6458--新晃工-【機械】【空調機】大型機種専業省エネなど技術開発に力
売上高:519430-当期純利益:65800-総資産:880380-時価:31593480----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501171,2591,2591,2341,256202,5008101%100%65%▲▲▲100%100%104%98%106%
202501201,2501,2511,2361,247203,700-999%100%101%99%100%104%98%104%
202501211,2551,2551,2281,245170,100-2100%99%84%▼▼100%101%104%97%103%
202501221,2491,2561,2321,255231,20010101%100%136%99%100%104%98%103%
202501231,2521,2521,2371,245168,400-1099%99%73%100%101%105%97%102%
202501241,2391,2491,2321,235164,100-1099%100%97%▼▼100%99%104%97%101%
202501271,2541,2691,2511,260198,10025102%100%121%100%100%104%99%103%
202501281,2511,2581,2461,248245,000-1299%100%124%100%97%104%98%102%
202501291,2511,2621,2501,257172,4009101%100%70%99%96%104%98%103%
202501301,2501,2521,2351,243212,600-1499%99%123%100%98%105%97%102%
202501311,2451,2511,2371,245310,9002100%100%146%98%100%105%97%102%
202502031,2361,2361,2121,213315,600-3297%98%102%98%100%104%96%100%
202502041,2281,2331,2041,204190,700-999%98%60%▼▼100%107%105%96%100%
202502051,2031,2111,1931,204199,0000100%100%104%--101%108%103%96%100%
202502061,2031,2291,2021,217233,20013101%101%117%100%106%100%97%101%
202502071,2301,2451,2181,230318,80013101%100%137%▲▲100%105%100%98%102%
202502101,2331,2581,2181,228349,400-2100%100%110%104%105%99%97%102%
202502121,2431,2991,2401,293456,40065105%104%131%99%100%97%100%107%
202502131,3081,3171,2901,298291,1005100%99%64%▲▲98%98%100%100%108%
202502141,3021,3021,2681,271360,600-2798%98%124%101%99%101%98%106%
202502171,2801,3061,2801,298280,30027102%101%78%100%95%100%100%108%
202502181,3021,3231,2861,302391,5004100%100%140%▲▲98%94%99%100%108%
202502191,3051,3101,2781,278306,700-2498%98%78%99%96%102%98%106%
202502201,2711,2781,2461,264330,000-1499%99%108%▼▼100%97%105%97%105%
202502251,2421,2641,2351,241280,500-2398%100%85%▼▼▼99%98%105%95%103%
202502261,2401,2401,2101,224307,900-1799%99%110%▼▼▼▼99%98%105%94%102%
202502271,2361,2371,2231,225191,2001100%99%62%99%101%107%94%102%
202502281,2181,2221,2021,205359,700-2098%99%188%99%100%106%93%100%
202503031,2231,2311,2081,209209,7004100%99%58%101%102%106%93%100%
202503041,2021,2131,1951,210243,2001100%101%116%▲▲100%100%106%93%100%
202503051,2101,2201,2021,210211,3000100%100%87%--101%100%104%93%100%
202503061,2211,2391,2191,229164,80019102%101%78%100%101%105%94%102%
202503071,2151,2281,2001,221255,200-899%100%155%99%104%102%94%101%
202503101,2251,2301,2071,207169,500-1499%99%66%▼▼101%108%104%93%100%
202503111,2001,2171,1821,212297,5005100%101%176%100%107%103%93%101%
202503121,2121,2251,2071,216122,0004100%100%41%▲▲100%104%101%93%101%
202503131,2281,2391,2231,227214,80011101%100%176%▲▲▲101%102%96%94%102%
202503141,2551,2831,2361,270536,20043104%101%250%▲▲▲▲101%100%95%98%105%
202503171,2791,3021,2691,298316,20028102%101%59%▲▲▲▲▲97%97%92%100%108%
202503181,3121,3121,2661,268506,500-3098%97%160%101%99%92%97%105%
202503191,2681,2881,2681,279256,60011101%101%51%100%98%92%98%106%
202503211,2721,2821,2641,270217,800-999%100%85%99%97%91%98%105%
202503241,2851,2871,2681,273181,9003100%99%84%99%97%92%98%106%
202503251,2681,2681,2421,249329,300-2498%99%181%100%97%94%96%104%
202503261,2471,2561,2411,251205,8002100%100%62%101%98%94%96%104%
202503271,2371,2501,2301,244349,500-799%101%170%102%100%96%96%103%
202503281,2161,2401,2161,236212,200-899%102%61%▼▼100%97%97%95%103%
202503311,2061,2201,1861,204264,900-3297%100%125%▼▼▼99%92%96%93%100%
202504011,2151,2351,1941,204210,8000100%99%80%--101%92%97%93%100%
202504021,2001,2121,1801,211247,3007101%101%117%101%98%0%93%101%
202504031,1581,1771,1521,167329,400-4496%101%133%99%100%0%90%100%
202504041,1371,1491,0911,123574,000-4496%99%174%▼▼101%107%0%87%100%
202504081,0921,1141,0851,102460,800-2198%101%80%▼▼▼98%106%0%85%100%
202504091,1001,1011,0561,080346,900-2298%98%75%▼▼▼▼99%102%0%83%100%
202504101,1401,1441,1171,131354,20051105%99%102%101%103%0%87%105%
202504111,1301,1371,0941,136201,7005100%101%57%▲▲101%100%0%88%105%
202504141,1601,1761,1511,168207,50032103%101%103%▲▲▲100%0%0%90%108%
202504151,1681,1881,1641,166128,800-2100%100%62%100%0%0%90%108%
202504161,1681,1751,1561,167121,6001100%100%94%101%0%0%91%108%
202504171,1541,1681,1511,161171,900-699%101%141%%%%91%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-112,800282,30030070,4002,500211,900
2025-04-041,800365,200400103,9001,400261,300
2025-03-285,800446,900900113,5004,900333,400
2025-03-2123,900412,4006,200110,40017,700302,000
2025-03-1416,600448,4001,700124,10014,900324,300
2025-03-0717,600501,4001,500193,30016,100308,100
2025-02-2817,400527,300700192,90016,700334,400
2025-02-2117,200513,7001,200178,30016,000335,400
2025-02-1417,200496,800300166,60016,900330,200
2025-02-0717,200550,400300199,80016,900350,600
2025-01-3120,800447,400300171,80020,500275,600
2025-01-2423,900446,900300173,60023,600273,300
2025-01-1723,000448,800300164,60022,700284,200
2025-01-1024,800466,7001,400170,50023,400296,200
2024-12-2723,500442,6001,300142,40022,200300,200
2024-12-2016,600487,9001,300148,90015,300339,000
2024-12-1311,200508,8001,300155,6009,900353,200
2024-12-0619,600455,6001,300146,20018,300309,400
2024-11-2915,900387,1001,800103,00014,100284,100
2024-11-222,800165,40070044,1002,100121,300
2024-11-156,700184,90060042,4006,100142,500
2024-11-083,90048,2006007,7003,30040,500
2024-11-012,40048,0006007,2001,80040,800
2024-10-252,90046,7007006,7002,20040,000
2024-10-185,20048,8008007,8004,40041,000
2024-10-117,10051,5001,40010,0005,70041,500
2024-10-047,20056,1001,4009,5005,80046,600
2024-09-276,80057,7001,50011,2005,30046,500
2024-09-2015,80046,4007,80011,7008,00034,700
2024-09-137,40045,0001,50010,5005,90034,500
2024-09-066,70045,2001,4008,7005,30036,500
2024-08-305,70044,5001,2007,0004,50037,500
2024-08-234,00037,3007007,1003,30030,200
2024-08-164,70038,2009006,8003,80031,400
2024-08-096,00038,1007006,1005,30032,000
2024-08-024,60037,7001,0009,8003,60027,900
2024-07-265,50043,1001,00011,3004,50031,800
2024-07-1915,40044,50010,80011,7004,60032,800
2024-07-1216,10060,00010,90014,2005,20045,800
2024-07-0515,40061,00010,80011,6004,60049,400
2024-06-2815,20073,40010,80018,3004,40055,100
2024-06-2129,70074,20024,50014,5005,20059,700
2024-06-1429,50071,60024,50017,8005,00053,800
2024-06-0730,60096,30024,60033,2006,00063,100
2024-05-3130,90064,40024,40018,3006,50046,100
2024-05-248,90070,3001,30028,2007,60042,100
2024-05-1710,20065,3001,30024,1008,90041,200
2024-05-1010,10061,8001,00018,5009,10043,300
2024-05-028,10060,6001,10017,7007,00042,900
2024-04-267,80065,90090017,5006,90048,400
2024-04-198,20067,3001,00016,8007,20050,500
2024-04-128,20073,0001,10021,2007,10051,800
2024-04-058,40061,0001,00015,4007,40045,600
2024-03-299,00062,4001,30015,1007,70047,300
2024-03-2217,40061,9008,70017,5008,70044,400
2024-03-1512,30053,8005,20012,3007,10041,500
2024-03-088,60060,3002,50015,8006,10044,500
2024-03-017,20061,6001,40016,0005,80045,600
2024-02-227,60039,1001,30014,5006,30024,600
2024-02-168,50050,9001,10028,7007,40022,200
2024-02-098,70042,3001,00017,2007,70025,100
2024-02-0211,30042,2001,20020,30010,10021,900
2024-01-268,50038,5001,00021,0007,50017,500
2024-01-1910,80034,6003,60018,7007,20015,900
2024-01-1211,40044,6003,70019,6007,70025,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-14 Nomura International plc779,3571.00%11,6921,1601,1761,1511,168207,500
2025-04-04 Nomura International plc767,6650.99%712,1381,1371,1491,0911,123574,000
2025-04-03 Nomura International plc55,5270.07%-334,4491,1581,1771,1521,167329,400
2025-03-24 Nomura International plc389,9760.50%1,2851,2871,2681,273181,900
2025-03-18 GOLDMAN SACHS INTERNATIONAL471,7190.60%66,5001,3121,3121,2661,268506,500
2025-03-14 GOLDMAN SACHS INTERNATIONAL405,2190.52%1,2551,2831,2361,270536,200
2025-02-06 GOLDMAN SACHS INTERNATIONAL371,1190.47%-56,9001,2031,2291,2021,217233,200
2025-02-06 GOLDMAN SACHS INTERNATIONAL371,1190.47%-56,9001,2031,2291,2021,217233,200
2025-02-05 GOLDMAN SACHS INTERNATIONAL428,0190.55%1,2031,2111,1931,204199,000
2025-02-05 GOLDMAN SACHS INTERNATIONAL428,0190.55%146,5001,2031,2111,1931,204199,000
2025-02-04 GOLDMAN SACHS INTERNATIONAL281,5190.36%1,2281,2331,2041,204190,700
2025-02-04 GOLDMAN SACHS INTERNATIONAL281,5190.36%-115,7001,2281,2331,2041,204190,700
2025-02-03 GOLDMAN SACHS INTERNATIONAL397,2190.51%1,2361,2361,2121,213315,600
2025-02-03 GOLDMAN SACHS INTERNATIONAL397,2190.51%55,1001,2361,2361,2121,213315,600
2025-01-31 GOLDMAN SACHS INTERNATIONAL342,1190.44%1,2451,2511,2371,245310,900
2025-01-31 GOLDMAN SACHS INTERNATIONAL342,1190.44%-81,1001,2451,2511,2371,245310,900
2025-01-29 GOLDMAN SACHS INTERNATIONAL423,2190.54%53,1441,2511,2621,2501,257172,400
2025-01-27 GOLDMAN SACHS INTERNATIONAL370,0750.47%-52,8441,2541,2691,2511,260198,100
2025-01-20 GOLDMAN SACHS INTERNATIONAL422,9190.54%66,9001,2501,2511,2361,247203,700
2025-01-17 GOLDMAN SACHS INTERNATIONAL356,0190.46%-68,2001,2591,2591,2341,256202,500
2025-01-14 GOLDMAN SACHS INTERNATIONAL424,2190.54%-55,5001,2301,2431,2191,222420,000
2025-01-09 GOLDMAN SACHS INTERNATIONAL479,7190.62%77,5421,2441,2461,2291,236291,200
2024-12-19 GOLDMAN SACHS INTERNATIONAL402,1770.51%15,8001,2021,2571,2021,231489,000
2024-12-17 GOLDMAN SACHS INTERNATIONAL386,3770.49%-68,4001,1961,2331,1871,202706,200
2024-12-06 MERRILL LYNCH INTERNATIONAL369,7430.47%-68,7001,2821,2921,2511,274418,100
2024-12-05 GOLDMAN SACHS INTERNATIONAL454,7770.58%289,5791,3151,3201,2631,279557,200
2024-12-05 MERRILL LYNCH INTERNATIONAL438,4430.56%-45,7001,3151,3201,2631,279557,200
2024-12-04 MERRILL LYNCH INTERNATIONAL484,1430.62%-26,6001,3501,3561,2841,308868,600
2024-12-03 MERRILL LYNCH INTERNATIONAL510,7430.66%-13,4001,4091,4281,3671,367536,400
2024-12-02 MERRILL LYNCH INTERNATIONAL524,1430.67%-30,8001,3861,4621,3821,439390,400
2024-12-02 UBS AG214,9000.27%-2001,3861,4621,3821,439390,400
2024-11-29 MERRILL LYNCH INTERNATIONAL554,9430.71%-15,9001,3841,4191,3681,393351,500
2024-11-29 UBS AG215,1000.83%15,0001,3841,4191,3681,393351,500
2024-11-28 MERRILL LYNCH INTERNATIONAL570,8430.73%384,5621,3621,4191,3531,395372,400
2024-11-28 UBS AG200,1000.77%1,3621,4191,3531,395372,400
2024-11-27 MERRILL LYNCH INTERNATIONAL186,2810.24%-3,7004,1854,2304,1254,175111,000
2024-11-26 MERRILL LYNCH INTERNATIONAL189,9810.73%4,1604,2304,1154,230107,800
2024-11-25 MERRILL LYNCH INTERNATIONAL1,7010.00%-189,8804,1254,2354,1054,170164,100
2024-11-22 MERRILL LYNCH INTERNATIONAL191,5810.74%2,6004,2154,2354,0854,090227,500
2024-11-21 GOLDMAN SACHS INTERNATIONAL165,1980.60%4,0004,1204,3004,0854,255322,500
2024-11-21 MERRILL LYNCH INTERNATIONAL188,9810.73%10,0644,1204,3004,0854,255322,500
2024-11-19 MERRILL LYNCH INTERNATIONAL178,9170.65%6,9003,9403,9803,9053,960263,400
2024-11-18 MERRILL LYNCH INTERNATIONAL172,0170.63%35,1003,8253,9703,8003,940256,800
2024-11-15 MERRILL LYNCH INTERNATIONAL136,9170.50%3,8503,9053,8253,830325,900
2024-11-14 GOLDMAN SACHS INTERNATIONAL161,1980.59%-11,6003,8453,8453,7103,710379,100
2024-11-13 GOLDMAN SACHS INTERNATIONAL172,7980.63%11,2003,9703,9903,8303,830657,300
2024-10-10 MERRILL LYNCH INTERNATIONAL133,5170.49%-4,9004,7854,7854,6554,66547,100
2024-10-07 MERRILL LYNCH INTERNATIONAL138,4170.50%4,1004,8504,8504,7504,81562,800
2024-10-04 MERRILL LYNCH INTERNATIONAL134,3170.49%-6,4004,6954,7904,6554,72057,200
2024-10-03 MERRILL LYNCH INTERNATIONAL140,7170.51%-4,5004,9104,9204,7104,73074,900
2024-10-02 MERRILL LYNCH INTERNATIONAL145,2170.53%1,0924,7904,8604,7204,75063,500
2024-10-01 MERRILL LYNCH INTERNATIONAL144,1250.52%6,6004,7154,8454,7154,84574,900
2024-09-30 MERRILL LYNCH INTERNATIONAL137,5250.50%-10,4004,6004,6904,5754,690115,400
2024-09-27 GOLDMAN SACHS INTERNATIONAL161,5980.59%-3,2004,7904,8554,7604,78593,400
2024-09-27 MERRILL LYNCH INTERNATIONAL147,9250.54%-9,2004,7904,8554,7604,78593,400
2024-09-26 MERRILL LYNCH INTERNATIONAL157,1250.57%-13,7004,8004,8604,7704,840141,300
2024-09-24 MERRILL LYNCH INTERNATIONAL170,8250.62%-11,7004,8654,8854,7504,76596,100
2024-09-20 MERRILL LYNCH INTERNATIONAL182,5250.67%9,9004,8154,9654,8104,885176,700
2024-09-19 MERRILL LYNCH INTERNATIONAL172,6250.63%2,2004,8204,8354,6954,70587,400
2024-09-18 MERRILL LYNCH INTERNATIONAL170,4250.62%6,6004,6454,8154,6454,77582,500
2024-09-17 MERRILL LYNCH INTERNATIONAL163,8250.60%-5,6004,5254,6054,5054,60577,800
2024-09-13 MERRILL LYNCH INTERNATIONAL169,4250.62%9004,6904,7504,6104,63069,500
2024-09-12 MERRILL LYNCH INTERNATIONAL168,5250.61%-1,0004,7354,7404,6404,67052,900
2024-09-11 MERRILL LYNCH INTERNATIONAL169,5250.62%8,9024,7004,7754,5404,600107,400
2024-09-10 MERRILL LYNCH INTERNATIONAL160,6230.59%7,2004,6204,7854,5854,725103,100
2024-09-09 MERRILL LYNCH INTERNATIONAL153,4230.56%4,0004,4304,5804,4304,55045,300
2024-09-06 MERRILL LYNCH INTERNATIONAL149,4230.54%4,7004,7054,5154,55572,100
2024-08-22 GOLDMAN SACHS INTERNATIONAL164,7980.60%18,6004,1254,2104,0904,14536,100
2024-08-15 MERRILL LYNCH INTERNATIONAL133,0210.48%-3,2004,1704,2104,0554,09089,500
2024-08-14 MERRILL LYNCH INTERNATIONAL136,2210.50%9004,0954,1854,0604,170103,200
2024-08-09 MERRILL LYNCH INTERNATIONAL135,3210.49%-5,7004,1954,2003,8903,920268,400
2024-08-08 MERRILL LYNCH INTERNATIONAL141,0210.51%3,5953,7603,5903,705104,700
2024-08-07 GOLDMAN SACHS INTERNATIONAL146,1980.53%3,6303,8603,6053,735119,400

TDnet更新情報

報告日strtime銘柄タイトル
2025040816:00新晃工業 自己株式取得状況に関するお知らせ
2025031411:00新晃工業 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2025031316:30新晃工業 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
2025031316:30新晃工業 自己株式取得に係る事項の決定に関するお知らせ
2025031316:30新晃工業 ユーロ円CB発行及び自己株式取得に関する補足説明資料
2025031316:30新晃工業 2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ
2025031322:25新晃工業 ユーロ円CB発行及び自己株式取得に関する補足説明資料(条件確定版)
2025031322:25新晃工業 2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ
2025022016:35新晃工業 役員人事に関するお知らせ
2025020716:00新晃工業 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024120516:00新晃工業 自己株式の取得状況および取得終了に関するお知らせ
2024120316:10新晃工業 自己株式取得状況に関するお知らせ
2024111216:00新晃工業 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111216:00新晃工業 株式分割および株式分割に伴う定款の一部変更、剰余金の配当(中間配当)、期末配当予想の修正(増配)、株主優待制度の変更に関するお知らせ
2024111216:00新晃工業 自己株式の保有方針の決定および自己株式の消却に関するお知らせ
2024111216:00新晃工業 第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ
2024110516:10新晃工業 自己株式取得状況に関するお知らせ
2024100216:15新晃工業 自己株式取得状況に関するお知らせ
2024090316:00新晃工業 自己株式取得状況に関するお知らせ
2024080816:00新晃工業 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080111:30新晃工業 自己株式取得状況に関するお知らせ
2024073017:15新晃工業 (訂正)「自己株式取得状況に関するお知らせ」の一部訂正について
2024072411:00新晃工業 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
2024070517:30新晃工業 主要株主の異動に関するお知らせ
2024070114:00新晃工業 自己株式取得状況に関するお知らせ
2024062416:00新晃工業 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
2024060311:00新晃工業 自己株式取得状況に関するお知らせ
2024052711:00新晃工業 「内部統制システムの基本方針」の一部改定に関するお知らせ
2024052416:00新晃工業 取締役および一部執行役員に対する業績連動型株式報酬制度導入のお知らせ
2024051511:00新晃工業 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024051416:00新晃工業 中期経営計画「move.2027」(2025年3月期~2027年3月期)業績目標の上方修正に関するお知らせ
2024051416:00新晃工業 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
2024051416:00新晃工業 自己株式取得に係る事項の決定に関するお知らせ
2024051416:00新晃工業 2024年3月期 決算短信〔日本基準〕(連結)
2024051416:00新晃工業 連結業績予想と実績との差異及び個別業績の前期実績との差異並びに剰余金の配当(増配)に関するお知らせ
2024022216:00新晃工業 役員人事に関するお知らせ
2024020816:00新晃工業 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

docIDdocType報告日時企業名提出者報告書
S100VH1H3502025-03-31 13:04新晃工業株式会社株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100VFTY3502025-03-21 17:13新晃工業株式会社株式会社明晃変更報告書
S100TYSR3502024-07-02 13:46新晃工業株式会社Goodhart Partners LLP変更報告書
S100Q0AQ3502023-01-24 11:25新晃工業株式会社Goodhart Partners LLP変更報告書

企業サイト更新情報

codecatesite_titlemodified
64582 2024-12-02 10:30:02
64582 2024-11-12 20:28:45
64582 2024-11-12 20:28:43
64582 2024-08-20 10:32:05
64582 2024-07-05 22:30:04
64582 2024-06-25 03:29:17
64582 IR情報 免責事項 | 新晃工業株式会社 -SINKO- | 空気をデザインする会社2024-06-18 17:19:40
64582 IR情報 事業等のリスク | 新晃工業株式会社 -SINKO- | 空気をデザインする会社2024-06-18 17:19:38
64582 IR情報 ニュースリリース | 新晃工業株式会社 -SINKO- | 空気をデザインする会社2024-06-18 17:19:37
64582 2024-06-18 08:15:46