| 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 | 2,961 | 3,000 | 2,929 | 2,966 | 113,400 | -59 | 98% | 100% | 178% | ▼▼ | 100% | 106% | 99% | 91% | 100% |
| 20240726 | 2,970 | 3,035 | 2,970 | 2,975 | 88,200 | 9 | 100% | 100% | 78% | ▲ | 102% | 100% | 98% | 91% | 100% |
| 20240729 | 3,000 | 3,090 | 2,989 | 3,065 | 54,900 | 90 | 103% | 102% | 62% | ▲▲ | 98% | 90% | 95% | 94% | 103% |
| 20240730 | 3,085 | 3,085 | 2,978 | 3,025 | 80,100 | -40 | 99% | 98% | 146% | ▼ | 103% | 85% | 97% | 93% | 102% |
| 20240731 | 3,030 | 3,135 | 3,020 | 3,135 | 56,100 | 110 | 104% | 103% | 70% | ▲ | 97% | 85% | 94% | 96% | 106% |
| 20240801 | 3,105 | 3,105 | 2,992 | 3,005 | 65,300 | -130 | 96% | 97% | 116% | ▼ | 96% | 92% | 101% | 92% | 101% |
| 20240802 | 2,873 | 2,900 | 2,762 | 2,764 | 143,400 | -241 | 92% | 96% | 220% | ▼▼ | 93% | 107% | 115% | 85% | 100% |
| 20240805 | 2,514 | 2,552 | 2,300 | 2,341 | 263,300 | -423 | 85% | 93% | 184% | ▼▼▼ | 103% | 111% | 115% | 72% | 100% |
| 20240806 | 2,491 | 2,646 | 2,491 | 2,561 | 113,800 | 220 | 109% | 103% | 43% | ▲ | 105% | 113% | 114% | 79% | 109% |
| 20240807 | 2,511 | 2,713 | 2,500 | 2,645 | 104,600 | 84 | 103% | 105% | 92% | ▲▲ | 98% | 107% | 106% | 81% | 113% |
| 20240808 | 2,644 | 2,708 | 2,581 | 2,581 | 179,000 | -64 | 98% | 98% | 171% | ▼ | 97% | 106% | 102% | 79% | 110% |
| 20240809 | 2,764 | 2,950 | 2,610 | 2,688 | 278,100 | 107 | 104% | 97% | 155% | ▲ | 102% | 108% | 103% | 82% | 115% |
| 20240813 | 2,714 | 2,774 | 2,635 | 2,772 | 86,100 | 84 | 103% | 102% | 31% | ▲▲ | 102% | 105% | 101% | 85% | 118% |
| 20240814 | 2,772 | 2,862 | 2,723 | 2,831 | 62,300 | 59 | 102% | 102% | 72% | ▲▲▲ | 99% | 102% | 99% | 87% | 121% |
| 20240815 | 2,842 | 2,855 | 2,787 | 2,821 | 66,900 | -10 | 100% | 99% | 107% | ▼ | 102% | 99% | 98% | 89% | 121% |
| 20240816 | 2,871 | 2,930 | 2,868 | 2,930 | 72,700 | 109 | 104% | 102% | 109% | ▲ | 98% | 98% | 97% | 92% | 125% |
| 20240819 | 2,900 | 2,950 | 2,838 | 2,848 | 92,900 | -82 | 97% | 98% | 128% | ▼ | 100% | 96% | 97% | 91% | 122% |
| 20240820 | 2,898 | 2,900 | 2,813 | 2,900 | 81,500 | 52 | 102% | 100% | 88% | ▲ | 99% | 96% | 95% | 93% | 124% |
| 20240821 | 2,850 | 2,875 | 2,813 | 2,827 | 27,400 | -73 | 97% | 99% | 34% | ▼ | 100% | 96% | 94% | 90% | 121% |
| 20240822 | 2,849 | 2,887 | 2,824 | 2,855 | 47,100 | 28 | 101% | 100% | 172% | ▲ | 97% | 97% | 93% | 91% | 122% |
| 20240823 | 2,871 | 2,871 | 2,780 | 2,782 | 52,200 | -73 | 97% | 97% | 111% | ▼ | 97% | 102% | 99% | 89% | 119% |
| 20240826 | 2,732 | 2,732 | 2,650 | 2,650 | 110,000 | -132 | 95% | 97% | 211% | ▼▼ | 103% | 106% | 103% | 85% | 113% |
| 20240827 | 2,658 | 2,755 | 2,658 | 2,743 | 71,500 | 93 | 104% | 103% | 65% | ▲ | 101% | 103% | 105% | 87% | 117% |
| 20240828 | 2,717 | 2,744 | 2,680 | 2,744 | 99,900 | 1 | 100% | 101% | 140% | ▲▲ | 101% | 102% | 104% | 88% | 117% |
| 20240829 | 2,739 | 2,790 | 2,729 | 2,780 | 47,100 | 36 | 101% | 101% | 47% | ▲▲▲ | 100% | 97% | 102% | 93% | 119% |
| 20240830 | 2,780 | 2,810 | 2,770 | 2,793 | 63,400 | 13 | 100% | 100% | 135% | ▲▲▲▲ | 100% | 95% | 102% | 95% | 119% |
| 20240902 | 2,801 | 2,828 | 2,763 | 2,806 | 51,400 | 13 | 100% | 100% | 81% | ▲▲▲▲▲ | 100% | 95% | 101% | 96% | 120% |
| 20240903 | 2,807 | 2,841 | 2,785 | 2,807 | 54,500 | 1 | 100% | 100% | 106% | ▲▲▲▲▲▲ | 101% | 97% | 106% | 96% | 110% |
| 20240904 | 2,686 | 2,745 | 2,680 | 2,709 | 74,900 | -98 | 97% | 101% | 137% | ▼ | 99% | 96% | 106% | 92% | 105% |
| 20240905 | 2,699 | 2,742 | 2,651 | 2,669 | 47,200 | -40 | 99% | 99% | 63% | ▼▼ | 99% | 99% | 106% | 91% | 103% |
| 20240906 | 2,688 | 2,696 | 2,641 | 2,653 | 56,000 | -16 | 99% | 99% | 119% | ▼▼▼ | 102% | 104% | 112% | 91% | 100% |
| 20240909 | 2,553 | 2,636 | 2,505 | 2,610 | 102,800 | -43 | 98% | 102% | 184% | ▼▼▼▼ | 98% | 99% | 108% | 89% | 100% |
| 20240910 | 2,650 | 2,678 | 2,602 | 2,602 | 68,300 | -8 | 100% | 98% | 66% | ▼▼▼▼▼ | 99% | 100% | 109% | 89% | 100% |
| 20240911 | 2,595 | 2,611 | 2,530 | 2,564 | 85,900 | -38 | 99% | 99% | 126% | ▼▼▼▼▼▼ | 101% | 101% | 107% | 88% | 100% |
| 20240912 | 2,629 | 2,666 | 2,585 | 2,650 | 108,800 | 86 | 103% | 101% | 127% | ▲ | 100% | 102% | 107% | 90% | 103% |
| 20240913 | 2,624 | 2,642 | 2,591 | 2,621 | 61,100 | -29 | 99% | 100% | 56% | ▼ | 98% | 103% | 110% | 90% | 102% |
| 20240917 | 2,635 | 2,672 | 2,539 | 2,570 | 52,500 | -51 | 98% | 98% | 86% | ▼▼ | 100% | 106% | 113% | 89% | 100% |
| 20240918 | 2,588 | 2,615 | 2,578 | 2,598 | 35,300 | 28 | 101% | 100% | 67% | ▲ | 101% | 108% | 112% | 91% | 101% |
| 20240919 | 2,634 | 2,668 | 2,634 | 2,656 | 29,200 | 58 | 102% | 101% | 83% | ▲▲ | 100% | 106% | 110% | 93% | 104% |
| 20240920 | 2,690 | 2,724 | 2,632 | 2,684 | 127,000 | 28 | 101% | 100% | 435% | ▲▲▲ | 100% | 105% | 109% | 96% | 105% |
| 20240924 | 2,710 | 2,730 | 2,680 | 2,709 | 77,000 | 25 | 101% | 100% | 61% | ▲▲▲▲ | 102% | 102% | 110% | 97% | 106% |
| 20240925 | 2,693 | 2,796 | 2,693 | 2,746 | 80,700 | 37 | 101% | 102% | 105% | ▲▲▲▲▲ | 102% | 99% | 106% | 98% | 107% |
| 20240926 | 2,789 | 2,853 | 2,765 | 2,849 | 89,500 | 103 | 104% | 102% | 111% | ▲▲▲▲▲▲ | 99% | 94% | 103% | 100% | 111% |
| 20240927 | 2,869 | 2,871 | 2,804 | 2,833 | 59,700 | -16 | 99% | 99% | 67% | ▼ | 100% | 98% | 108% | 99% | 110% |
| 20240930 | 2,733 | 2,757 | 2,710 | 2,720 | 80,200 | -113 | 96% | 100% | 134% | ▼▼ | 101% | 98% | 109% | 95% | 106% |
| 20241001 | 2,728 | 2,760 | 2,715 | 2,748 | 40,000 | 28 | 101% | 101% | 50% | ▲ | 99% | 98% | 109% | 96% | 107% |
| 20241002 | 2,710 | 2,756 | 2,672 | 2,691 | 42,200 | -57 | 98% | 99% | 106% | ▼ | 97% | 95% | 108% | 94% | 105% |
| 20241003 | 2,741 | 2,745 | 2,668 | 2,671 | 53,100 | -20 | 99% | 97% | 126% | ▼▼ | 100% | 97% | 109% | 94% | 104% |
| 20241004 | 2,671 | 2,689 | 2,653 | 2,662 | 66,500 | -9 | 100% | 100% | 125% | ▼▼▼ | 99% | 105% | 105% | 93% | 104% |
| 20241007 | 2,693 | 2,729 | 2,656 | 2,665 | 49,800 | 3 | 100% | 99% | 75% | ▲ | 100% | 111% | 0% | 94% | 104% |
| 20241008 | 2,605 | 2,627 | 2,588 | 2,616 | 49,900 | -49 | 98% | 100% | 100% | ▼ | 99% | 112% | 0% | 92% | 102% |
| 20241009 | 2,616 | 2,629 | 2,571 | 2,585 | 34,000 | -31 | 99% | 99% | 68% | ▼▼ | 100% | 114% | 0% | 91% | 101% |
| 20241010 | 2,580 | 2,606 | 2,575 | 2,583 | 47,700 | -2 | 100% | 100% | 140% | ▼▼▼ | 108% | 113% | 0% | 91% | 101% |
| 20241011 | 2,620 | 2,841 | 2,611 | 2,817 | 339,400 | 234 | 109% | 108% | 712% | ▲ | 100% | 102% | 0% | 99% | 110% |
| 20241015 | 2,891 | 2,915 | 2,825 | 2,893 | 240,500 | 76 | 103% | 100% | 71% | ▲▲ | 102% | 102% | 0% | 100% | 113% |
| 20241016 | 2,864 | 2,984 | 2,860 | 2,933 | 166,300 | 40 | 101% | 102% | 69% | ▲▲▲ | 98% | 96% | 0% | 100% | 114% |
| 20241017 | 2,950 | 2,969 | 2,885 | 2,897 | 151,400 | -36 | 99% | 98% | 91% | ▼ | 101% | 0% | 0% | 99% | 112% |
| 20241018 | 2,933 | 2,970 | 2,903 | 2,960 | 82,800 | 63 | 102% | 101% | 55% | ▲ | 98% | 0% | 0% | 100% | 115% |
| 20241021 | 2,962 | 2,983 | 2,909 | 2,910 | 121,000 | -50 | 98% | 98% | 146% | ▼ | 98% | 0% | 0% | 98% | 113% |
| 20241022 | 2,902 | 2,902 | 2,815 | 2,837 | 74,900 | -73 | 97% | 98% | 62% | ▼▼ | % | % | % | 96% | 110% |
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 | 31,100 | 117,300 | 9,600 | 39,400 | 21,500 | 77,900 |
| 2024-10-11 | 28,600 | 101,700 | 9,800 | 38,100 | 18,800 | 63,600 |
| 2024-10-04 | 16,300 | 84,200 | 9,300 | 32,500 | 7,000 | 51,700 |
| 2024-09-27 | 18,100 | 79,900 | 9,300 | 30,600 | 8,800 | 49,300 |
| 2024-09-20 | 17,500 | 80,300 | 9,300 | 29,500 | 8,200 | 50,800 |
| 2024-09-13 | 19,000 | 80,500 | 9,400 | 29,900 | 9,600 | 50,600 |
| 2024-09-06 | 21,700 | 81,800 | 11,400 | 30,700 | 10,300 | 51,100 |
| 2024-08-30 | 20,500 | 80,400 | 11,400 | 30,700 | 9,100 | 49,700 |
| 2024-08-23 | 17,800 | 76,200 | 11,500 | 26,800 | 6,300 | 49,400 |
| 2024-08-16 | 16,100 | 74,500 | 11,400 | 29,500 | 4,700 | 45,000 |
| 2024-08-09 | 18,000 | 77,300 | 11,600 | 28,300 | 6,400 | 49,000 |
| 2024-08-02 | 17,900 | 131,400 | 11,400 | 36,400 | 6,500 | 95,000 |
| 2024-07-26 | 20,400 | 145,100 | 11,400 | 45,900 | 9,000 | 99,200 |
| 2024-07-19 | 24,200 | 143,800 | 11,400 | 50,200 | 12,800 | 93,600 |
| 2024-07-12 | 25,100 | 154,300 | 11,400 | 54,600 | 13,700 | 99,700 |
| 2024-07-05 | 30,000 | 162,900 | 11,500 | 52,500 | 18,500 | 110,400 |
| 2024-06-28 | 31,300 | 163,200 | 10,500 | 52,800 | 20,800 | 110,400 |
| 2024-06-21 | 33,700 | 153,800 | 13,400 | 46,500 | 20,300 | 107,300 |
| 2024-06-14 | 37,700 | 153,700 | 13,500 | 56,100 | 24,200 | 97,600 |
| 2024-06-07 | 38,200 | 159,800 | 13,400 | 55,400 | 24,800 | 104,400 |
| 2024-05-31 | 33,500 | 141,300 | 5,400 | 58,500 | 28,100 | 82,800 |
| 2024-05-24 | 29,900 | 145,100 | 5,400 | 56,800 | 24,500 | 88,300 |
| 2024-05-17 | 38,900 | 128,400 | 5,500 | 47,200 | 33,400 | 81,200 |
| 2024-05-10 | 20,900 | 139,700 | 5,600 | 45,000 | 15,300 | 94,700 |
| 2024-05-02 | 20,000 | 129,100 | 5,500 | 49,200 | 14,500 | 79,900 |
| 2024-04-26 | 20,500 | 143,800 | 5,600 | 56,900 | 14,900 | 86,900 |
| 2024-04-19 | 17,500 | 135,400 | 5,400 | 43,500 | 12,100 | 91,900 |
| 2024-04-12 | 19,400 | 137,400 | 5,400 | 44,300 | 14,000 | 93,100 |
| 2024-04-05 | 18,900 | 129,700 | 5,600 | 36,900 | 13,300 | 92,800 |
| 2024-03-29 | 24,700 | 134,100 | 5,400 | 48,500 | 19,300 | 85,600 |
| 2024-03-22 | 24,800 | 130,800 | 5,400 | 38,700 | 19,400 | 92,100 |
| 2024-03-15 | 23,200 | 115,200 | 5,400 | 25,800 | 17,800 | 89,400 |
| 2024-03-08 | 25,100 | 119,600 | 5,400 | 30,100 | 19,700 | 89,500 |
| 2024-03-01 | 31,800 | 143,100 | 5,400 | 41,500 | 26,400 | 101,600 |
| 2024-02-22 | 28,000 | 98,400 | 5,800 | 29,900 | 22,200 | 68,500 |
| 2024-02-16 | 29,700 | 107,600 | 5,700 | 31,100 | 24,000 | 76,500 |
| 2024-02-09 | 37,500 | 109,800 | 10,900 | 31,900 | 26,600 | 77,900 |
| 2024-02-02 | 34,200 | 108,500 | 10,800 | 33,100 | 23,400 | 75,400 |
| 2024-01-26 | 33,200 | 104,200 | 10,800 | 33,400 | 22,400 | 70,800 |
| 2024-01-19 | 30,000 | 82,800 | 10,800 | 28,900 | 19,200 | 53,900 |
| 2024-01-12 | 31,400 | 84,900 | 10,800 | 30,100 | 20,600 | 54,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | 酉島製 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240722 | 17:00 | 酉島製 | 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 |
| 20240701 | 16:30 | 酉島製 | (訂正)「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」の一部訂正について |
| 20240626 | 16:00 | 酉島製 | 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 |
| 20240214 | 16:00 | 酉島製 | 通期連結業績予想に関するお知らせ |
| 20240214 | 16:00 | 酉島製 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | 酉島製 | 組織改正、役員人事ならびに主要な人事異動について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6363 | 1 | 株式会社 酉島製作所 トリシマポンプ | 2024-10-23 00:21:32 |
| 6363 | 2 | 「第19回 日経IR・個人投資家フェア2024」出展のお知らせ | 株式会社 酉島製作所 トリシマポンプ | 2024-08-03 01:29:38 |
| 6363 | 2 | 第143回 定時株主総会招集ご通知 | 2024-06-21 17:45:10 |
| 6363 | 2 | 第143回 定時株主総会招集ご通知に際しての電子提供措置事項 | 2024-06-21 17:45:08 |
| 6363 | 2 | 用水・排水 | 株式会社 酉島製作所 トリシマポンプ | 2024-06-21 17:31:59 |
| 6363 | 2 | 用水・排水 | 株式会社 酉島製作所 トリシマポンプ | 2024-06-21 17:31:57 |
| 6363 | 2 | Investor Relations | TORISHIMA-ENGLISH | 2024-06-18 16:40:23 |
| 6363 | 2 | 株主総会 | 株式会社 酉島製作所 トリシマポンプ | 2024-06-18 16:40:19 |
| 6363 | 2 | 中期経営計画 | 株式会社 酉島製作所 トリシマポンプ | 2024-06-18 16:40:18 |
| 6363 | 2 | CEOメッセージ | 株式会社 酉島製作所 トリシマポンプ | 2024-06-18 16:40:17 |