| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,500 | 1,500 | 1,434 | 1,439 | 53,000 | -79 | 95% | 96% | 147% | ▼▼ | 100% | 108% | 109% | 90% | 102% |
| 20240726 | 1,439 | 1,456 | 1,422 | 1,435 | 20,900 | -4 | 100% | 100% | 39% | ▼▼▼ | 104% | 101% | 108% | 90% | 102% |
| 20240729 | 1,462 | 1,540 | 1,460 | 1,525 | 39,700 | 90 | 106% | 104% | 190% | ▲ | 102% | 88% | 104% | 96% | 108% |
| 20240730 | 1,517 | 1,550 | 1,509 | 1,550 | 22,500 | 25 | 102% | 102% | 57% | ▲▲ | 100% | 81% | 101% | 97% | 110% |
| 20240731 | 1,555 | 1,566 | 1,516 | 1,561 | 26,700 | 11 | 101% | 100% | 119% | ▲▲▲ | 95% | 83% | 102% | 98% | 111% |
| 20240801 | 1,550 | 1,577 | 1,429 | 1,470 | 105,100 | -91 | 94% | 95% | 394% | ▼ | 97% | 96% | 114% | 92% | 104% |
| 20240802 | 1,380 | 1,400 | 1,330 | 1,340 | 85,700 | -130 | 91% | 97% | 82% | ▼▼ | 95% | 109% | 126% | 84% | 100% |
| 20240805 | 1,249 | 1,278 | 1,100 | 1,184 | 145,400 | -156 | 88% | 95% | 170% | ▼▼▼ | 103% | 124% | 124% | 74% | 100% |
| 20240806 | 1,233 | 1,295 | 1,233 | 1,266 | 55,300 | 82 | 107% | 103% | 38% | ▲ | 103% | 122% | 121% | 79% | 107% |
| 20240807 | 1,250 | 1,333 | 1,245 | 1,288 | 26,900 | 22 | 102% | 103% | 49% | ▲▲ | 100% | 115% | 112% | 82% | 109% |
| 20240808 | 1,327 | 1,331 | 1,275 | 1,323 | 39,800 | 35 | 103% | 100% | 148% | ▲▲▲ | 102% | 114% | 111% | 84% | 112% |
| 20240809 | 1,336 | 1,395 | 1,336 | 1,365 | 57,400 | 42 | 103% | 102% | 144% | ▲▲▲▲ | 109% | 108% | 103% | 87% | 115% |
| 20240813 | 1,405 | 1,548 | 1,405 | 1,530 | 93,900 | 165 | 112% | 109% | 164% | ▲▲▲▲▲ | 101% | 104% | 96% | 97% | 129% |
| 20240814 | 1,520 | 1,540 | 1,466 | 1,529 | 47,400 | -1 | 100% | 101% | 50% | ▼ | 99% | 103% | 97% | 97% | 129% |
| 20240815 | 1,530 | 1,565 | 1,511 | 1,512 | 31,700 | -17 | 99% | 99% | 67% | ▼▼ | 98% | 99% | 101% | 96% | 128% |
| 20240816 | 1,544 | 1,545 | 1,484 | 1,520 | 65,100 | 8 | 101% | 98% | 205% | ▲ | 99% | 99% | 103% | 97% | 128% |
| 20240819 | 1,523 | 1,567 | 1,515 | 1,515 | 24,500 | -5 | 100% | 99% | 38% | ▼ | 102% | 97% | 108% | 96% | 128% |
| 20240820 | 1,543 | 1,575 | 1,539 | 1,575 | 29,300 | 60 | 104% | 102% | 120% | ▲ | 97% | 94% | 110% | 100% | 133% |
| 20240821 | 1,566 | 1,566 | 1,519 | 1,526 | 10,100 | -49 | 97% | 97% | 34% | ▼ | 99% | 95% | 120% | 97% | 129% |
| 20240822 | 1,515 | 1,530 | 1,490 | 1,507 | 18,600 | -19 | 99% | 99% | 184% | ▼▼ | 99% | 96% | 121% | 96% | 127% |
| 20240823 | 1,507 | 1,507 | 1,470 | 1,490 | 9,600 | -17 | 99% | 99% | 52% | ▼▼▼ | 99% | 97% | 122% | 95% | 126% |
| 20240826 | 1,491 | 1,511 | 1,475 | 1,477 | 24,700 | -13 | 99% | 99% | 257% | ▼▼▼▼ | 98% | 98% | 126% | 94% | 125% |
| 20240827 | 1,465 | 1,470 | 1,403 | 1,441 | 26,200 | -36 | 98% | 98% | 106% | ▼▼▼▼▼ | 99% | 98% | 129% | 91% | 122% |
| 20240828 | 1,430 | 1,430 | 1,343 | 1,414 | 92,500 | -27 | 98% | 99% | 353% | ▼▼▼▼▼▼ | 103% | 99% | 131% | 90% | 119% |
| 20240829 | 1,410 | 1,448 | 1,392 | 1,447 | 17,700 | 33 | 102% | 103% | 19% | ▲ | 99% | 94% | 129% | 92% | 122% |
| 20240830 | 1,439 | 1,465 | 1,431 | 1,431 | 19,000 | -16 | 99% | 99% | 107% | ▼ | 98% | 97% | 130% | 91% | 121% |
| 20240902 | 1,428 | 1,431 | 1,396 | 1,406 | 36,100 | -25 | 98% | 98% | 190% | ▼▼ | 99% | 102% | 131% | 89% | 119% |
| 20240903 | 1,407 | 1,427 | 1,390 | 1,396 | 26,300 | -10 | 99% | 99% | 73% | ▼▼▼ | 99% | 107% | 135% | 89% | 110% |
| 20240904 | 1,366 | 1,370 | 1,314 | 1,359 | 66,900 | -37 | 97% | 99% | 254% | ▼▼▼▼ | 99% | 110% | 137% | 86% | 106% |
| 20240905 | 1,350 | 1,369 | 1,329 | 1,342 | 16,500 | -17 | 99% | 99% | 25% | ▼▼▼▼▼ | 103% | 116% | 138% | 85% | 101% |
| 20240906 | 1,342 | 1,381 | 1,338 | 1,381 | 20,600 | 39 | 103% | 103% | 125% | ▲ | 108% | 119% | 140% | 88% | 103% |
| 20240909 | 1,320 | 1,430 | 1,320 | 1,429 | 41,500 | 48 | 103% | 108% | 201% | ▲▲ | 102% | 116% | 127% | 91% | 106% |
| 20240910 | 1,430 | 1,476 | 1,413 | 1,457 | 26,900 | 28 | 102% | 102% | 65% | ▲▲▲ | 102% | 118% | 125% | 93% | 109% |
| 20240911 | 1,455 | 1,498 | 1,445 | 1,479 | 38,400 | 22 | 102% | 102% | 143% | ▲▲▲▲ | 104% | 121% | 120% | 94% | 110% |
| 20240912 | 1,509 | 1,570 | 1,509 | 1,563 | 43,800 | 84 | 106% | 104% | 114% | ▲▲▲▲▲ | 101% | 117% | 115% | 99% | 116% |
| 20240913 | 1,552 | 1,600 | 1,515 | 1,567 | 47,900 | 4 | 100% | 101% | 109% | ▲▲▲▲▲▲ | 106% | 112% | 109% | 99% | 117% |
| 20240917 | 1,565 | 1,669 | 1,560 | 1,665 | 65,600 | 98 | 106% | 106% | 137% | ▲▲▲▲▲▲▲ | 103% | 110% | 101% | 100% | 124% |
| 20240918 | 1,675 | 1,723 | 1,632 | 1,723 | 57,500 | 58 | 103% | 103% | 88% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 92% | 100% | 128% |
| 20240919 | 1,834 | 1,857 | 1,761 | 1,820 | 169,100 | 97 | 106% | 99% | 294% | ▲▲▲▲▲▲▲▲▲ | 93% | 99% | 92% | 100% | 136% |
| 20240920 | 1,830 | 1,830 | 1,690 | 1,708 | 102,000 | -112 | 94% | 93% | 60% | ▼ | 101% | 104% | 95% | 94% | 127% |
| 20240924 | 1,745 | 1,766 | 1,692 | 1,758 | 67,300 | 50 | 103% | 101% | 66% | ▲ | 102% | 99% | 91% | 97% | 131% |
| 20240925 | 1,820 | 1,865 | 1,789 | 1,850 | 137,800 | 92 | 105% | 102% | 205% | ▲▲ | 99% | 98% | 91% | 100% | 138% |
| 20240926 | 1,810 | 1,813 | 1,755 | 1,790 | 105,400 | -60 | 97% | 99% | 76% | ▼ | 102% | 95% | 92% | 97% | 133% |
| 20240927 | 1,789 | 1,825 | 1,780 | 1,818 | 42,700 | 28 | 102% | 102% | 41% | ▲ | 104% | 98% | 95% | 98% | 135% |
| 20240930 | 1,738 | 1,840 | 1,733 | 1,810 | 89,800 | -8 | 100% | 104% | 210% | ▼ | 98% | 92% | 91% | 98% | 135% |
| 20241001 | 1,822 | 1,831 | 1,769 | 1,780 | 34,900 | -30 | 98% | 98% | 39% | ▼▼ | 97% | 96% | 94% | 96% | 133% |
| 20241002 | 1,752 | 1,762 | 1,694 | 1,708 | 44,600 | -72 | 96% | 97% | 128% | ▼▼▼ | 99% | 97% | 95% | 92% | 127% |
| 20241003 | 1,715 | 1,738 | 1,696 | 1,697 | 22,500 | -11 | 99% | 99% | 50% | ▼▼▼▼ | 100% | 98% | 97% | 92% | 126% |
| 20241004 | 1,692 | 1,712 | 1,667 | 1,684 | 29,000 | -13 | 99% | 100% | 129% | ▼▼▼▼▼ | 98% | 95% | 91% | 91% | 125% |
| 20241007 | 1,724 | 1,724 | 1,671 | 1,682 | 28,200 | -2 | 100% | 98% | 97% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 91% | 122% |
| 20241008 | 1,667 | 1,677 | 1,643 | 1,656 | 28,200 | -26 | 98% | 99% | 100% | ▼▼▼▼▼▼▼ | 98% | 97% | 0% | 90% | 116% |
| 20241009 | 1,688 | 1,688 | 1,635 | 1,660 | 18,800 | 4 | 100% | 98% | 67% | ▲ | 99% | 100% | 0% | 90% | 114% |
| 20241010 | 1,653 | 1,667 | 1,612 | 1,640 | 43,500 | -20 | 99% | 99% | 231% | ▼ | 99% | 99% | 0% | 89% | 111% |
| 20241011 | 1,668 | 1,668 | 1,640 | 1,646 | 13,400 | 6 | 100% | 99% | 31% | ▲ | 100% | 99% | 0% | 89% | 105% |
| 20241015 | 1,649 | 1,651 | 1,630 | 1,641 | 15,500 | -5 | 100% | 100% | 116% | ▼ | 100% | 100% | 0% | 89% | 105% |
| 20241016 | 1,631 | 1,658 | 1,612 | 1,639 | 22,400 | -2 | 100% | 100% | 145% | ▼▼ | 100% | 95% | 0% | 89% | 100% |
| 20241017 | 1,648 | 1,672 | 1,638 | 1,651 | 41,200 | 12 | 101% | 100% | 184% | ▲ | 96% | 0% | 0% | 89% | 101% |
| 20241018 | 1,675 | 1,712 | 1,611 | 1,613 | 37,900 | -38 | 98% | 96% | 92% | ▼ | 99% | 0% | 0% | 87% | 100% |
| 20241021 | 1,653 | 1,653 | 1,617 | 1,633 | 14,700 | 20 | 101% | 99% | 39% | ▲ | 96% | 0% | 0% | 88% | 101% |
| 20241022 | 1,633 | 1,649 | 1,550 | 1,573 | 49,500 | -60 | 96% | 96% | 337% | ▼ | % | % | % | 85% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 373,700 | 0 | 24,000 | 0 | 349,700 |
| 2024-10-11 | 0 | 355,200 | 0 | 22,900 | 0 | 332,300 |
| 2024-10-04 | 0 | 349,700 | 0 | 23,600 | 0 | 326,100 |
| 2024-09-27 | 0 | 337,200 | 0 | 24,900 | 0 | 312,300 |
| 2024-09-20 | 0 | 340,100 | 0 | 24,500 | 0 | 315,600 |
| 2024-09-13 | 0 | 318,800 | 0 | 18,400 | 0 | 300,400 |
| 2024-09-06 | 0 | 345,600 | 0 | 32,400 | 0 | 313,200 |
| 2024-08-30 | 0 | 338,300 | 0 | 24,000 | 0 | 314,300 |
| 2024-08-23 | 0 | 322,100 | 0 | 18,800 | 0 | 303,300 |
| 2024-08-16 | 0 | 332,100 | 0 | 20,200 | 0 | 311,900 |
| 2024-08-09 | 0 | 353,500 | 0 | 33,000 | 0 | 320,500 |
| 2024-08-02 | 0 | 368,300 | 0 | 41,900 | 0 | 326,400 |
| 2024-07-26 | 0 | 360,500 | 0 | 35,900 | 0 | 324,600 |
| 2024-07-19 | 0 | 357,000 | 0 | 36,600 | 0 | 320,400 |
| 2024-07-12 | 0 | 364,600 | 0 | 46,900 | 0 | 317,700 |
| 2024-07-05 | 0 | 364,800 | 0 | 53,800 | 0 | 311,000 |
| 2024-06-28 | 0 | 364,300 | 0 | 50,700 | 0 | 313,600 |
| 2024-06-21 | 100 | 361,500 | 100 | 49,000 | 0 | 312,500 |
| 2024-06-14 | 0 | 357,400 | 0 | 48,700 | 0 | 308,700 |
| 2024-06-07 | 0 | 335,500 | 0 | 32,700 | 0 | 302,800 |
| 2024-05-31 | 0 | 348,100 | 0 | 28,600 | 0 | 319,500 |
| 2024-05-24 | 0 | 327,200 | 0 | 27,200 | 0 | 300,000 |
| 2024-05-17 | 0 | 332,900 | 0 | 29,000 | 0 | 303,900 |
| 2024-05-10 | 0 | 313,800 | 0 | 24,600 | 0 | 289,200 |
| 2024-05-02 | 0 | 315,000 | 0 | 23,400 | 0 | 291,600 |
| 2024-04-26 | 0 | 312,600 | 0 | 21,600 | 0 | 291,000 |
| 2024-04-19 | 0 | 315,600 | 0 | 21,200 | 0 | 294,400 |
| 2024-04-12 | 0 | 318,500 | 0 | 24,500 | 0 | 294,000 |
| 2024-04-05 | 0 | 315,300 | 0 | 23,400 | 0 | 291,900 |
| 2024-03-29 | 0 | 329,400 | 0 | 26,100 | 0 | 303,300 |
| 2024-03-22 | 0 | 314,200 | 0 | 20,300 | 0 | 293,900 |
| 2024-03-15 | 0 | 315,100 | 0 | 20,000 | 0 | 295,100 |
| 2024-03-08 | 0 | 320,400 | 0 | 21,500 | 0 | 298,900 |
| 2024-03-01 | 0 | 325,900 | 0 | 21,500 | 0 | 304,400 |
| 2024-02-22 | 0 | 319,700 | 0 | 18,000 | 0 | 301,700 |
| 2024-02-16 | 0 | 320,000 | 0 | 17,900 | 0 | 302,100 |
| 2024-02-09 | 0 | 320,200 | 0 | 18,200 | 0 | 302,000 |
| 2024-02-02 | 0 | 321,200 | 0 | 19,500 | 0 | 301,700 |
| 2024-01-26 | 0 | 319,900 | 0 | 20,600 | 0 | 299,300 |
| 2024-01-19 | 0 | 321,000 | 0 | 18,700 | 0 | 302,300 |
| 2024-01-12 | 0 | 318,600 | 0 | 19,800 | 0 | 298,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 15:00 | 鈴茂器工 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240918 | 15:00 | 鈴茂器工 | 組織変更および執行役員の異動に関するお知らせ |
| 20240918 | 15:00 | 鈴茂器工 | 業績予想の修正に関するお知らせ |
| 20240710 | 11:00 | 鈴茂器工 | 取締役及び執行役員に対する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 |
| 20240624 | 11:10 | 鈴茂器工 | 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240618 | 15:30 | 鈴茂器工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240219 | 15:00 | 鈴茂器工 | 執行役員の異動に関するお知らせ |
| 20240214 | 15:00 | 鈴茂器工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6405 | 1 | オリジナル寿司ロボットメーカー｜鈴茂器工株式会社 | 2024-10-23 00:22:13 |
| 6405 | 2 | ロボットで「おいしいごはん」をたくさん届ける。 | 2024-10-16 21:29:23 |
| 6405 | 2 | IRニュース｜オリジナル寿司ロボットメーカー｜鈴茂器工株式会社 | 2024-06-19 05:48:52 |
| 6405 | 2 | 2024年3月期 決算説明会資料（スクリプト付き）PDF(1804.1KB) | 2024-06-18 22:00:26 |
| 6405 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） 英語版PDF(514.7KB) | 2024-06-18 22:00:25 |
| 6405 | 2 | 2024年3月期 決算説明会資料 英語版PDF(727.8KB) | 2024-06-18 22:00:24 |
| 6405 | 2 | 第64回定時株主総会招集ご通知PDF(4323.0KB) | 2024-06-18 22:00:22 |
| 6405 | 2 | 代表取締役の異動ならびに執行役員の異動に関するお知らせPDF(119.1KB) | 2024-06-16 06:19:08 |
| 6405 | 2 | SUZUMO REPORT（2023年3月期中間）PDF(3591.6KB) | 2024-06-16 04:47:54 |
| 6405 | 2 | 免責事項｜IR情報｜オリジナル寿司ロボットメーカー｜鈴茂器工株式会社 | 2024-06-14 13:06:01 |