| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 100% | 100% |
| 20241008 | 8,320 | 8,330 | 8,320 | 8,320 | 1,100 | 0 | 100% | 100% | 367% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241009 | 8,330 | 8,330 | 8,320 | 8,320 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241010 | 8,330 | 8,330 | 8,320 | 8,320 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241011 | 8,320 | 8,330 | 8,320 | 8,330 | 700 | 10 | 100% | 100% | 350% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241015 | 8,320 | 8,330 | 8,320 | 8,320 | 3,200 | -10 | 100% | 100% | 457% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241016 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 9% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241017 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241018 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241021 | 8,320 | 8,320 | 8,320 | 8,320 | 1,300 | 0 | 100% | 100% | 433% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241022 | 8,320 | 8,320 | 8,320 | 8,320 | 500 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241023 | 8,330 | 8,340 | 8,320 | 8,330 | 2,700 | 10 | 100% | 100% | 540% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241024 | 8,340 | 8,340 | 8,340 | 8,340 | 200 | 10 | 100% | 100% | 7% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241025 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241028 | 8,330 | 8,340 | 8,320 | 8,330 | 700 | -10 | 100% | 100% | 700% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241029 | 8,320 | 8,340 | 8,320 | 8,330 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241030 | 8,320 | 8,320 | 8,320 | 8,320 | 25,200 | -10 | 100% | 100% | 4200% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241031 | 8,320 | 8,330 | 8,320 | 8,330 | 10,800 | 10 | 100% | 100% | 43% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241101 | 8,330 | 8,330 | 8,320 | 8,320 | 400 | -10 | 100% | 100% | 4% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241105 | 8,320 | 8,320 | 8,320 | 8,320 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241106 | 8,320 | 8,320 | 8,320 | 8,320 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241107 | 8,320 | 8,330 | 8,320 | 8,320 | 400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241108 | 8,320 | 8,330 | 8,320 | 8,320 | 2,100 | 0 | 100% | 100% | 525% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241111 | 8,320 | 8,320 | 8,320 | 8,320 | 400 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241112 | 8,330 | 8,350 | 8,330 | 8,330 | 7,800 | 10 | 100% | 100% | 1950% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241113 | 8,330 | 8,340 | 8,330 | 8,330 | 1,000 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241114 | 8,330 | 8,330 | 8,330 | 8,330 | 300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241115 | 8,330 | 8,330 | 8,330 | 8,330 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241118 | 8,360 | 8,360 | 8,360 | 8,360 | 100 | 30 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241119 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | -20 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241120 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 8,330 | 8,400 | 8,330 | 8,330 | 1,300 | -10 | 100% | 100% | 1300% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241122 | 8,330 | 8,330 | 8,330 | 8,330 | 900 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241125 | 8,330 | 8,330 | 8,330 | 8,330 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241126 | 8,320 | 8,330 | 8,320 | 8,330 | 5,900 | 0 | 100% | 100% | 2950% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241127 | 8,330 | 8,330 | 8,330 | 8,330 | 300 | 0 | 100% | 100% | 5% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241128 | 8,330 | 8,330 | 8,320 | 8,330 | 2,200 | 0 | 100% | 100% | 733% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241202 | 8,320 | 8,340 | 8,320 | 8,340 | 300 | 10 | 100% | 100% | 14% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241203 | 8,330 | 8,350 | 8,330 | 8,330 | 400 | -10 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 8,330 | 8,350 | 8,330 | 8,330 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 8,330 | 8,330 | 8,320 | 8,330 | 4,200 | 0 | 100% | 100% | 700% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 8,320 | 8,330 | 8,320 | 8,330 | 2,300 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 8,330 | 8,330 | 8,330 | 8,330 | 4,700 | 0 | 100% | 100% | 204% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 8,330 | 8,350 | 8,320 | 8,350 | 2,100 | 20 | 100% | 100% | 45% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 8,330 | 8,330 | 8,330 | 8,330 | 1,000 | -20 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 8,330 | 8,330 | 8,330 | 8,330 | 600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 8,330 | 8,340 | 8,330 | 8,340 | 300 | 10 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 8,350 | 8,350 | 8,330 | 8,330 | 900 | -10 | 100% | 100% | 300% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 8,330 | 8,340 | 8,330 | 8,340 | 200 | 10 | 100% | 100% | 22% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 8,330 | 8,330 | 8,330 | 8,330 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 8,330 | 8,350 | 8,330 | 8,330 | 800 | 0 | 100% | 100% | 400% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 8,320 | 8,330 | 8,320 | 8,330 | 1,600 | 0 | 100% | 100% | 200% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-12-06 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-11-29 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-11-22 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-11-15 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-11-08 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-11-01 | 100 | 100 | 0 | 0 | 100 | 100 |
| 2024-10-25 | 100 | 100 | 0 | 0 | 100 | 100 |
| 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 |
|---|---|---|---|
| 20241204 | 13:00 | 石井鉄 | 株式併合並びに単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ |
| 20241107 | 16:00 | 石井鉄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 11:00 | 石井鉄 | 臨時株主総会の開催並びに株式併合、単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
| 20241025 | 11:00 | 石井鉄 | 自己株式の消却に関するお知らせ |
| 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 |