| 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 | 1,153 | 1,173 | 1,153 | 1,173 | 2,900 | 20 | 102% | 102% | 78% | ▲ | 101% | 101% | 103% | 100% | 105% |
| 20250311 | 1,158 | 1,167 | 1,155 | 1,167 | 1,800 | -6 | 99% | 101% | 62% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20250312 | 1,169 | 1,171 | 1,163 | 1,169 | 3,000 | 2 | 100% | 100% | 167% | ▲ | 100% | 100% | 98% | 100% | 105% |
| 20250313 | 1,170 | 1,170 | 1,162 | 1,165 | 1,500 | -4 | 100% | 100% | 50% | ▼ | 100% | 102% | 98% | 99% | 104% |
| 20250314 | 1,165 | 1,170 | 1,165 | 1,169 | 1,200 | 4 | 100% | 100% | 80% | ▲ | 100% | 102% | 97% | 100% | 104% |
| 20250317 | 1,171 | 1,173 | 1,165 | 1,169 | 4,100 | 0 | 100% | 100% | 342% | -- | 100% | 102% | 97% | 100% | 104% |
| 20250318 | 1,168 | 1,172 | 1,167 | 1,169 | 2,800 | 0 | 100% | 100% | 68% | -- | 101% | 102% | 95% | 100% | 104% |
| 20250319 | 1,162 | 1,173 | 1,161 | 1,171 | 7,300 | 2 | 100% | 101% | 261% | ▲ | 101% | 101% | 94% | 100% | 104% |
| 20250321 | 1,175 | 1,193 | 1,173 | 1,192 | 12,300 | 21 | 102% | 101% | 168% | ▲▲ | 100% | 99% | 94% | 100% | 105% |
| 20250324 | 1,192 | 1,192 | 1,173 | 1,188 | 9,200 | -4 | 100% | 100% | 75% | ▼ | 100% | 96% | 94% | 100% | 105% |
| 20250325 | 1,188 | 1,188 | 1,165 | 1,184 | 7,700 | -4 | 100% | 100% | 84% | ▼▼ | 101% | 97% | 95% | 99% | 104% |
| 20250326 | 1,180 | 1,195 | 1,178 | 1,190 | 9,400 | 6 | 101% | 101% | 122% | ▲ | 99% | 96% | 95% | 100% | 105% |
| 20250327 | 1,188 | 1,188 | 1,171 | 1,178 | 7,600 | -12 | 99% | 99% | 81% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20250328 | 1,150 | 1,170 | 1,143 | 1,143 | 8,800 | -35 | 97% | 99% | 116% | ▼▼ | 100% | 97% | 100% | 96% | 100% |
| 20250331 | 1,140 | 1,160 | 1,122 | 1,144 | 11,800 | 1 | 100% | 100% | 134% | ▲ | 99% | 93% | 99% | 96% | 100% |
| 20250401 | 1,148 | 1,148 | 1,139 | 1,139 | 2,900 | -5 | 100% | 99% | 25% | ▼ | 100% | 94% | 100% | 96% | 100% |
| 20250402 | 1,136 | 1,139 | 1,133 | 1,136 | 2,400 | -3 | 100% | 100% | 83% | ▼▼ | 100% | 97% | 103% | 95% | 100% |
| 20250403 | 1,111 | 1,129 | 1,100 | 1,107 | 11,600 | -29 | 97% | 100% | 483% | ▼▼▼ | 94% | 99% | 104% | 93% | 100% |
| 20250404 | 1,100 | 1,100 | 1,011 | 1,034 | 26,900 | -73 | 93% | 94% | 232% | ▼▼▼▼ | 102% | 105% | 109% | 87% | 100% |
| 20250408 | 1,041 | 1,065 | 1,025 | 1,065 | 4,300 | 31 | 103% | 102% | 16% | ▲ | 97% | 103% | 107% | 89% | 103% |
| 20250409 | 1,065 | 1,066 | 1,007 | 1,037 | 4,800 | -28 | 97% | 97% | 112% | ▼ | 99% | 100% | 104% | 87% | 100% |
| 20250410 | 1,097 | 1,097 | 1,068 | 1,082 | 2,500 | 45 | 104% | 99% | 52% | ▲ | 103% | 105% | 112% | 91% | 105% |
| 20250411 | 1,052 | 1,098 | 1,052 | 1,087 | 1,000 | 5 | 100% | 103% | 40% | ▲▲ | 99% | 101% | 108% | 91% | 105% |
| 20250414 | 1,098 | 1,099 | 1,087 | 1,091 | 1,900 | 4 | 100% | 99% | 190% | ▲▲▲ | 101% | 102% | 108% | 92% | 106% |
| 20250415 | 1,091 | 1,105 | 1,091 | 1,100 | 2,600 | 9 | 101% | 101% | 137% | ▲▲▲▲ | 100% | 101% | 108% | 92% | 106% |
| 20250416 | 1,100 | 1,102 | 1,097 | 1,099 | 1,800 | -1 | 100% | 100% | 69% | ▼ | 100% | 101% | 107% | 92% | 106% |
| 20250417 | 1,109 | 1,109 | 1,100 | 1,109 | 1,100 | 10 | 101% | 100% | 61% | ▲ | 100% | 101% | 107% | 93% | 107% |
| 20250418 | 1,107 | 1,110 | 1,107 | 1,108 | 2,100 | -1 | 100% | 100% | 191% | ▼ | 101% | 103% | 107% | 93% | 107% |
| 20250421 | 1,106 | 1,115 | 1,106 | 1,115 | 1,100 | 7 | 101% | 101% | 52% | ▲ | 100% | 102% | 106% | 94% | 108% |
| 20250422 | 1,115 | 1,115 | 1,110 | 1,115 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 102% | 106% | 94% | 108% |
| 20250423 | 1,120 | 1,125 | 1,116 | 1,123 | 2,500 | 8 | 101% | 100% | 625% | ▲ | 100% | 101% | 103% | 94% | 109% |
| 20250424 | 1,123 | 1,123 | 1,115 | 1,121 | 3,000 | -2 | 100% | 100% | 120% | ▼ | 102% | 102% | 103% | 95% | 108% |
| 20250425 | 1,122 | 1,310 | 1,077 | 1,139 | 288,900 | 18 | 102% | 102% | 9630% | ▲ | 99% | 99% | 103% | 100% | 110% |
| 20250428 | 1,129 | 1,129 | 1,110 | 1,123 | 7,600 | -16 | 99% | 99% | 3% | ▼ | 101% | 101% | 103% | 98% | 109% |
| 20250430 | 1,129 | 1,145 | 1,128 | 1,139 | 7,600 | 16 | 101% | 101% | 100% | ▲ | 100% | 100% | 102% | 100% | 110% |
| 20250501 | 1,139 | 1,145 | 1,134 | 1,139 | 2,400 | 0 | 100% | 100% | 32% | -- | 98% | 104% | 102% | 100% | 110% |
| 20250502 | 1,139 | 1,139 | 1,118 | 1,120 | 4,300 | -19 | 98% | 98% | 179% | ▼ | 100% | 106% | 104% | 98% | 108% |
| 20250507 | 1,120 | 1,123 | 1,120 | 1,120 | 5,300 | 0 | 100% | 100% | 123% | -- | 100% | 99% | 102% | 98% | 108% |
| 20250508 | 1,141 | 1,141 | 1,126 | 1,140 | 5,100 | 20 | 102% | 100% | 96% | ▲ | 100% | 100% | 102% | 100% | 110% |
| 20250509 | 1,140 | 1,140 | 1,127 | 1,140 | 3,900 | 0 | 100% | 100% | 76% | -- | 104% | 100% | 103% | 100% | 110% |
| 20250512 | 1,140 | 1,183 | 1,140 | 1,183 | 27,000 | 43 | 104% | 104% | 692% | ▲ | 99% | 100% | 103% | 100% | 109% |
| 20250513 | 1,140 | 1,184 | 1,120 | 1,129 | 148,100 | -54 | 95% | 99% | 549% | ▼ | 99% | 100% | 103% | 95% | 104% |
| 20250514 | 1,140 | 1,140 | 1,120 | 1,134 | 6,500 | 5 | 100% | 99% | 4% | ▲ | 101% | 101% | 103% | 96% | 104% |
| 20250515 | 1,134 | 1,143 | 1,134 | 1,143 | 3,600 | 9 | 101% | 101% | 55% | ▲▲ | 100% | 101% | 103% | 97% | 104% |
| 20250516 | 1,140 | 1,143 | 1,126 | 1,140 | 3,900 | -3 | 100% | 100% | 108% | ▼ | 99% | 101% | 103% | 96% | 104% |
| 20250519 | 1,140 | 1,140 | 1,125 | 1,125 | 4,200 | -15 | 99% | 99% | 108% | ▼▼ | 101% | 103% | 104% | 95% | 102% |
| 20250520 | 1,128 | 1,136 | 1,128 | 1,135 | 2,300 | 10 | 101% | 101% | 55% | ▲ | 101% | 102% | 104% | 96% | 102% |
| 20250521 | 1,130 | 1,140 | 1,126 | 1,140 | 4,000 | 5 | 100% | 101% | 174% | ▲▲ | 101% | 101% | 102% | 96% | 102% |
| 20250522 | 1,144 | 1,156 | 1,139 | 1,155 | 3,700 | 15 | 101% | 101% | 93% | ▲▲▲ | 99% | 99% | 101% | 98% | 104% |
| 20250523 | 1,160 | 1,160 | 1,151 | 1,151 | 3,900 | -4 | 100% | 99% | 105% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20250526 | 1,158 | 1,159 | 1,151 | 1,158 | 2,900 | 7 | 101% | 100% | 74% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250527 | 1,159 | 1,159 | 1,156 | 1,157 | 1,800 | -1 | 100% | 100% | 62% | ▼ | 100% | 102% | 0% | 98% | 103% |
| 20250528 | 1,150 | 1,159 | 1,150 | 1,150 | 3,900 | -7 | 99% | 100% | 217% | ▼▼ | 100% | 102% | 0% | 97% | 103% |
| 20250529 | 1,149 | 1,156 | 1,149 | 1,153 | 1,400 | 3 | 100% | 100% | 36% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20250530 | 1,154 | 1,154 | 1,143 | 1,150 | 5,800 | -3 | 100% | 100% | 414% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20250602 | 1,157 | 1,160 | 1,156 | 1,156 | 7,500 | 6 | 101% | 100% | 129% | ▲ | 101% | 101% | 0% | 98% | 103% |
| 20250603 | 1,158 | 1,168 | 1,145 | 1,168 | 3,400 | 12 | 101% | 101% | 45% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 1,169 | 1,169 | 1,166 | 1,166 | 1,200 | -2 | 100% | 100% | 35% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250605 | 1,166 | 1,170 | 1,166 | 1,167 | 3,900 | 1 | 100% | 100% | 325% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 1,170 | 1,170 | 1,164 | 1,170 | 4,300 | 3 | 100% | 100% | 110% | ▲▲ | % | % | % | 99% | 104% |
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 | 82,400 | 0 | 17,300 | 0 | 65,100 |
| 2025-05-23 | 0 | 81,900 | 0 | 17,700 | 0 | 64,200 |
| 2025-05-16 | 0 | 80,900 | 0 | 16,900 | 0 | 64,000 |
| 2025-05-09 | 0 | 83,600 | 0 | 16,800 | 0 | 66,800 |
| 2025-05-02 | 0 | 82,900 | 0 | 16,800 | 0 | 66,100 |
| 2025-04-25 | 0 | 81,200 | 0 | 17,600 | 0 | 63,600 |
| 2025-04-18 | 0 | 76,800 | 0 | 18,600 | 0 | 58,200 |
| 2025-04-11 | 0 | 76,200 | 0 | 19,700 | 0 | 56,500 |
| 2025-04-04 | 0 | 96,900 | 0 | 26,400 | 0 | 70,500 |
| 2025-03-28 | 0 | 110,200 | 0 | 29,900 | 0 | 80,300 |
| 2025-03-21 | 0 | 113,800 | 0 | 29,900 | 0 | 83,900 |
| 2025-03-14 | 0 | 113,200 | 0 | 27,300 | 0 | 85,900 |
| 2025-03-07 | 0 | 112,400 | 0 | 28,200 | 0 | 84,200 |
| 2025-02-28 | 0 | 114,800 | 0 | 27,700 | 0 | 87,100 |
| 2025-02-21 | 0 | 117,800 | 0 | 29,100 | 0 | 88,700 |
| 2025-02-14 | 0 | 116,400 | 0 | 29,000 | 0 | 87,400 |
| 2025-02-07 | 0 | 127,000 | 0 | 34,500 | 0 | 92,500 |
| 2025-01-31 | 0 | 129,300 | 0 | 36,600 | 0 | 92,700 |
| 2025-01-24 | 0 | 100,700 | 0 | 27,800 | 0 | 72,900 |
| 2025-01-17 | 0 | 103,500 | 0 | 27,900 | 0 | 75,600 |
| 2025-01-10 | 0 | 103,900 | 0 | 27,800 | 0 | 76,100 |
| 2024-12-27 | 0 | 103,400 | 0 | 26,200 | 0 | 77,200 |
| 2024-12-20 | 0 | 97,500 | 0 | 26,100 | 0 | 71,400 |
| 2024-12-13 | 0 | 95,900 | 0 | 25,800 | 0 | 70,100 |
| 2024-12-06 | 0 | 96,200 | 0 | 25,800 | 0 | 70,400 |
| 2024-11-29 | 0 | 96,900 | 0 | 26,800 | 0 | 70,100 |
| 2024-11-22 | 0 | 96,700 | 0 | 26,700 | 0 | 70,000 |
| 2024-11-15 | 0 | 98,900 | 0 | 26,700 | 0 | 72,200 |
| 2024-11-08 | 0 | 98,700 | 0 | 27,900 | 0 | 70,800 |
| 2024-11-01 | 0 | 96,700 | 0 | 25,300 | 0 | 71,400 |
| 2024-10-25 | 0 | 95,700 | 0 | 25,000 | 0 | 70,700 |
| 2024-10-18 | 0 | 94,600 | 0 | 25,300 | 0 | 69,300 |
| 2024-10-11 | 0 | 93,300 | 0 | 25,000 | 0 | 68,300 |
| 2024-10-04 | 0 | 94,100 | 0 | 24,900 | 0 | 69,200 |
| 2024-09-27 | 0 | 95,500 | 0 | 26,900 | 0 | 68,600 |
| 2024-09-20 | 0 | 95,800 | 0 | 24,700 | 0 | 71,100 |
| 2024-09-13 | 0 | 93,300 | 0 | 23,800 | 0 | 69,500 |
| 2024-09-06 | 0 | 91,900 | 0 | 24,900 | 0 | 67,000 |
| 2024-08-30 | 0 | 95,600 | 0 | 26,200 | 0 | 69,400 |
| 2024-08-23 | 0 | 95,000 | 0 | 26,000 | 0 | 69,000 |
| 2024-08-16 | 0 | 92,100 | 0 | 27,300 | 0 | 64,800 |
| 2024-08-09 | 0 | 89,800 | 0 | 26,500 | 0 | 63,300 |
| 2024-08-02 | 0 | 100,500 | 0 | 29,700 | 0 | 70,800 |
| 2024-07-26 | 0 | 101,500 | 0 | 28,200 | 0 | 73,300 |
| 2024-07-19 | 0 | 102,400 | 0 | 28,300 | 0 | 74,100 |
| 2024-07-12 | 0 | 97,300 | 0 | 27,900 | 0 | 69,400 |
| 2024-07-05 | 0 | 93,700 | 0 | 26,500 | 0 | 67,200 |
| 2024-06-28 | 0 | 92,100 | 0 | 25,400 | 0 | 66,700 |
| 2024-06-21 | 0 | 88,100 | 0 | 26,200 | 0 | 61,900 |
| 2024-06-14 | 0 | 85,700 | 0 | 25,700 | 0 | 60,000 |
| 2024-06-07 | 0 | 85,800 | 0 | 25,600 | 0 | 60,200 |
| 2024-05-31 | 0 | 83,200 | 0 | 23,200 | 0 | 60,000 |
| 2024-05-24 | 0 | 81,900 | 0 | 21,800 | 0 | 60,100 |
| 2024-05-17 | 0 | 74,800 | 0 | 15,100 | 0 | 59,700 |
| 2024-05-10 | 0 | 74,800 | 0 | 15,000 | 0 | 59,800 |
| 2024-05-02 | 0 | 74,900 | 0 | 15,000 | 0 | 59,900 |
| 2024-04-26 | 0 | 74,800 | 0 | 15,000 | 0 | 59,800 |
| 2024-04-19 | 0 | 75,000 | 0 | 15,100 | 0 | 59,900 |
| 2024-04-12 | 0 | 74,700 | 0 | 15,100 | 0 | 59,600 |
| 2024-04-05 | 0 | 74,700 | 0 | 15,100 | 0 | 59,600 |
| 2024-03-29 | 0 | 73,800 | 0 | 11,400 | 0 | 62,400 |
| 2024-03-22 | 0 | 76,600 | 0 | 11,900 | 0 | 64,700 |
| 2024-03-15 | 0 | 77,400 | 0 | 11,900 | 0 | 65,500 |
| 2024-03-08 | 0 | 76,400 | 0 | 11,900 | 0 | 64,500 |
| 2024-03-01 | 0 | 79,200 | 0 | 12,600 | 0 | 66,600 |
| 2024-02-22 | 0 | 75,500 | 0 | 11,300 | 0 | 64,200 |
| 2024-02-16 | 0 | 75,800 | 0 | 11,300 | 0 | 64,500 |
| 2024-02-09 | 0 | 75,600 | 0 | 12,200 | 0 | 63,400 |
| 2024-02-02 | 0 | 75,900 | 0 | 12,700 | 0 | 63,200 |
| 2024-01-26 | 0 | 74,600 | 0 | 12,600 | 0 | 62,000 |
| 2024-01-19 | 0 | 72,000 | 0 | 12,700 | 0 | 59,300 |
| 2024-01-12 | 0 | 72,200 | 0 | 12,200 | 0 | 60,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:40 | 兼松エンジニア | 2025年3月期 決算短信[日本基準](非連結) |
| 20250507 | 15:40 | 兼松エンジニア | 配当予想の修正に関するお知らせ |
| 20250225 | 17:40 | 兼松エンジニア | 代表取締役及び役員の異動に関するお知らせ |
| 20250207 | 15:40 | 兼松エンジニア | 2025年3月期 第3四半期決算短信[日本基準](非連結) |
| 20250207 | 15:40 | 兼松エンジニア | 業績予想及び配当予想の修正に関するお知らせ |
| 20241106 | 15:40 | 兼松エンジニア | 2025年3月期 第2四半期(中間期)決算短信[日本基準](非連結) |
| 20240919 | 15:40 | 兼松エンジニア | 業績予想の修正に関するお知らせ |
| 20240805 | 15:40 | 兼松エンジニア | 2025年3月期 第1四半期決算短信[日本基準](非連結) |
| 20240719 | 15:40 | 兼松エンジニア | 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 |
| 20240619 | 15:40 | 兼松エンジニア | 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 |
| 20240513 | 15:40 | 兼松エンジニア | 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 15:40 | 兼松エンジニア | 2024年3月期 決算短信[日本基準](非連結) |
| 20240513 | 15:40 | 兼松エンジニア | 配当予想の修正に関するお知らせ |
| 20240209 | 15:40 | 兼松エンジニア | 2024年3月期 第3四半期決算短信[日本基準](非連結) |
| 20240209 | 15:40 | 兼松エンジニア | 業績予想及び配当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 |
|---|---|---|---|---|---|
| S100SPPW | 350 | 2024-02-09 10:49 | 兼松エンジニアリング株式会社 | 三谷 公男 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6402 | 1 | 兼松エンジニアリング株式会社 | 2025-06-08 06:20:23 |
| 6402 | 2 | IR情報│兼松エンジニアリング株式会社 | 2024-06-18 08:12:38 |
| 6402 | 2 | 電子公告│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:41 |
| 6402 | 2 | 株式情報│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:40 |
| 6402 | 2 | 財務情報│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:38 |
| 6402 | 2 | 事業報告│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:37 |
| 6402 | 2 | 有価証券報告書・ 四半期報告書│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:36 |
| 6402 | 2 | 決算短信│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:35 |
| 6402 | 3 | お知らせ│兼松エンジニアリング株式会社 | 2024-06-18 08:12:39 |
| 6402 | 3 | K&Eニュース│兼松エンジニアリング株式会社 | 2024-06-15 09:45:32 |