99% | 110% |
| 20240726 | 3,125 | 3,145 | 3,095 | 3,100 | 8,800 | -25 | 99% | 99% | 160% | ▼▼ | 100% | 96% | 269% | 98% | 109% |
| 20240729 | 3,100 | 3,140 | 3,095 | 3,100 | 9,500 | 0 | 100% | 100% | 108% | -- | 98% | 94% | 270% | 98% | 108% |
| 20240730 | 3,095 | 3,125 | 3,020 | 3,020 | 23,600 | -80 | 97% | 98% | 248% | ▼ | 101% | 96% | 277% | 96% | 105% |
| 20240731 | 3,015 | 3,060 | 2,935 | 3,060 | 3,600 | 40 | 101% | 101% | 15% | ▲ | 98% | 96% | 273% | 97% | 106% |
| 20240801 | 3,060 | 3,085 | 2,990 | 2,991 | 7,900 | -69 | 98% | 98% | 219% | ▼ | 99% | 100% | 283% | 95% | 103% |
| 20240802 | 2,952 | 2,991 | 2,916 | 2,921 | 15,700 | -70 | 98% | 99% | 199% | ▼▼ | 104% | 125% | 301% | 93% | 100% |
| 20240805 | 2,771 | 2,932 | 2,737 | 2,882 | 17,900 | -39 | 99% | 104% | 114% | ▼▼▼ | 104% | 149% | 300% | 91% | 100% |
| 20240806 | 2,782 | 2,900 | 2,761 | 2,892 | 3,500 | 10 | 100% | 104% | 20% | ▲ | 102% | 242% | 290% | 92% | 100% |
| 20240807 | 2,880 | 2,935 | 2,880 | 2,933 | 4,900 | 41 | 101% | 102% | 140% | ▲▲ | 101% | 285% | 285% | 93% | 102% |
| 20240808 | 2,933 | 3,000 | 2,933 | 2,953 | 5,100 | 20 | 101% | 101% | 104% | ▲▲▲ | 100% | 242% | 242% | 94% | 102% |
| 20240809 | 3,455 | 3,455 | 3,455 | 3,455 | 900 | 502 | 117% | 100% | 18% | ▲▲▲▲ | 100% | 201% | 201% | 100% | 120% |
| 20240813 | 4,155 | 4,155 | 4,155 | 4,155 | 2,600 | 700 | 120% | 100% | 289% | ▲▲▲▲▲ | 100% | 120% | 120% | 100% | 144% |
| 20240814 | 6,960 | 6,960 | 6,960 | 6,960 | 7,000 | 2,805 | 168% | 100% | 269% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 241% |
| 20240815 | 8,350 | 8,360 | 8,340 | 8,350 | 201,900 | 1,390 | 120% | 100% | 2884% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 290% |
| 20240816 | 8,340 | 8,350 | 8,340 | 8,350 | 99,200 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 100% | 100% | 290% |
| 20240819 | 8,350 | 8,360 | 8,340 | 8,340 | 38,500 | -10 | 100% | 100% | 39% | ▼ | 100% | 100% | 100% | 100% | 289% |
| 20240820 | 8,350 | 8,360 | 8,340 | 8,350 | 28,800 | 10 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 100% | 290% |
| 20240821 | 8,350 | 8,360 | 8,340 | 8,340 | 43,200 | -10 | 100% | 100% | 150% | ▼ | 100% | 100% | 100% | 100% | 289% |
| 20240822 | 8,350 | 8,350 | 8,340 | 8,340 | 30,200 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240823 | 8,350 | 8,360 | 8,340 | 8,340 | 51,700 | 0 | 100% | 100% | 171% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240826 | 8,340 | 8,350 | 8,340 | 8,340 | 20,400 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240827 | 8,340 | 8,350 | 8,340 | 8,340 | 16,100 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240828 | 8,350 | 8,350 | 8,340 | 8,340 | 35,600 | 0 | 100% | 100% | 221% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240829 | 8,350 | 8,350 | 8,340 | 8,340 | 18,000 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240830 | 8,340 | 8,340 | 8,340 | 8,340 | 11,400 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240902 | 8,340 | 8,350 | 8,340 | 8,340 | 25,700 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 100% | 100% | 289% |
| 20240903 | 8,340 | 8,340 | 8,340 | 8,340 | 8,800 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 100% | 288% |
| 20240904 | 8,350 | 8,350 | 8,340 | 8,340 | 19,800 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 100% | 100% | 284% |
| 20240905 | 8,340 | 8,350 | 8,340 | 8,350 | 41,500 | 10 | 100% | 100% | 210% | ▲ | 100% | 100% | 100% | 100% | 283% |
| 20240906 | 8,350 | 8,350 | 8,340 | 8,340 | 2,300 | -10 | 100% | 100% | 6% | ▼ | 100% | 100% | 100% | 100% | 241% |
| 20240909 | 8,340 | 8,350 | 8,340 | 8,340 | 6,900 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 100% | 100% | 201% |
| 20240910 | 8,350 | 8,350 | 8,340 | 8,350 | 33,200 | 10 | 100% | 100% | 481% | ▲ | 100% | 100% | 100% | 100% | 120% |
| 20240911 | 8,350 | 8,350 | 8,340 | 8,340 | 2,900 | -10 | 100% | 100% | 9% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240912 | 8,340 | 8,350 | 8,340 | 8,340 | 7,200 | 0 | 100% | 100% | 248% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240913 | 8,340 | 8,360 | 8,340 | 8,360 | 27,700 | 20 | 100% | 100% | 385% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240917 | 8,340 | 8,360 | 8,340 | 8,350 | 3,200 | -10 | 100% | 100% | 12% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240918 | 8,350 | 8,470 | 8,340 | 8,350 | 15,300 | 0 | 100% | 100% | 478% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240919 | 8,350 | 8,350 | 8,340 | 8,340 | 2,200 | -10 | 100% | 100% | 14% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240920 | 8,320 | 8,340 | 8,320 | 8,340 | 4,000 | 0 | 100% | 100% | 182% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240924 | 8,300 | 8,330 | 8,300 | 8,320 | 8,000 | -20 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240925 | 8,310 | 8,330 | 8,310 | 8,320 | 3,200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240926 | 8,320 | 8,330 | 8,320 | 8,320 | 6,400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240927 | 8,320 | 8,350 | 8,320 | 8,330 | 5,900 | 10 | 100% | 100% | 92% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240930 | 8,330 | 8,330 | 8,320 | 8,330 | 1,300 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241001 | 8,340 | 8,340 | 8,320 | 8,320 | 1,700 | -10 | 100% | 100% | 131% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241002 | 8,330 | 8,340 | 8,320 | 8,320 | 6,900 | 0 | 100% | 100% | 406% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241003 | 8,320 | 8,320 | 8,320 | 8,320 | 2,000 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241004 | 8,320 | 8,330 | 8,320 | 8,320 | 400 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 8,330 | 8,330 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 8,320 | 8,330 | 8,320 | 8,320 | 1,100 | 0 | 100% | 100% | 367% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 8,330 | 8,330 | 8,320 | 8,320 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 8,330 | 8,330 | 8,320 | 8,320 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 8,320 | 8,330 | 8,320 | 8,330 | 700 | 10 | 100% | 100% | 350% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 8,320 | 8,330 | 8,320 | 8,320 | 3,200 | -10 | 100% | 100% | 457% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 8,320 | 8,320 | 8,320 | 8,320 | 1,300 | 0 | 100% | 100% | 433% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 8,320 | 8,320 | 8,320 | 8,320 | 500 | 0 | 100% | 100% | 38% | -- | % | % | % | 100% | 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 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-10-11 | 100 | 300 | 0 | 100 | 100 | 200 |
| 2024-10-04 | 100 | 1,800 | 0 | 1,200 | 100 | 600 |
| 2024-09-27 | 100 | 2,000 | 0 | 1,200 | 100 | 800 |
| 2024-09-20 | 100 | 2,600 | 0 | 1,600 | 100 | 1,000 |
| 2024-09-13 | 100 | 3,300 | 0 | 1,900 | 100 | 1,400 |
| 2024-09-06 | 100 | 23,400 | 0 | 1,900 | 100 | 21,500 |
| 2024-08-30 | 100 | 48,000 | 0 | 3,600 | 100 | 44,400 |
| 2024-08-23 | 100 | 49,600 | 0 | 4,300 | 100 | 45,300 |
| 2024-08-16 | 100 | 68,300 | 0 | 23,100 | 100 | 45,200 |
| 2024-08-09 | 200 | 95,100 | 0 | 17,700 | 200 | 77,400 |
| 2024-08-02 | 200 | 102,200 | 0 | 21,100 | 200 | 81,100 |
| 2024-07-26 | 900 | 101,700 | 0 | 24,000 | 900 | 77,700 |
| 2024-07-19 | 400 | 103,300 | 0 | 24,600 | 400 | 78,700 |
| 2024-07-12 | 400 | 104,100 | 0 | 25,300 | 400 | 78,800 |
| 2024-07-05 | 100 | 99,600 | 0 | 22,900 | 100 | 76,700 |
| 2024-06-28 | 0 | 99,900 | 0 | 22,800 | 0 | 77,100 |
| 2024-06-21 | 0 | 100,700 | 0 | 22,900 | 0 | 77,800 |
| 2024-06-14 | 0 | 101,400 | 0 | 23,200 | 0 | 78,200 |
| 2024-06-07 | 0 | 102,800 | 0 | 23,700 | 0 | 79,100 |
| 2024-05-31 | 0 | 102,400 | 0 | 22,500 | 0 | 79,900 |
| 2024-05-24 | 0 | 102,200 | 0 | 21,500 | 0 | 80,700 |
| 2024-05-17 | 100 | 101,100 | 0 | 20,700 | 100 | 80,400 |
| 2024-05-10 | 0 | 98,700 | 0 | 20,500 | 0 | 78,200 |
| 2024-05-02 | 0 | 97,800 | 0 | 20,700 | 0 | 77,100 |
| 2024-04-26 | 0 | 98,200 | 0 | 20,900 | 0 | 77,300 |
| 2024-04-19 | 0 | 96,700 | 0 | 20,200 | 0 | 76,500 |
| 2024-04-12 | 0 | 88,900 | 0 | 12,200 | 0 | 76,700 |
| 2024-04-05 | 0 | 87,400 | 0 | 10,600 | 0 | 76,800 |
| 2024-03-29 | 0 | 86,300 | 0 | 10,700 | 0 | 75,600 |
| 2024-03-22 | 200 | 88,500 | 0 | 11,400 | 200 | 77,100 |
| 2024-03-15 | 0 | 87,800 | 0 | 8,500 | 0 | 79,300 |
| 2024-03-08 | 100 | 86,400 | 0 | 7,600 | 100 | 78,800 |
| 2024-03-01 | 0 | 85,700 | 0 | 5,400 | 0 | 80,300 |
| 2024-02-22 | 0 | 86,100 | 0 | 5,900 | 0 | 80,200 |
| 2024-02-16 | 0 | 85,500 | 0 | 5,500 | 0 | 80,000 |
| 2024-02-09 | 200 | 89,600 | 0 | 7,500 | 200 | 82,100 |
| 2024-02-02 | 0 | 86,500 | 0 | 4,500 | 0 | 82,000 |
| 2024-01-26 | 100 | 84,300 | 0 | 4,500 | 100 | 79,800 |
| 2024-01-19 | 0 | 83,200 | 0 | 5,400 | 0 | 77,800 |
| 2024-01-12 | 0 | 80,200 | 0 | 4,600 | 0 | 75,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 11:00 | 石井鉄 | 臨時株主総会のための基準日設定に関するお知らせ |
| 20240925 | 15:00 | 石井鉄 | 株式会社可成屋による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240808 | 19:45 | 石井鉄 | ＭＢＯの実施及び応募の推奨に関するお知らせ |
| 20240808 | 19:45 | 石井鉄 | 株式会社石井鐵工所株式（証券コード：6362）に対する公開買付けの開始に関するお知らせ |
| 20240808 | 19:45 | 石井鉄 | 2025年３月期期末配当予想の修正（無配）に関するお知らせ |
| 20240808 | 19:45 | 石井鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 10:30 | 石井鉄 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | 石井鉄 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240521 | 17:10 | 石井鉄 | 当社定時株主総会に係る株主提案に対する当社取締役会の反対意見に関するお知らせ |
| 20240509 | 16:00 | 石井鉄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | 石井鉄 | 剰余金の配当に関するお知らせ |
| 20240509 | 16:00 | 石井鉄 | 新中期経営計画策定に関するお知らせ |
| 20240315 | 11:05 | 石井鉄 | 組織変更並びに取締役及び執行役員の異動に関するお知らせ |
| 20240208 | 17:00 | 石井鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 17:00 | 石井鉄 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHL5 | 350 | 2024-10-07 13:46 | 石井鐵工所株式会社 | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| S100UHJX | 350 | 2024-10-07 10:16 | （株）石井鐵工所 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UEIA | 350 | 2024-10-04 14:17 | 株式会社石井鐵工所 | 富国生命保険相互会社 | 変更報告書（特例対象株券等） |
| S100UGUG | 350 | 2024-10-01 15:29 | 株式会社石井鐵工所 | 株式会社可成屋 | 変更報告書 |
| S100UGUB | 350 | 2024-10-01 15:20 | 株式会社石井鐵工所 | 株式会社可成屋 | 大量保有報告書 |
| S100UBXX | 350 | 2024-09-06 11:53 | （株）石井鐵工所 | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100U643 | 350 | 2024-08-09 15:25 | 株式会社石井鐵工所 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6362 | 2 | 株主メモ│株式会社石井鐵工所（IIW） | 2024-06-21 17:31:56 |
| 6362 | 2 | 株主総会関連資料│株式会社石井鐵工所（IIW） | 2024-06-21 17:31:55 |
| 6362 | 2 | IRニュース│株式会社石井鐵工所（IIW） | 2024-06-19 05:36:10 |
| 6362 | 2 | IRニュース│株式会社石井鐵工所（IIW） | 2024-06-19 05:36:09 |
| 6362 | 2 | IRニュース│株式会社石井鐵工所（IIW） | 2024-06-19 05:36:08 |
| 6362 | 2 | IRカレンダー│株式会社石井鐵工所（IIW） | 2024-06-18 08:09:16 |
| 6362 | 2 | IRニュース│株式会社石井鐵工所（IIW） | 2024-06-14 13:00:55 |
| 6362 | 3 | 新着情報│株式会社石井鐵工所（IIW） | 2024-06-14 13:00:57 |