| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,762 | 1,762 | 1,760 | 1,760 | 800 | -22 | 99% | 100% | 800% | ▼ | 100% | 102% | 107% | 99% | 102% |
| 20250121 | 1,758 | 1,758 | 1,758 | 1,758 | 300 | -2 | 100% | 100% | 38% | ▼▼ | 101% | 101% | 107% | 99% | 102% |
| 20250122 | 1,761 | 1,775 | 1,761 | 1,775 | 200 | 17 | 101% | 101% | 67% | ▲ | 101% | 102% | 106% | 100% | 103% |
| 20250123 | 1,769 | 1,778 | 1,769 | 1,778 | 400 | 3 | 100% | 101% | 200% | ▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250124 | 1,784 | 1,784 | 1,782 | 1,782 | 400 | 4 | 100% | 100% | 100% | ▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250127 | 1,782 | 1,798 | 1,779 | 1,787 | 2,400 | 5 | 100% | 100% | 600% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20250128 | 1,782 | 1,782 | 1,780 | 1,780 | 700 | -7 | 100% | 100% | 29% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250129 | 1,793 | 1,806 | 1,757 | 1,797 | 4,900 | 17 | 101% | 100% | 700% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20250130 | 1,810 | 1,874 | 1,810 | 1,821 | 8,900 | 24 | 101% | 101% | 182% | ▲▲ | 99% | 104% | 101% | 100% | 105% |
| 20250131 | 1,814 | 1,814 | 1,787 | 1,803 | 2,900 | -18 | 99% | 99% | 33% | ▼ | 100% | 104% | 102% | 99% | 103% |
| 20250203 | 1,807 | 1,858 | 1,803 | 1,812 | 5,100 | 9 | 100% | 100% | 176% | ▲ | 98% | 95% | 100% | 100% | 103% |
| 20250204 | 1,841 | 1,841 | 1,813 | 1,813 | 2,700 | 1 | 100% | 98% | 53% | ▲▲ | 100% | 97% | 101% | 100% | 103% |
| 20250205 | 1,813 | 1,838 | 1,801 | 1,820 | 2,400 | 7 | 100% | 100% | 89% | ▲▲▲ | 103% | 97% | 99% | 100% | 104% |
| 20250206 | 1,826 | 1,886 | 1,820 | 1,881 | 11,000 | 61 | 103% | 103% | 458% | ▲▲▲▲ | 96% | 97% | 100% | 100% | 107% |
| 20250207 | 1,810 | 1,811 | 1,728 | 1,729 | 39,600 | -152 | 92% | 96% | 360% | ▼ | 99% | 99% | 102% | 92% | 100% |
| 20250210 | 1,769 | 1,772 | 1,725 | 1,745 | 16,600 | 16 | 101% | 99% | 42% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20250212 | 1,760 | 1,796 | 1,751 | 1,765 | 8,500 | 20 | 101% | 100% | 51% | ▲▲ | 100% | 102% | 102% | 94% | 102% |
| 20250213 | 1,765 | 1,778 | 1,760 | 1,764 | 3,600 | -1 | 100% | 100% | 42% | ▼ | 100% | 104% | 102% | 94% | 102% |
| 20250214 | 1,762 | 1,766 | 1,750 | 1,754 | 3,300 | -10 | 99% | 100% | 92% | ▼▼ | 99% | 103% | 102% | 93% | 101% |
| 20250217 | 1,776 | 1,776 | 1,755 | 1,755 | 3,900 | 1 | 100% | 99% | 118% | ▲ | 100% | 103% | 103% | 93% | 102% |
| 20250218 | 1,761 | 1,771 | 1,757 | 1,757 | 1,800 | 2 | 100% | 100% | 46% | ▲▲ | 102% | 102% | 104% | 93% | 102% |
| 20250219 | 1,757 | 1,811 | 1,755 | 1,792 | 10,700 | 35 | 102% | 102% | 594% | ▲▲▲ | 100% | 97% | 99% | 95% | 104% |
| 20250220 | 1,840 | 1,868 | 1,811 | 1,835 | 21,500 | 43 | 102% | 100% | 201% | ▲▲▲▲ | 99% | 99% | 100% | 98% | 106% |
| 20250225 | 1,820 | 1,820 | 1,800 | 1,810 | 5,000 | -25 | 99% | 99% | 23% | ▼ | 99% | 100% | 101% | 96% | 105% |
| 20250226 | 1,806 | 1,806 | 1,771 | 1,779 | 6,400 | -31 | 98% | 99% | 128% | ▼▼ | 100% | 101% | 103% | 95% | 103% |
| 20250227 | 1,779 | 1,787 | 1,776 | 1,787 | 2,800 | 8 | 100% | 100% | 44% | ▲ | 100% | 102% | 104% | 95% | 103% |
| 20250228 | 1,765 | 1,778 | 1,760 | 1,770 | 4,300 | -17 | 99% | 100% | 154% | ▼ | 101% | 101% | 102% | 94% | 102% |
| 20250303 | 1,783 | 1,803 | 1,778 | 1,800 | 2,300 | 30 | 102% | 101% | 53% | ▲ | 100% | 100% | 102% | 96% | 104% |
| 20250304 | 1,795 | 1,816 | 1,788 | 1,800 | 2,800 | 0 | 100% | 100% | 122% | -- | 101% | 101% | 102% | 96% | 104% |
| 20250305 | 1,789 | 1,819 | 1,789 | 1,800 | 2,500 | 0 | 100% | 101% | 89% | -- | 100% | 100% | 102% | 96% | 104% |
| 20250306 | 1,800 | 1,820 | 1,780 | 1,791 | 3,200 | -9 | 100% | 100% | 128% | ▼ | 101% | 101% | 102% | 95% | 104% |
| 20250307 | 1,784 | 1,805 | 1,780 | 1,802 | 2,900 | 11 | 101% | 101% | 91% | ▲ | 100% | 100% | 101% | 96% | 104% |
| 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% | 94% | 98% | 102% |
| 20250325 | 1,802 | 1,810 | 1,800 | 1,804 | 4,200 | -2 | 100% | 100% | 247% | ▼▼ | 102% | 100% | 94% | 99% | 102% |
| 20250326 | 1,799 | 1,827 | 1,798 | 1,827 | 4,700 | 23 | 101% | 102% | 112% | ▲ | 100% | 99% | 93% | 100% | 103% |
| 20250327 | 1,825 | 1,835 | 1,820 | 1,826 | 2,500 | -1 | 100% | 100% | 53% | ▼ | 101% | 100% | 95% | 100% | 103% |
| 20250328 | 1,781 | 1,804 | 1,781 | 1,803 | 5,900 | -23 | 99% | 101% | 236% | ▼▼ | 99% | 97% | 94% | 99% | 102% |
| 20250331 | 1,798 | 1,800 | 1,786 | 1,787 | 3,200 | -16 | 99% | 99% | 54% | ▼▼▼ | 100% | 93% | 94% | 98% | 100% |
| 20250401 | 1,803 | 1,805 | 1,787 | 1,800 | 1,900 | 13 | 101% | 100% | 59% | ▲ | 100% | 91% | 95% | 99% | 101% |
| 20250402 | 1,790 | 1,797 | 1,785 | 1,785 | 1,100 | -15 | 99% | 100% | 58% | ▼ | 99% | 95% | 97% | 98% | 100% |
| 20250403 | 1,756 | 1,761 | 1,726 | 1,740 | 4,800 | -45 | 97% | 99% | 436% | ▼▼ | 96% | 97% | 0% | 95% | 100% |
| 20250404 | 1,732 | 1,732 | 1,650 | 1,668 | 4,100 | -72 | 96% | 96% | 85% | ▼▼▼ | 102% | 103% | 0% | 91% | 100% |
| 20250408 | 1,601 | 1,725 | 1,533 | 1,636 | 11,900 | -32 | 98% | 102% | 290% | ▼▼▼▼ | 98% | 105% | 0% | 90% | 100% |
| 20250409 | 1,600 | 1,600 | 1,570 | 1,572 | 1,200 | -64 | 96% | 98% | 10% | ▼▼▼▼▼ | 102% | 102% | 0% | 86% | 100% |
| 20250410 | 1,650 | 1,678 | 1,601 | 1,676 | 4,600 | 104 | 107% | 102% | 383% | ▲ | 100% | 101% | 0% | 92% | 107% |
| 20250411 | 1,635 | 1,640 | 1,635 | 1,640 | 900 | -36 | 98% | 100% | 20% | ▼ | 100% | 103% | 0% | 90% | 104% |
| 20250414 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 5 | 100% | 100% | 11% | ▲ | 102% | 103% | 0% | 90% | 105% |
| 20250415 | 1,650 | 1,685 | 1,646 | 1,685 | 700 | 40 | 102% | 102% | 700% | ▲▲ | 98% | 0% | 0% | 92% | 107% |
| 20250416 | 1,689 | 1,689 | 1,645 | 1,658 | 900 | -27 | 98% | 98% | 129% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 1,649 | 1,653 | 1,648 | 1,653 | 500 | -5 | 100% | 100% | 56% | ▼▼ | 102% | 0% | 0% | 90% | 105% |
| 20250418 | 1,656 | 1,695 | 1,656 | 1,695 | 300 | 42 | 103% | 102% | 60% | ▲ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 16:30 | 水道機工 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250206 | 16:30 | 水道機工 | 連結決算並びに個別決算における営業外費用、法人税等調整額の発生及び通期連結業績予想数値の修正に関するお知らせ |
| 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 | 2025-04-19 03:25:28 |
| 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 |