| 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 | 1,735 | 1,748 | 1,717 | 1,748 | 500 | 39 | 102% | 101% | 21% | ▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20240925 | 1,749 | 1,749 | 1,725 | 1,747 | 2,100 | -1 | 100% | 100% | 420% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20240926 | 1,747 | 1,747 | 1,723 | 1,723 | 700 | -24 | 99% | 99% | 33% | ▼▼ | 103% | 103% | 103% | 96% | 101% |
| 20240927 | 1,683 | 1,739 | 1,683 | 1,734 | 2,800 | 11 | 101% | 103% | 400% | ▲ | 102% | 104% | 102% | 96% | 102% |
| 20240930 | 1,694 | 1,740 | 1,652 | 1,732 | 4,000 | -2 | 100% | 102% | 143% | ▼ | 99% | 102% | 100% | 96% | 102% |
| 20241002 | 1,728 | 1,728 | 1,718 | 1,718 | 200 | -14 | 99% | 99% | 5% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241003 | 1,721 | 1,725 | 1,721 | 1,725 | 200 | 7 | 100% | 100% | 100% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241004 | 1,743 | 1,760 | 1,734 | 1,734 | 1,100 | 9 | 101% | 99% | 550% | ▲▲ | 101% | 99% | 101% | 98% | 102% |
| 20241007 | 1,741 | 1,755 | 1,735 | 1,755 | 1,000 | 21 | 101% | 101% | 91% | ▲▲▲ | 99% | 99% | 107% | 99% | 103% |
| 20241008 | 1,747 | 1,747 | 1,731 | 1,731 | 1,200 | -24 | 99% | 99% | 120% | ▼ | 99% | 99% | 107% | 98% | 102% |
| 20241009 | 1,737 | 1,737 | 1,715 | 1,715 | 400 | -16 | 99% | 99% | 33% | ▼▼ | 100% | 101% | 108% | 97% | 101% |
| 20241010 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 2 | 100% | 100% | 50% | ▲ | 99% | 99% | 107% | 97% | 101% |
| 20241011 | 1,747 | 1,747 | 1,723 | 1,732 | 900 | 15 | 101% | 99% | 450% | ▲▲ | 99% | 100% | 108% | 99% | 102% |
| 20241015 | 1,721 | 1,727 | 1,710 | 1,710 | 1,100 | -22 | 99% | 99% | 122% | ▼ | 100% | 99% | 108% | 97% | 100% |
| 20241016 | 1,728 | 1,728 | 1,727 | 1,727 | 200 | 17 | 101% | 100% | 18% | ▲ | 100% | 98% | 108% | 98% | 101% |
| 20241017 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | -3 | 100% | 100% | 50% | ▼ | 99% | 96% | 108% | 98% | 101% |
| 20241018 | 1,722 | 1,722 | 1,695 | 1,713 | 3,000 | -11 | 99% | 99% | 3000% | ▼▼ | 100% | 101% | 109% | 98% | 100% |
| 20241021 | 1,702 | 1,703 | 1,702 | 1,703 | 1,000 | -10 | 99% | 100% | 33% | ▼▼▼ | 99% | 101% | 109% | 97% | 100% |
| 20241022 | 1,705 | 1,716 | 1,695 | 1,695 | 2,100 | -8 | 100% | 99% | 210% | ▼▼▼▼ | 98% | 101% | 105% | 97% | 100% |
| 20241023 | 1,689 | 1,689 | 1,661 | 1,661 | 1,200 | -34 | 98% | 98% | 57% | ▼▼▼▼▼ | 98% | 103% | 106% | 95% | 100% |
| 20241024 | 1,663 | 1,663 | 1,636 | 1,637 | 900 | -24 | 99% | 98% | 75% | ▼▼▼▼▼▼ | 105% | 104% | 108% | 93% | 100% |
| 20241025 | 1,638 | 1,720 | 1,636 | 1,715 | 2,400 | 78 | 105% | 105% | 267% | ▲ | 98% | 103% | 104% | 98% | 105% |
| 20241028 | 1,705 | 1,705 | 1,665 | 1,672 | 800 | -43 | 97% | 98% | 33% | ▼ | 101% | 107% | 104% | 95% | 102% |
| 20241029 | 1,700 | 1,715 | 1,693 | 1,711 | 1,100 | 39 | 102% | 101% | 138% | ▲ | 100% | 109% | 102% | 97% | 105% |
| 20241030 | 1,711 | 1,711 | 1,705 | 1,705 | 600 | -6 | 100% | 100% | 55% | ▼ | 100% | 109% | 102% | 97% | 104% |
| 20241101 | 1,710 | 1,710 | 1,703 | 1,703 | 300 | -2 | 100% | 100% | 50% | ▼▼ | 102% | 101% | 102% | 97% | 104% |
| 20241105 | 1,725 | 1,767 | 1,724 | 1,763 | 8,100 | 60 | 104% | 102% | 2700% | ▲ | 103% | 99% | 100% | 100% | 108% |
| 20241106 | 1,766 | 1,839 | 1,766 | 1,825 | 4,100 | 62 | 104% | 103% | 51% | ▲▲ | 102% | 97% | 96% | 100% | 111% |
| 20241107 | 1,825 | 1,862 | 1,811 | 1,862 | 5,600 | 37 | 102% | 102% | 137% | ▲▲▲ | 95% | 97% | 96% | 100% | 114% |
| 20241108 | 1,830 | 1,859 | 1,742 | 1,745 | 8,500 | -117 | 94% | 95% | 152% | ▼ | 98% | 100% | 100% | 94% | 107% |
| 20241111 | 1,772 | 1,774 | 1,725 | 1,743 | 4,200 | -2 | 100% | 98% | 49% | ▼▼ | 100% | 99% | 101% | 94% | 106% |
| 20241112 | 1,753 | 1,756 | 1,749 | 1,756 | 2,200 | 13 | 101% | 100% | 52% | ▲ | 100% | 99% | 102% | 94% | 107% |
| 20241113 | 1,758 | 1,766 | 1,758 | 1,766 | 300 | 10 | 101% | 100% | 14% | ▲▲ | 100% | 99% | 102% | 95% | 108% |
| 20241114 | 1,759 | 1,764 | 1,746 | 1,764 | 500 | -2 | 100% | 100% | 167% | ▼ | 99% | 99% | 101% | 95% | 108% |
| 20241115 | 1,764 | 1,764 | 1,737 | 1,740 | 1,800 | -24 | 99% | 99% | 360% | ▼▼ | 101% | 101% | 103% | 93% | 106% |
| 20241118 | 1,730 | 1,748 | 1,706 | 1,742 | 1,800 | 2 | 100% | 101% | 100% | ▲ | 100% | 102% | 104% | 94% | 106% |
| 20241119 | 1,722 | 1,722 | 1,710 | 1,720 | 900 | -22 | 99% | 100% | 50% | ▼ | 101% | 101% | 104% | 92% | 105% |
| 20241120 | 1,723 | 1,743 | 1,723 | 1,740 | 1,200 | 20 | 101% | 101% | 133% | ▲ | 100% | 99% | 103% | 93% | 106% |
| 20241121 | 1,740 | 1,742 | 1,740 | 1,740 | 300 | 0 | 100% | 100% | 25% | -- | 100% | 98% | 102% | 93% | 106% |
| 20241122 | 1,752 | 1,758 | 1,750 | 1,750 | 1,100 | 10 | 101% | 100% | 367% | ▲ | 99% | 100% | 102% | 94% | 107% |
| 20241125 | 1,750 | 1,750 | 1,735 | 1,741 | 1,700 | -9 | 99% | 99% | 155% | ▼ | 99% | 101% | 103% | 94% | 104% |
| 20241126 | 1,738 | 1,738 | 1,726 | 1,726 | 300 | -15 | 99% | 99% | 18% | ▼▼ | 100% | 102% | 103% | 93% | 103% |
| 20241127 | 1,723 | 1,723 | 1,723 | 1,723 | 600 | -3 | 100% | 100% | 200% | ▼▼▼ | 100% | 102% | 103% | 93% | 101% |
| 20241128 | 1,723 | 1,725 | 1,723 | 1,725 | 300 | 2 | 100% | 100% | 50% | ▲ | 100% | 101% | 101% | 93% | 101% |
| 20241129 | 1,749 | 1,749 | 1,748 | 1,749 | 300 | 24 | 101% | 100% | 100% | ▲▲ | 101% | 101% | 101% | 94% | 103% |
| 20241202 | 1,742 | 1,757 | 1,727 | 1,756 | 900 | 7 | 100% | 101% | 300% | ▲▲▲ | 100% | 101% | 100% | 94% | 102% |
| 20241203 | 1,756 | 1,770 | 1,740 | 1,760 | 2,500 | 4 | 100% | 100% | 278% | ▲▲▲▲ | 99% | 101% | 100% | 95% | 102% |
| 20241204 | 1,770 | 1,770 | 1,759 | 1,760 | 1,100 | 0 | 100% | 99% | 44% | -- | 99% | 102% | 100% | 95% | 102% |
| 20241205 | 1,759 | 1,759 | 1,731 | 1,735 | 2,400 | -25 | 99% | 99% | 218% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20241206 | 1,745 | 1,765 | 1,741 | 1,765 | 1,700 | 30 | 102% | 101% | 71% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 1,764 | 1,784 | 1,764 | 1,771 | 1,300 | 6 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241210 | 1,787 | 1,787 | 1,787 | 1,787 | 900 | 16 | 101% | 100% | 69% | ▲▲▲ | 98% | 98% | 0% | 100% | 104% |
| 20241211 | 1,796 | 1,796 | 1,760 | 1,765 | 900 | -22 | 99% | 98% | 100% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 1,765 | 1,765 | 1,765 | 1,765 | 500 | 0 | 100% | 100% | 56% | -- | 101% | 100% | 0% | 99% | 103% |
| 20241213 | 1,758 | 1,770 | 1,735 | 1,770 | 2,900 | 5 | 100% | 101% | 580% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241216 | 1,775 | 1,775 | 1,717 | 1,760 | 1,600 | -10 | 99% | 99% | 55% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241217 | 1,749 | 1,767 | 1,749 | 1,757 | 500 | -3 | 100% | 100% | 31% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241218 | 1,746 | 1,764 | 1,731 | 1,764 | 900 | 7 | 100% | 101% | 180% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,749 | 1,761 | 1,734 | 1,757 | 1,500 | -7 | 100% | 100% | 167% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 1,757 | 1,763 | 1,747 | 1,747 | 1,100 | -10 | 99% | 99% | 73% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:30 | 水道機工 | 2025年3月期 第2四半期(中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:30 | 水道機工 | 営業外収益及び営業外費用発生に関するお知らせ |
| 20240816 | 10:15 | 水道機工 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240808 | 16:30 | 水道機工 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240718 | 17:00 | 水道機工 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240628 | 14:00 | 水道機工 | 支配株主等に関する事項について |
| 20240621 | 11:00 | 水道機工 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式取得結果及び取得終了に関するお知らせ |
| 20240620 | 16:05 | 水道機工 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240611 | 16:00 | 水道機工 | 2024年3月期 決算説明資料 |
| 20240523 | 17:00 | 水道機工 | 剰余金の配当に関するお知らせ |
| 20240509 | 16:30 | 水道機工 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 17:00 | 水道機工 | 2024年3月期通期連結業績予想数値の修正並びに営業外収益および営業外費用計上に関するお知らせ |
| 20240208 | 17:00 | 水道機工 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 17:00 | 水道機工 | 営業外費用発生に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 22:20:10 |
| 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 |