| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,394 | 1,410 | 1,390 | 1,404 | 5,000 | 5 | 100% | 101% | 119% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250311 | 1,398 | 1,402 | 1,390 | 1,398 | 8,400 | -6 | 100% | 100% | 168% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250312 | 1,398 | 1,398 | 1,393 | 1,398 | 2,500 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 99% | 99% | 101% |
| 20250313 | 1,392 | 1,397 | 1,382 | 1,386 | 10,000 | -12 | 99% | 100% | 400% | ▼ | 100% | 101% | 98% | 98% | 100% |
| 20250314 | 1,393 | 1,403 | 1,391 | 1,391 | 4,300 | 5 | 100% | 100% | 43% | ▲ | 100% | 101% | 98% | 99% | 101% |
| 20250317 | 1,397 | 1,400 | 1,394 | 1,400 | 19,400 | 9 | 101% | 100% | 451% | ▲▲ | 100% | 101% | 96% | 99% | 101% |
| 20250318 | 1,403 | 1,407 | 1,397 | 1,399 | 5,200 | -1 | 100% | 100% | 27% | ▼ | 101% | 102% | 96% | 99% | 101% |
| 20250319 | 1,395 | 1,412 | 1,395 | 1,411 | 3,500 | 12 | 101% | 101% | 67% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20250321 | 1,414 | 1,415 | 1,408 | 1,408 | 6,700 | -3 | 100% | 100% | 191% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20250324 | 1,414 | 1,416 | 1,408 | 1,416 | 6,400 | 8 | 101% | 100% | 96% | ▲ | 100% | 97% | 99% | 100% | 102% |
| 20250325 | 1,413 | 1,416 | 1,409 | 1,412 | 6,300 | -4 | 100% | 100% | 98% | ▼ | 100% | 96% | 99% | 100% | 102% |
| 20250326 | 1,415 | 1,417 | 1,411 | 1,416 | 7,900 | 4 | 100% | 100% | 125% | ▲ | 100% | 96% | 99% | 100% | 102% |
| 20250327 | 1,414 | 1,419 | 1,413 | 1,419 | 6,600 | 3 | 100% | 100% | 84% | ▲▲ | 98% | 96% | 100% | 100% | 103% |
| 20250328 | 1,395 | 1,395 | 1,363 | 1,372 | 21,300 | -47 | 97% | 98% | 323% | ▼ | 98% | 98% | 103% | 97% | 100% |
| 20250331 | 1,360 | 1,360 | 1,331 | 1,337 | 15,300 | -35 | 97% | 98% | 72% | ▼▼ | 100% | 95% | 102% | 94% | 100% |
| 20250401 | 1,367 | 1,367 | 1,334 | 1,363 | 4,100 | 26 | 102% | 100% | 27% | ▲ | 99% | 96% | 103% | 96% | 102% |
| 20250402 | 1,363 | 1,365 | 1,344 | 1,345 | 11,700 | -18 | 99% | 99% | 285% | ▼ | 100% | 96% | 105% | 95% | 101% |
| 20250403 | 1,331 | 1,345 | 1,312 | 1,333 | 10,800 | -12 | 99% | 100% | 92% | ▼▼ | 97% | 96% | 105% | 94% | 100% |
| 20250404 | 1,327 | 1,327 | 1,281 | 1,293 | 11,500 | -40 | 97% | 97% | 106% | ▼▼▼ | 101% | 98% | 107% | 91% | 100% |
| 20250408 | 1,296 | 1,314 | 1,224 | 1,305 | 5,600 | 12 | 101% | 101% | 49% | ▲ | 95% | 98% | 105% | 92% | 101% |
| 20250409 | 1,302 | 1,302 | 1,223 | 1,242 | 6,800 | -63 | 95% | 95% | 121% | ▼ | 96% | 95% | 102% | 88% | 100% |
| 20250410 | 1,332 | 1,332 | 1,254 | 1,280 | 6,800 | 38 | 103% | 96% | 100% | ▲ | 100% | 101% | 110% | 90% | 103% |
| 20250411 | 1,256 | 1,278 | 1,244 | 1,262 | 8,900 | -18 | 99% | 100% | 131% | ▼ | 100% | 110% | 109% | 89% | 102% |
| 20250414 | 1,270 | 1,292 | 1,270 | 1,272 | 3,800 | 10 | 101% | 100% | 43% | ▲ | 100% | 110% | 108% | 90% | 102% |
| 20250415 | 1,271 | 1,294 | 1,271 | 1,271 | 4,900 | -1 | 100% | 100% | 129% | ▼ | 99% | 109% | 108% | 90% | 102% |
| 20250416 | 1,282 | 1,285 | 1,272 | 1,272 | 2,300 | 1 | 100% | 99% | 47% | ▲ | 99% | 109% | 108% | 90% | 102% |
| 20250417 | 1,275 | 1,283 | 1,253 | 1,266 | 2,200 | -6 | 100% | 99% | 96% | ▼ | 100% | 97% | 99% | 89% | 102% |
| 20250418 | 1,400 | 1,444 | 1,336 | 1,396 | 89,700 | 130 | 110% | 100% | 4077% | ▲ | 100% | 97% | 99% | 98% | 112% |
| 20250421 | 1,396 | 1,406 | 1,369 | 1,398 | 15,600 | 2 | 100% | 100% | 17% | ▲▲ | 100% | 97% | 99% | 99% | 113% |
| 20250422 | 1,398 | 1,398 | 1,370 | 1,392 | 5,900 | -6 | 100% | 100% | 38% | ▼ | 97% | 97% | 99% | 98% | 112% |
| 20250423 | 1,397 | 1,397 | 1,361 | 1,362 | 8,400 | -30 | 98% | 97% | 142% | ▼▼ | 99% | 99% | 101% | 96% | 110% |
| 20250424 | 1,362 | 1,362 | 1,355 | 1,355 | 2,500 | -7 | 99% | 99% | 30% | ▼▼▼ | 100% | 100% | 101% | 95% | 109% |
| 20250425 | 1,350 | 1,355 | 1,344 | 1,348 | 4,700 | -7 | 99% | 100% | 188% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 109% |
| 20250428 | 1,348 | 1,356 | 1,341 | 1,355 | 2,000 | 7 | 101% | 101% | 43% | ▲ | 100% | 99% | 100% | 97% | 109% |
| 20250430 | 1,356 | 1,356 | 1,346 | 1,352 | 1,100 | -3 | 100% | 100% | 55% | ▼ | 101% | 100% | 101% | 97% | 109% |
| 20250501 | 1,345 | 1,355 | 1,343 | 1,355 | 3,900 | 3 | 100% | 101% | 355% | ▲ | 100% | 102% | 100% | 97% | 109% |
| 20250502 | 1,355 | 1,355 | 1,349 | 1,350 | 900 | -5 | 100% | 100% | 23% | ▼ | 100% | 102% | 102% | 97% | 109% |
| 20250507 | 1,346 | 1,349 | 1,344 | 1,344 | 2,000 | -6 | 100% | 100% | 222% | ▼▼ | 100% | 102% | 102% | 96% | 108% |
| 20250508 | 1,343 | 1,350 | 1,340 | 1,345 | 3,700 | 1 | 100% | 100% | 185% | ▲ | 100% | 102% | 102% | 96% | 108% |
| 20250509 | 1,343 | 1,369 | 1,343 | 1,348 | 3,200 | 3 | 100% | 100% | 86% | ▲▲ | 102% | 100% | 101% | 96% | 109% |
| 20250512 | 1,355 | 1,389 | 1,355 | 1,379 | 7,700 | 31 | 102% | 102% | 241% | ▲▲▲ | 99% | 98% | 100% | 99% | 109% |
| 20250513 | 1,373 | 1,388 | 1,366 | 1,366 | 10,000 | -13 | 99% | 99% | 130% | ▼ | 100% | 99% | 100% | 98% | 108% |
| 20250514 | 1,369 | 1,370 | 1,352 | 1,370 | 12,100 | 4 | 100% | 100% | 121% | ▲ | 99% | 99% | 100% | 98% | 108% |
| 20250515 | 1,366 | 1,366 | 1,357 | 1,358 | 3,400 | -12 | 99% | 99% | 28% | ▼ | 100% | 100% | 101% | 97% | 107% |
| 20250516 | 1,350 | 1,352 | 1,347 | 1,349 | 10,500 | -9 | 99% | 100% | 309% | ▼▼ | 99% | 99% | 101% | 96% | 107% |
| 20250519 | 1,358 | 1,358 | 1,334 | 1,338 | 7,300 | -11 | 99% | 99% | 70% | ▼▼▼ | 100% | 100% | 102% | 96% | 106% |
| 20250520 | 1,347 | 1,351 | 1,335 | 1,349 | 2,300 | 11 | 101% | 100% | 32% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20250521 | 1,342 | 1,345 | 1,335 | 1,345 | 5,900 | -4 | 100% | 100% | 257% | ▼ | 100% | 101% | 102% | 96% | 101% |
| 20250522 | 1,336 | 1,340 | 1,331 | 1,340 | 2,600 | -5 | 100% | 100% | 44% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250523 | 1,339 | 1,339 | 1,330 | 1,338 | 2,900 | -2 | 100% | 100% | 112% | ▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250526 | 1,338 | 1,351 | 1,330 | 1,344 | 4,600 | 6 | 100% | 100% | 159% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20250527 | 1,348 | 1,348 | 1,338 | 1,348 | 800 | 4 | 100% | 100% | 17% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250528 | 1,349 | 1,349 | 1,337 | 1,349 | 5,400 | 1 | 100% | 100% | 675% | ▲▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250529 | 1,349 | 1,354 | 1,337 | 1,352 | 6,400 | 3 | 100% | 100% | 119% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 1,352 | 1,355 | 1,342 | 1,355 | 1,300 | 3 | 100% | 100% | 20% | ▲▲▲▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20250602 | 1,355 | 1,360 | 1,354 | 1,360 | 3,600 | 5 | 100% | 100% | 277% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 99% | 102% |
| 20250603 | 1,361 | 1,369 | 1,361 | 1,369 | 2,000 | 9 | 101% | 101% | 56% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20250604 | 1,368 | 1,368 | 1,358 | 1,361 | 2,600 | -8 | 99% | 99% | 130% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 1,361 | 1,367 | 1,358 | 1,358 | 2,400 | -3 | 100% | 100% | 92% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 1,360 | 1,360 | 1,356 | 1,356 | 1,300 | -2 | 100% | 100% | 54% | ▼▼▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 82,600 | 0 | 57,600 | 0 | 25,000 |
| 2025-05-23 | 0 | 78,000 | 0 | 57,900 | 0 | 20,100 |
| 2025-05-16 | 0 | 76,100 | 0 | 57,600 | 0 | 18,500 |
| 2025-05-09 | 0 | 84,700 | 0 | 62,400 | 0 | 22,300 |
| 2025-05-02 | 0 | 85,100 | 0 | 62,400 | 0 | 22,700 |
| 2025-04-25 | 0 | 83,200 | 0 | 62,500 | 0 | 20,700 |
| 2025-04-18 | 100 | 83,600 | 100 | 61,000 | 0 | 22,600 |
| 2025-04-11 | 0 | 78,200 | 0 | 53,600 | 0 | 24,600 |
| 2025-04-04 | 0 | 79,500 | 0 | 56,300 | 0 | 23,200 |
| 2025-03-28 | 2,000 | 74,200 | 2,000 | 56,400 | 0 | 17,800 |
| 2025-03-21 | 0 | 68,200 | 0 | 49,700 | 0 | 18,500 |
| 2025-03-14 | 0 | 99,400 | 0 | 78,500 | 0 | 20,900 |
| 2025-03-07 | 0 | 100,200 | 0 | 77,900 | 0 | 22,300 |
| 2025-02-28 | 0 | 103,600 | 0 | 77,600 | 0 | 26,000 |
| 2025-02-21 | 0 | 117,300 | 0 | 77,500 | 0 | 39,800 |
| 2025-02-14 | 0 | 130,200 | 0 | 75,600 | 0 | 54,600 |
| 2025-02-07 | 0 | 145,600 | 0 | 79,200 | 0 | 66,400 |
| 2025-01-31 | 0 | 156,100 | 0 | 78,800 | 0 | 77,300 |
| 2025-01-24 | 0 | 161,100 | 0 | 78,500 | 0 | 82,600 |
| 2025-01-17 | 0 | 161,600 | 0 | 78,300 | 0 | 83,300 |
| 2025-01-10 | 0 | 160,500 | 0 | 77,900 | 0 | 82,600 |
| 2024-12-27 | 0 | 165,200 | 0 | 77,900 | 0 | 87,300 |
| 2024-12-20 | 0 | 161,700 | 0 | 77,900 | 0 | 83,800 |
| 2024-12-13 | 0 | 166,400 | 0 | 78,300 | 0 | 88,100 |
| 2024-12-06 | 0 | 160,700 | 0 | 87,100 | 0 | 73,600 |
| 2024-11-29 | 0 | 170,800 | 0 | 120,100 | 0 | 50,700 |
| 2024-11-22 | 0 | 162,900 | 0 | 120,700 | 0 | 42,200 |
| 2024-11-15 | 0 | 161,100 | 0 | 128,000 | 0 | 33,100 |
| 2024-11-08 | 0 | 160,200 | 0 | 129,700 | 0 | 30,500 |
| 2024-11-01 | 0 | 158,000 | 0 | 128,900 | 0 | 29,100 |
| 2024-10-25 | 0 | 157,600 | 0 | 128,700 | 0 | 28,900 |
| 2024-10-18 | 0 | 156,400 | 0 | 129,700 | 0 | 26,700 |
| 2024-10-11 | 0 | 157,900 | 0 | 129,400 | 0 | 28,500 |
| 2024-10-04 | 0 | 157,200 | 0 | 129,700 | 0 | 27,500 |
| 2024-09-27 | 0 | 154,900 | 0 | 126,600 | 0 | 28,300 |
| 2024-09-20 | 0 | 155,200 | 0 | 126,400 | 0 | 28,800 |
| 2024-09-13 | 0 | 152,800 | 0 | 122,800 | 0 | 30,000 |
| 2024-09-06 | 0 | 149,800 | 0 | 121,400 | 0 | 28,400 |
| 2024-08-30 | 0 | 148,000 | 0 | 119,400 | 0 | 28,600 |
| 2024-08-23 | 0 | 147,200 | 0 | 118,900 | 0 | 28,300 |
| 2024-08-16 | 0 | 147,600 | 0 | 118,900 | 0 | 28,700 |
| 2024-08-09 | 0 | 171,100 | 0 | 144,700 | 0 | 26,400 |
| 2024-08-02 | 0 | 191,800 | 0 | 173,200 | 0 | 18,600 |
| 2024-07-26 | 0 | 209,200 | 0 | 183,700 | 0 | 25,500 |
| 2024-07-19 | 0 | 210,900 | 0 | 186,400 | 0 | 24,500 |
| 2024-07-12 | 0 | 207,100 | 0 | 186,100 | 0 | 21,000 |
| 2024-07-05 | 0 | 203,200 | 0 | 182,700 | 0 | 20,500 |
| 2024-06-28 | 0 | 192,500 | 0 | 175,900 | 0 | 16,600 |
| 2024-06-21 | 0 | 187,300 | 0 | 171,400 | 0 | 15,900 |
| 2024-06-14 | 0 | 181,000 | 0 | 165,900 | 0 | 15,100 |
| 2024-06-07 | 0 | 174,800 | 0 | 158,600 | 0 | 16,200 |
| 2024-05-31 | 0 | 173,600 | 0 | 157,100 | 0 | 16,500 |
| 2024-05-24 | 0 | 172,000 | 0 | 154,300 | 0 | 17,700 |
| 2024-05-17 | 0 | 168,000 | 0 | 149,300 | 0 | 18,700 |
| 2024-05-10 | 0 | 139,700 | 0 | 122,900 | 0 | 16,800 |
| 2024-05-02 | 0 | 123,700 | 0 | 103,300 | 0 | 20,400 |
| 2024-04-26 | 0 | 124,800 | 0 | 103,200 | 0 | 21,600 |
| 2024-04-19 | 0 | 122,300 | 0 | 103,800 | 0 | 18,500 |
| 2024-04-12 | 0 | 125,000 | 0 | 104,700 | 0 | 20,300 |
| 2024-04-05 | 0 | 122,800 | 0 | 103,700 | 0 | 19,100 |
| 2024-03-29 | 0 | 86,800 | 0 | 64,400 | 0 | 22,400 |
| 2024-03-22 | 0 | 94,700 | 0 | 63,400 | 0 | 31,300 |
| 2024-03-15 | 0 | 125,200 | 0 | 78,400 | 0 | 46,800 |
| 2024-03-08 | 0 | 154,500 | 0 | 77,400 | 0 | 77,100 |
| 2024-03-01 | 0 | 168,800 | 0 | 69,200 | 0 | 99,600 |
| 2024-02-22 | 0 | 178,800 | 0 | 70,700 | 0 | 108,100 |
| 2024-02-16 | 0 | 173,300 | 0 | 69,700 | 0 | 103,600 |
| 2024-02-09 | 0 | 176,300 | 0 | 70,000 | 0 | 106,300 |
| 2024-02-02 | 0 | 176,800 | 0 | 70,400 | 0 | 106,400 |
| 2024-01-26 | 100 | 176,600 | 100 | 71,000 | 0 | 105,600 |
| 2024-01-19 | 0 | 214,900 | 0 | 109,400 | 0 | 105,500 |
| 2024-01-12 | 0 | 223,900 | 0 | 112,000 | 0 | 111,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6384 | 1 | 真空装置の開発・製造・販売｜株式会社昭和真空 | 2025-06-06 21:20:34 |
| 6384 | 2 | 株主総会｜投資家情報｜真空装置の開発・製造・販売 | 2024-07-01 15:30:04 |
| 6384 | 2 | 適時開示情報｜投資家情報｜真空装置の開発・製造・販売 | 2024-07-01 15:30:03 |
| 6384 | 2 | 2024年3月期第2四半期決算発表予定日の変更に関するお知らせ | 2024-06-18 18:57:28 |
| 6384 | 2 | IRポリシー｜株式会社昭和真空｜ | 2024-06-18 17:13:25 |
| 6384 | 2 | IRについてのお問い合わせ｜株式会社昭和真空｜ | 2024-06-18 17:13:23 |
| 6384 | 2 | IRよくある質問｜株式会社昭和真空｜ | 2024-06-18 17:13:22 |
| 6384 | 2 | IRイベント｜株式会社昭和真空｜ | 2024-06-18 17:13:21 |
| 6384 | 2 | 株価｜株式会社昭和真空｜ | 2024-06-18 17:13:20 |
| 6384 | 2 | 株式情報｜株式会社昭和真空｜ | 2024-06-18 17:13:19 |