| 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 | 1,802 | 1,802 | 1,783 | 1,799 | 3,300 | -3 | 100% | 100% | 114% | ▼ | 101% | 101% | 102% | 96% | 104% |
| 20250311 | 1,790 | 1,807 | 1,773 | 1,806 | 4,100 | 7 | 100% | 101% | 124% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250312 | 1,805 | 1,818 | 1,803 | 1,805 | 1,400 | -1 | 100% | 100% | 34% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250313 | 1,811 | 1,813 | 1,804 | 1,804 | 2,100 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20250314 | 1,799 | 1,819 | 1,799 | 1,800 | 1,400 | -4 | 100% | 100% | 67% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20250317 | 1,800 | 1,814 | 1,795 | 1,800 | 7,800 | 0 | 100% | 100% | 557% | -- | 101% | 100% | 99% | 98% | 103% |
| 20250318 | 1,800 | 1,820 | 1,800 | 1,819 | 3,200 | 19 | 101% | 101% | 41% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20250319 | 1,805 | 1,809 | 1,800 | 1,801 | 2,700 | -18 | 99% | 100% | 84% | ▼ | 101% | 101% | 94% | 98% | 103% |
| 20250321 | 1,801 | 1,828 | 1,801 | 1,820 | 3,700 | 19 | 101% | 101% | 137% | ▲ | 100% | 101% | 94% | 99% | 103% |
| 20250324 | 1,812 | 1,812 | 1,804 | 1,806 | 1,700 | -14 | 99% | 100% | 46% | ▼ | 100% | 100% | 96% | 98% | 102% |
| 20250325 | 1,802 | 1,810 | 1,800 | 1,804 | 4,200 | -2 | 100% | 100% | 247% | ▼▼ | 102% | 100% | 97% | 99% | 102% |
| 20250326 | 1,799 | 1,827 | 1,798 | 1,827 | 4,700 | 23 | 101% | 102% | 112% | ▲ | 100% | 99% | 95% | 100% | 103% |
| 20250327 | 1,825 | 1,835 | 1,820 | 1,826 | 2,500 | -1 | 100% | 100% | 53% | ▼ | 101% | 100% | 98% | 100% | 103% |
| 20250328 | 1,781 | 1,804 | 1,781 | 1,803 | 5,900 | -23 | 99% | 101% | 236% | ▼▼ | 99% | 97% | 97% | 99% | 102% |
| 20250331 | 1,798 | 1,800 | 1,786 | 1,787 | 3,200 | -16 | 99% | 99% | 54% | ▼▼▼ | 100% | 93% | 97% | 98% | 100% |
| 20250401 | 1,803 | 1,805 | 1,787 | 1,800 | 1,900 | 13 | 101% | 100% | 59% | ▲ | 100% | 91% | 98% | 99% | 101% |
| 20250402 | 1,790 | 1,797 | 1,785 | 1,785 | 1,100 | -15 | 99% | 100% | 58% | ▼ | 99% | 95% | 103% | 98% | 100% |
| 20250403 | 1,756 | 1,761 | 1,726 | 1,740 | 4,800 | -45 | 97% | 99% | 436% | ▼▼ | 96% | 97% | 104% | 95% | 100% |
| 20250404 | 1,732 | 1,732 | 1,650 | 1,668 | 4,100 | -72 | 96% | 96% | 85% | ▼▼▼ | 102% | 103% | 112% | 91% | 100% |
| 20250408 | 1,601 | 1,725 | 1,533 | 1,636 | 11,900 | -32 | 98% | 102% | 290% | ▼▼▼▼ | 98% | 105% | 119% | 90% | 100% |
| 20250409 | 1,600 | 1,600 | 1,570 | 1,572 | 1,200 | -64 | 96% | 98% | 10% | ▼▼▼▼▼ | 102% | 102% | 116% | 86% | 100% |
| 20250410 | 1,650 | 1,678 | 1,601 | 1,676 | 4,600 | 104 | 107% | 102% | 383% | ▲ | 100% | 101% | 118% | 92% | 107% |
| 20250411 | 1,635 | 1,640 | 1,635 | 1,640 | 900 | -36 | 98% | 100% | 20% | ▼ | 100% | 103% | 117% | 90% | 104% |
| 20250414 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 5 | 100% | 100% | 11% | ▲ | 102% | 103% | 116% | 90% | 105% |
| 20250415 | 1,650 | 1,685 | 1,646 | 1,685 | 700 | 40 | 102% | 102% | 700% | ▲▲ | 98% | 103% | 114% | 92% | 107% |
| 20250416 | 1,689 | 1,689 | 1,645 | 1,658 | 900 | -27 | 98% | 98% | 129% | ▼ | 100% | 105% | 117% | 91% | 105% |
| 20250417 | 1,649 | 1,653 | 1,648 | 1,653 | 500 | -5 | 100% | 100% | 56% | ▼▼ | 102% | 105% | 116% | 90% | 105% |
| 20250418 | 1,656 | 1,695 | 1,656 | 1,695 | 300 | 42 | 103% | 102% | 60% | ▲ | 101% | 103% | 113% | 93% | 108% |
| 20250421 | 1,695 | 1,785 | 1,694 | 1,705 | 8,800 | 10 | 101% | 101% | 2933% | ▲▲ | 99% | 100% | 110% | 93% | 108% |
| 20250422 | 1,745 | 1,749 | 1,712 | 1,735 | 1,000 | 30 | 102% | 99% | 11% | ▲▲▲ | 100% | 101% | 111% | 95% | 110% |
| 20250423 | 1,735 | 1,740 | 1,729 | 1,739 | 1,000 | 4 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 101% | 110% | 95% | 111% |
| 20250424 | 1,742 | 1,742 | 1,742 | 1,742 | 300 | 3 | 100% | 100% | 30% | ▲▲▲▲▲ | 98% | 103% | 110% | 95% | 111% |
| 20250425 | 1,744 | 1,744 | 1,715 | 1,715 | 1,100 | -27 | 98% | 98% | 367% | ▼ | 102% | 105% | 112% | 95% | 109% |
| 20250428 | 1,710 | 1,744 | 1,710 | 1,744 | 900 | 29 | 102% | 102% | 82% | ▲ | 101% | 110% | 112% | 97% | 111% |
| 20250430 | 1,729 | 1,749 | 1,720 | 1,749 | 1,600 | 5 | 100% | 101% | 178% | ▲▲ | 100% | 109% | 113% | 97% | 111% |
| 20250501 | 1,749 | 1,752 | 1,735 | 1,752 | 1,600 | 3 | 100% | 100% | 100% | ▲▲▲ | 103% | 110% | 113% | 98% | 111% |
| 20250502 | 1,752 | 1,800 | 1,752 | 1,800 | 2,900 | 48 | 103% | 103% | 181% | ▲▲▲▲ | 100% | 107% | 111% | 100% | 115% |
| 20250507 | 1,790 | 1,792 | 1,762 | 1,792 | 1,000 | -8 | 100% | 100% | 34% | ▼ | 106% | 106% | 110% | 100% | 114% |
| 20250508 | 1,799 | 1,900 | 1,781 | 1,900 | 10,100 | 108 | 106% | 106% | 1010% | ▲ | 99% | 99% | 103% | 100% | 121% |
| 20250509 | 1,920 | 1,925 | 1,872 | 1,910 | 27,400 | 10 | 101% | 99% | 271% | ▲▲ | 99% | 97% | 102% | 100% | 122% |
| 20250512 | 1,950 | 1,961 | 1,920 | 1,922 | 9,200 | 12 | 101% | 99% | 34% | ▲▲▲ | 100% | 99% | 104% | 100% | 117% |
| 20250513 | 1,912 | 1,949 | 1,911 | 1,911 | 6,600 | -11 | 99% | 100% | 72% | ▼ | 100% | 100% | 104% | 99% | 117% |
| 20250514 | 1,914 | 1,921 | 1,852 | 1,910 | 6,200 | -1 | 100% | 100% | 94% | ▼▼ | 101% | 102% | 106% | 99% | 116% |
| 20250515 | 1,874 | 1,897 | 1,874 | 1,894 | 3,100 | -16 | 99% | 101% | 50% | ▼▼▼ | 100% | 101% | 105% | 99% | 115% |
| 20250516 | 1,888 | 1,914 | 1,888 | 1,896 | 1,600 | 2 | 100% | 100% | 52% | ▲ | 101% | 101% | 105% | 99% | 115% |
| 20250519 | 1,878 | 1,905 | 1,875 | 1,899 | 1,300 | 3 | 100% | 101% | 81% | ▲▲ | 101% | 100% | 104% | 99% | 115% |
| 20250520 | 1,891 | 1,916 | 1,891 | 1,915 | 2,300 | 16 | 101% | 101% | 177% | ▲▲▲ | 100% | 100% | 103% | 100% | 113% |
| 20250521 | 1,905 | 1,925 | 1,885 | 1,899 | 2,600 | -16 | 99% | 100% | 113% | ▼ | 100% | 100% | 104% | 99% | 111% |
| 20250522 | 1,899 | 1,900 | 1,860 | 1,900 | 700 | 1 | 100% | 100% | 27% | ▲ | 100% | 102% | 102% | 99% | 111% |
| 20250523 | 1,897 | 1,897 | 1,863 | 1,897 | 2,400 | -3 | 100% | 100% | 343% | ▼ | 100% | 105% | 0% | 99% | 111% |
| 20250526 | 1,897 | 1,899 | 1,868 | 1,899 | 1,200 | 2 | 100% | 100% | 50% | ▲ | 100% | 105% | 0% | 99% | 111% |
| 20250527 | 1,899 | 1,899 | 1,885 | 1,899 | 500 | 0 | 100% | 100% | 42% | -- | 100% | 104% | 0% | 99% | 111% |
| 20250528 | 1,907 | 1,907 | 1,885 | 1,907 | 500 | 8 | 100% | 100% | 100% | ▲ | 102% | 103% | 0% | 99% | 109% |
| 20250529 | 1,913 | 1,959 | 1,913 | 1,944 | 27,900 | 37 | 102% | 102% | 5580% | ▲▲ | 103% | 102% | 0% | 100% | 111% |
| 20250530 | 1,923 | 2,001 | 1,923 | 1,985 | 10,200 | 41 | 102% | 103% | 37% | ▲▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20250602 | 1,985 | 1,997 | 1,959 | 1,978 | 11,700 | -7 | 100% | 100% | 115% | ▼ | 98% | 98% | 0% | 100% | 110% |
| 20250603 | 1,978 | 1,979 | 1,935 | 1,946 | 3,600 | -32 | 98% | 98% | 31% | ▼▼ | 101% | 0% | 0% | 98% | 109% |
| 20250604 | 1,935 | 1,966 | 1,915 | 1,962 | 2,600 | 16 | 101% | 101% | 72% | ▲ | 101% | 0% | 0% | 99% | 104% |
| 20250605 | 1,955 | 1,978 | 1,948 | 1,966 | 1,700 | 4 | 100% | 101% | 65% | ▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20250606 | 1,959 | 1,959 | 1,943 | 1,943 | 2,000 | -23 | 99% | 99% | 118% | ▼ | % | % | % | 98% | 103% |
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 | 29,900 | 0 | 18,100 | 0 | 11,800 |
| 2025-05-23 | 0 | 25,300 | 0 | 17,000 | 0 | 8,300 |
| 2025-05-16 | 0 | 26,000 | 0 | 17,500 | 0 | 8,500 |
| 2025-05-09 | 0 | 24,600 | 0 | 15,700 | 0 | 8,900 |
| 2025-05-02 | 0 | 22,900 | 0 | 16,800 | 0 | 6,100 |
| 2025-04-25 | 0 | 23,900 | 0 | 16,700 | 0 | 7,200 |
| 2025-04-18 | 0 | 24,500 | 0 | 16,300 | 0 | 8,200 |
| 2025-04-11 | 0 | 25,400 | 0 | 16,700 | 0 | 8,700 |
| 2025-04-04 | 0 | 28,200 | 0 | 19,100 | 0 | 9,100 |
| 2025-03-28 | 0 | 30,800 | 0 | 21,100 | 0 | 9,700 |
| 2025-03-21 | 0 | 30,800 | 0 | 19,500 | 0 | 11,300 |
| 2025-03-14 | 0 | 30,800 | 0 | 18,900 | 0 | 11,900 |
| 2025-03-07 | 0 | 29,900 | 0 | 18,700 | 0 | 11,200 |
| 2025-02-28 | 0 | 32,600 | 0 | 20,100 | 0 | 12,500 |
| 2025-02-21 | 0 | 33,100 | 0 | 18,800 | 0 | 14,300 |
| 2025-02-14 | 0 | 30,100 | 0 | 18,200 | 0 | 11,900 |
| 2025-02-07 | 0 | 36,700 | 0 | 17,400 | 0 | 19,300 |
| 2025-01-31 | 0 | 19,800 | 0 | 12,200 | 0 | 7,600 |
| 2025-01-24 | 0 | 19,600 | 0 | 12,100 | 0 | 7,500 |
| 2025-01-17 | 0 | 20,000 | 0 | 12,200 | 0 | 7,800 |
| 2025-01-10 | 0 | 21,200 | 0 | 12,300 | 0 | 8,900 |
| 2024-12-27 | 0 | 24,200 | 0 | 12,700 | 0 | 11,500 |
| 2024-12-20 | 0 | 23,400 | 0 | 12,700 | 0 | 10,700 |
| 2024-12-13 | 0 | 24,700 | 0 | 14,000 | 0 | 10,700 |
| 2024-12-06 | 0 | 24,200 | 0 | 14,000 | 0 | 10,200 |
| 2024-11-29 | 0 | 23,100 | 0 | 12,000 | 0 | 11,100 |
| 2024-11-22 | 0 | 22,800 | 0 | 12,100 | 0 | 10,700 |
| 2024-11-15 | 0 | 22,100 | 0 | 12,000 | 0 | 10,100 |
| 2024-11-08 | 0 | 23,700 | 0 | 11,900 | 0 | 11,800 |
| 2024-11-01 | 0 | 31,500 | 0 | 10,800 | 0 | 20,700 |
| 2024-10-25 | 0 | 33,000 | 0 | 11,200 | 0 | 21,800 |
| 2024-10-18 | 0 | 33,700 | 0 | 12,100 | 0 | 21,600 |
| 2024-10-11 | 0 | 33,800 | 0 | 12,400 | 0 | 21,400 |
| 2024-10-04 | 0 | 32,900 | 0 | 11,500 | 0 | 21,400 |
| 2024-09-27 | 0 | 32,600 | 0 | 11,400 | 0 | 21,200 |
| 2024-09-20 | 0 | 32,300 | 0 | 11,400 | 0 | 20,900 |
| 2024-09-13 | 0 | 31,700 | 0 | 10,800 | 0 | 20,900 |
| 2024-09-06 | 0 | 34,500 | 0 | 11,400 | 0 | 23,100 |
| 2024-08-30 | 0 | 34,600 | 0 | 11,400 | 0 | 23,200 |
| 2024-08-23 | 0 | 35,000 | 0 | 11,400 | 0 | 23,600 |
| 2024-08-16 | 0 | 35,300 | 0 | 11,200 | 0 | 24,100 |
| 2024-08-09 | 0 | 36,300 | 0 | 11,100 | 0 | 25,200 |
| 2024-08-02 | 0 | 40,300 | 0 | 11,900 | 0 | 28,400 |
| 2024-07-26 | 0 | 51,000 | 0 | 20,300 | 0 | 30,700 |
| 2024-07-19 | 0 | 51,800 | 0 | 20,800 | 0 | 31,000 |
| 2024-07-12 | 0 | 43,000 | 0 | 16,600 | 0 | 26,400 |
| 2024-07-05 | 0 | 38,400 | 0 | 16,200 | 0 | 22,200 |
| 2024-06-28 | 0 | 36,500 | 0 | 16,200 | 0 | 20,300 |
| 2024-06-21 | 0 | 37,100 | 0 | 16,500 | 0 | 20,600 |
| 2024-06-14 | 0 | 37,000 | 0 | 14,900 | 0 | 22,100 |
| 2024-06-07 | 0 | 38,500 | 0 | 15,700 | 0 | 22,800 |
| 2024-05-31 | 0 | 35,500 | 0 | 15,800 | 0 | 19,700 |
| 2024-05-24 | 0 | 36,600 | 0 | 15,400 | 0 | 21,200 |
| 2024-05-17 | 0 | 33,000 | 0 | 14,000 | 0 | 19,000 |
| 2024-05-10 | 0 | 35,400 | 0 | 13,700 | 0 | 21,700 |
| 2024-05-02 | 0 | 26,500 | 0 | 20,100 | 0 | 6,400 |
| 2024-04-26 | 0 | 27,000 | 0 | 20,500 | 0 | 6,500 |
| 2024-04-19 | 0 | 26,500 | 0 | 19,600 | 0 | 6,900 |
| 2024-04-12 | 0 | 24,700 | 0 | 17,700 | 0 | 7,000 |
| 2024-04-05 | 0 | 25,400 | 0 | 18,100 | 0 | 7,300 |
| 2024-03-29 | 0 | 25,200 | 0 | 18,000 | 0 | 7,200 |
| 2024-03-22 | 0 | 26,400 | 0 | 18,000 | 0 | 8,400 |
| 2024-03-15 | 0 | 25,800 | 0 | 18,300 | 0 | 7,500 |
| 2024-03-08 | 0 | 30,400 | 0 | 18,300 | 0 | 12,100 |
| 2024-03-01 | 0 | 31,400 | 0 | 18,500 | 0 | 12,900 |
| 2024-02-22 | 0 | 34,200 | 0 | 18,700 | 0 | 15,500 |
| 2024-02-16 | 0 | 34,100 | 0 | 19,300 | 0 | 14,800 |
| 2024-02-09 | 0 | 36,800 | 0 | 19,400 | 0 | 17,400 |
| 2024-02-02 | 0 | 47,600 | 0 | 32,400 | 0 | 15,200 |
| 2024-01-26 | 0 | 41,200 | 0 | 22,800 | 0 | 18,400 |
| 2024-01-19 | 0 | 49,000 | 0 | 21,500 | 0 | 27,500 |
| 2024-01-12 | 0 | 40,700 | 0 | 18,500 | 0 | 22,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100THIC | 350 | 2024-06-07 17:00 | 水道機工株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6403 | 1 | 水道機工株式会社 | 2025-06-07 08:20:42 |
| 6403 | 2 | ニュースリリース｜水道機工株式会社 | 2024-06-19 05:48:50 |
| 6403 | 2 | IRカレンダー｜水道機工株式会社 | 2024-06-19 05:48:49 |
| 6403 | 2 | 財務ハイライト｜水道機工株式会社 | 2024-06-19 05:48:47 |
| 6403 | 2 | 株主諸手続き｜水道機工株式会社 | 2024-06-19 05:48:46 |
| 6403 | 2 | IRレポート｜水道機工株式会社 | 2024-06-19 05:48:45 |
| 6403 | 2 | 株主総会｜水道機工株式会社 | 2024-06-19 05:48:44 |
| 6403 | 2 | 電子公告｜水道機工株式会社 | 2024-06-19 05:48:43 |
| 6403 | 2 | 有価証券報告書｜水道機工株式会社 | 2024-06-19 05:48:42 |
| 6403 | 2 | 決算短信｜水道機工株式会社 | 2024-06-19 05:48:41 |