| 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 | 1,325 | 1,325 | 1,308 | 1,325 | 10,600 | 7 | 101% | 100% | 47% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20240925 | 1,325 | 1,341 | 1,325 | 1,331 | 13,100 | 6 | 100% | 100% | 124% | ▲▲ | 102% | 98% | 98% | 99% | 105% |
| 20240926 | 1,331 | 1,367 | 1,331 | 1,363 | 54,800 | 32 | 102% | 102% | 418% | ▲▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20240927 | 1,312 | 1,337 | 1,308 | 1,309 | 23,300 | -54 | 96% | 100% | 43% | ▼ | 98% | 101% | 100% | 96% | 103% |
| 20240930 | 1,300 | 1,301 | 1,270 | 1,270 | 19,100 | -39 | 97% | 98% | 82% | ▼▼ | 101% | 103% | 101% | 93% | 100% |
| 20241001 | 1,293 | 1,309 | 1,282 | 1,309 | 10,200 | 39 | 103% | 101% | 53% | ▲ | 99% | 102% | 100% | 96% | 103% |
| 20241002 | 1,302 | 1,303 | 1,289 | 1,291 | 11,600 | -18 | 99% | 99% | 114% | ▼ | 99% | 99% | 99% | 95% | 102% |
| 20241003 | 1,313 | 1,321 | 1,306 | 1,306 | 8,400 | 15 | 101% | 99% | 72% | ▲ | 101% | 99% | 100% | 96% | 103% |
| 20241004 | 1,304 | 1,326 | 1,304 | 1,317 | 9,800 | 11 | 101% | 101% | 117% | ▲▲ | 100% | 98% | 96% | 97% | 104% |
| 20241007 | 1,329 | 1,339 | 1,324 | 1,331 | 11,700 | 14 | 101% | 100% | 119% | ▲▲▲ | 99% | 98% | 96% | 98% | 105% |
| 20241008 | 1,317 | 1,321 | 1,304 | 1,306 | 7,300 | -25 | 98% | 99% | 62% | ▼ | 99% | 99% | 99% | 96% | 103% |
| 20241009 | 1,306 | 1,311 | 1,296 | 1,297 | 8,700 | -9 | 99% | 99% | 119% | ▼▼ | 100% | 100% | 100% | 95% | 102% |
| 20241010 | 1,297 | 1,301 | 1,281 | 1,296 | 6,200 | -1 | 100% | 100% | 71% | ▼▼▼ | 99% | 100% | 100% | 95% | 102% |
| 20241011 | 1,296 | 1,300 | 1,280 | 1,280 | 8,100 | -16 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 101% | 101% | 94% | 101% |
| 20241015 | 1,283 | 1,300 | 1,281 | 1,287 | 8,900 | 7 | 101% | 100% | 110% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20241016 | 1,300 | 1,308 | 1,291 | 1,292 | 11,400 | 5 | 100% | 99% | 128% | ▲▲ | 100% | 98% | 101% | 95% | 102% |
| 20241017 | 1,303 | 1,309 | 1,297 | 1,298 | 5,900 | 6 | 100% | 100% | 52% | ▲▲▲ | 99% | 97% | 101% | 95% | 102% |
| 20241018 | 1,303 | 1,308 | 1,291 | 1,295 | 4,100 | -3 | 100% | 99% | 69% | ▼ | 100% | 97% | 101% | 95% | 102% |
| 20241021 | 1,304 | 1,310 | 1,295 | 1,300 | 3,800 | 5 | 100% | 100% | 93% | ▲ | 99% | 98% | 102% | 95% | 102% |
| 20241022 | 1,292 | 1,296 | 1,281 | 1,282 | 6,600 | -18 | 99% | 99% | 174% | ▼ | 99% | 99% | 103% | 94% | 101% |
| 20241023 | 1,280 | 1,289 | 1,270 | 1,270 | 8,300 | -12 | 99% | 99% | 126% | ▼▼ | 100% | 100% | 105% | 93% | 100% |
| 20241024 | 1,265 | 1,279 | 1,265 | 1,270 | 5,900 | 0 | 100% | 100% | 71% | -- | 98% | 98% | 105% | 93% | 100% |
| 20241025 | 1,269 | 1,278 | 1,246 | 1,246 | 9,200 | -24 | 98% | 98% | 156% | ▼ | 101% | 100% | 107% | 94% | 100% |
| 20241028 | 1,252 | 1,271 | 1,251 | 1,265 | 14,000 | 19 | 102% | 101% | 152% | ▲ | 100% | 99% | 108% | 95% | 102% |
| 20241029 | 1,265 | 1,271 | 1,263 | 1,265 | 4,300 | 0 | 100% | 100% | 31% | -- | 98% | 99% | 108% | 95% | 102% |
| 20241030 | 1,269 | 1,285 | 1,242 | 1,242 | 35,500 | -23 | 98% | 98% | 826% | ▼ | 100% | 105% | 110% | 93% | 100% |
| 20241031 | 1,242 | 1,258 | 1,242 | 1,244 | 8,200 | 2 | 100% | 100% | 23% | ▲ | 101% | 105% | 110% | 93% | 100% |
| 20241101 | 1,242 | 1,252 | 1,240 | 1,251 | 5,900 | 7 | 101% | 101% | 72% | ▲▲ | 99% | 102% | 108% | 94% | 101% |
| 20241105 | 1,265 | 1,267 | 1,250 | 1,250 | 6,200 | -1 | 100% | 99% | 105% | ▼ | 101% | 104% | 110% | 94% | 101% |
| 20241106 | 1,246 | 1,263 | 1,246 | 1,253 | 7,200 | 3 | 100% | 101% | 116% | ▲ | 103% | 102% | 108% | 96% | 101% |
| 20241107 | 1,261 | 1,299 | 1,252 | 1,299 | 9,300 | 46 | 104% | 103% | 129% | ▲▲ | 99% | 102% | 105% | 100% | 105% |
| 20241108 | 1,300 | 1,302 | 1,282 | 1,291 | 5,900 | -8 | 99% | 99% | 63% | ▼ | 100% | 102% | 105% | 99% | 104% |
| 20241111 | 1,299 | 1,299 | 1,281 | 1,293 | 7,600 | 2 | 100% | 100% | 129% | ▲ | 94% | 98% | 101% | 99% | 104% |
| 20241112 | 1,350 | 1,350 | 1,272 | 1,272 | 24,100 | -21 | 98% | 94% | 317% | ▼ | 100% | 103% | 106% | 98% | 102% |
| 20241113 | 1,288 | 1,301 | 1,286 | 1,291 | 9,700 | 19 | 101% | 100% | 40% | ▲ | 101% | 102% | 105% | 99% | 104% |
| 20241114 | 1,302 | 1,327 | 1,298 | 1,320 | 10,700 | 29 | 102% | 101% | 110% | ▲▲ | 99% | 99% | 103% | 100% | 106% |
| 20241115 | 1,327 | 1,335 | 1,310 | 1,310 | 7,100 | -10 | 99% | 99% | 66% | ▼ | 99% | 101% | 103% | 99% | 105% |
| 20241118 | 1,328 | 1,328 | 1,317 | 1,317 | 5,300 | 7 | 101% | 99% | 75% | ▲ | 101% | 102% | 104% | 100% | 106% |
| 20241119 | 1,317 | 1,332 | 1,317 | 1,324 | 8,500 | 7 | 101% | 101% | 160% | ▲▲ | 99% | 103% | 103% | 100% | 107% |
| 20241120 | 1,320 | 1,320 | 1,307 | 1,307 | 7,900 | -17 | 99% | 99% | 93% | ▼ | 100% | 104% | 103% | 99% | 105% |
| 20241121 | 1,317 | 1,324 | 1,312 | 1,319 | 4,700 | 12 | 101% | 100% | 59% | ▲ | 101% | 102% | 103% | 100% | 106% |
| 20241122 | 1,320 | 1,338 | 1,320 | 1,337 | 5,400 | 18 | 101% | 101% | 115% | ▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20241125 | 1,350 | 1,362 | 1,344 | 1,344 | 14,600 | 7 | 101% | 100% | 270% | ▲▲▲ | 101% | 99% | 99% | 100% | 108% |
| 20241126 | 1,357 | 1,371 | 1,348 | 1,365 | 10,800 | 21 | 102% | 101% | 74% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 110% |
| 20241127 | 1,365 | 1,365 | 1,339 | 1,345 | 8,300 | -20 | 99% | 99% | 77% | ▼ | 100% | 102% | 99% | 99% | 108% |
| 20241128 | 1,345 | 1,357 | 1,345 | 1,346 | 4,300 | 1 | 100% | 100% | 52% | ▲ | 98% | 98% | 97% | 99% | 108% |
| 20241129 | 1,355 | 1,355 | 1,325 | 1,325 | 5,600 | -21 | 98% | 98% | 130% | ▼ | 102% | 100% | 99% | 97% | 106% |
| 20241202 | 1,324 | 1,354 | 1,324 | 1,348 | 6,100 | 23 | 102% | 102% | 109% | ▲ | 102% | 101% | 98% | 99% | 108% |
| 20241203 | 1,343 | 1,368 | 1,342 | 1,368 | 10,400 | 20 | 101% | 102% | 170% | ▲▲ | 97% | 99% | 95% | 100% | 109% |
| 20241204 | 1,368 | 1,371 | 1,327 | 1,327 | 7,900 | -41 | 97% | 97% | 76% | ▼ | 99% | 100% | 97% | 97% | 104% |
| 20241205 | 1,338 | 1,338 | 1,320 | 1,325 | 7,300 | -2 | 100% | 99% | 92% | ▼▼ | 99% | 101% | 96% | 97% | 104% |
| 20241206 | 1,330 | 1,338 | 1,319 | 1,319 | 6,000 | -6 | 100% | 99% | 82% | ▼▼▼ | 102% | 100% | 0% | 96% | 104% |
| 20241209 | 1,329 | 1,367 | 1,329 | 1,357 | 10,800 | 38 | 103% | 102% | 180% | ▲ | 100% | 98% | 0% | 99% | 107% |
| 20241210 | 1,336 | 1,352 | 1,336 | 1,341 | 10,400 | -16 | 99% | 100% | 96% | ▼ | 98% | 96% | 0% | 98% | 104% |
| 20241211 | 1,364 | 1,366 | 1,343 | 1,343 | 26,200 | 2 | 100% | 98% | 252% | ▲ | 98% | 97% | 0% | 98% | 103% |
| 20241212 | 1,354 | 1,369 | 1,333 | 1,333 | 11,000 | -10 | 99% | 98% | 42% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241213 | 1,312 | 1,329 | 1,312 | 1,315 | 15,700 | -18 | 99% | 100% | 143% | ▼▼ | 99% | 98% | 0% | 96% | 101% |
| 20241216 | 1,316 | 1,319 | 1,308 | 1,308 | 3,000 | -7 | 99% | 99% | 19% | ▼▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 1,308 | 1,311 | 1,304 | 1,311 | 7,400 | 3 | 100% | 100% | 247% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 1,311 | 1,311 | 1,294 | 1,294 | 7,500 | -17 | 99% | 99% | 101% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,286 | 1,301 | 1,285 | 1,294 | 4,900 | 0 | 100% | 101% | 65% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 1,286 | 1,310 | 1,282 | 1,282 | 11,100 | -12 | 99% | 100% | 227% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 14,900 | 0 | 7,100 | 400 | 7,800 |
| 2024-12-06 | 500 | 17,700 | 0 | 8,100 | 500 | 9,600 |
| 2024-11-29 | 700 | 19,200 | 0 | 8,500 | 700 | 10,700 |
| 2024-11-22 | 500 | 19,300 | 0 | 7,900 | 500 | 11,400 |
| 2024-11-15 | 1,300 | 18,500 | 0 | 6,800 | 1,300 | 11,700 |
| 2024-11-08 | 2,000 | 18,700 | 0 | 6,400 | 2,000 | 12,300 |
| 2024-11-01 | 900 | 19,200 | 0 | 6,600 | 900 | 12,600 |
| 2024-10-25 | 200 | 20,400 | 0 | 6,700 | 200 | 13,700 |
| 2024-10-18 | 300 | 18,900 | 0 | 6,400 | 300 | 12,500 |
| 2024-10-11 | 600 | 20,500 | 0 | 7,500 | 600 | 13,000 |
| 2024-10-04 | 800 | 19,100 | 0 | 6,300 | 800 | 12,800 |
| 2024-09-27 | 900 | 16,200 | 400 | 5,400 | 500 | 10,800 |
| 2024-09-20 | 8,500 | 17,300 | 7,500 | 6,100 | 1,000 | 11,200 |
| 2024-09-13 | 2,300 | 16,500 | 1,900 | 6,400 | 400 | 10,100 |
| 2024-09-06 | 1,000 | 15,300 | 600 | 6,200 | 400 | 9,100 |
| 2024-08-30 | 1,000 | 14,900 | 300 | 6,100 | 700 | 8,800 |
| 2024-08-23 | 500 | 20,200 | 0 | 6,800 | 500 | 13,400 |
| 2024-08-16 | 1,900 | 18,300 | 0 | 6,600 | 1,900 | 11,700 |
| 2024-08-09 | 2,000 | 18,600 | 0 | 7,000 | 2,000 | 11,600 |
| 2024-08-02 | 1,000 | 16,900 | 0 | 7,100 | 1,000 | 9,800 |
| 2024-07-26 | 1,100 | 18,600 | 0 | 6,200 | 1,100 | 12,400 |
| 2024-07-19 | 1,800 | 17,500 | 0 | 4,200 | 1,800 | 13,300 |
| 2024-07-12 | 3,300 | 20,500 | 0 | 5,800 | 3,300 | 14,700 |
| 2024-07-05 | 700 | 11,300 | 0 | 4,000 | 700 | 7,300 |
| 2024-06-28 | 1,000 | 10,400 | 0 | 3,100 | 1,000 | 7,300 |
| 2024-06-21 | 700 | 11,600 | 0 | 3,700 | 700 | 7,900 |
| 2024-06-14 | 800 | 9,300 | 0 | 3,200 | 800 | 6,100 |
| 2024-06-07 | 1,500 | 8,600 | 0 | 3,200 | 1,500 | 5,400 |
| 2024-05-31 | 1,800 | 9,200 | 0 | 4,200 | 1,800 | 5,000 |
| 2024-05-24 | 1,500 | 10,900 | 0 | 4,500 | 1,500 | 6,400 |
| 2024-05-17 | 3,500 | 9,700 | 0 | 3,600 | 3,500 | 6,100 |
| 2024-05-10 | 4,800 | 8,300 | 0 | 3,300 | 4,800 | 5,000 |
| 2024-05-02 | 2,700 | 6,700 | 100 | 3,300 | 2,600 | 3,400 |
| 2024-04-26 | 2,300 | 7,600 | 100 | 3,900 | 2,200 | 3,700 |
| 2024-04-19 | 1,900 | 9,800 | 100 | 4,500 | 1,800 | 5,300 |
| 2024-04-12 | 1,600 | 9,800 | 100 | 5,200 | 1,500 | 4,600 |
| 2024-04-05 | 3,100 | 9,900 | 100 | 5,000 | 3,000 | 4,900 |
| 2024-03-29 | 2,200 | 15,400 | 500 | 5,600 | 1,700 | 9,800 |
| 2024-03-22 | 28,200 | 7,100 | 25,900 | 3,300 | 2,300 | 3,800 |
| 2024-03-15 | 18,700 | 7,300 | 17,000 | 2,600 | 1,700 | 4,700 |
| 2024-03-08 | 13,500 | 6,900 | 12,100 | 2,400 | 1,400 | 4,500 |
| 2024-03-01 | 9,000 | 39,200 | 7,800 | 32,400 | 1,200 | 6,800 |
| 2024-02-22 | 4,100 | 42,500 | 3,400 | 32,800 | 700 | 9,700 |
| 2024-02-16 | 3,200 | 41,900 | 2,500 | 32,400 | 700 | 9,500 |
| 2024-02-09 | 2,700 | 42,800 | 2,100 | 34,500 | 600 | 8,300 |
| 2024-02-02 | 3,300 | 40,900 | 1,800 | 33,900 | 1,500 | 7,000 |
| 2024-01-26 | 3,100 | 41,900 | 1,500 | 34,500 | 1,600 | 7,400 |
| 2024-01-19 | 4,600 | 40,200 | 1,900 | 34,100 | 2,700 | 6,100 |
| 2024-01-12 | 4,000 | 42,900 | 1,700 | 33,900 | 2,300 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 12:00 | 前沢給装 | 海外連結子会社の異動（持分譲渡）及び特別損失の計上に関するお知らせ |
| 20241220 | 12:00 | 前沢給装 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241220 | 14:30 | 前沢給装 | （訂正）「完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ」の 一部訂正について |
| 20241112 | 10:00 | 前沢給装 | 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および自己株式取得終了に関するお知らせ |
| 20241111 | 17:00 | 前沢給装 | 自己株式の取得およ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 |
| 20241111 | 17:00 | 前沢給装 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240823 | 15:00 | 前沢給装 | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240807 | 15:00 | 前沢給装 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | 前沢給装 | 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 |
| 20240704 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
| 20240606 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6485 | 1 | 水道用給水装置機材器具メーカー｜前澤給装工業株式会社 | 2024-12-21 22:21:17 |
| 6485 | 2 | IR情報「第68期定時株主総会決議ご通知（2024年6月26日開催）」を掲載しました | 2024-06-26 23:53:37 |
| 6485 | 2 | IR情報自己株券買付状況報告書 | 2024-06-18 15:06:41 |
| 6485 | 2 | IR情報自己株式の取得状況に関するお知らせ | 2024-06-18 15:06:40 |
| 6485 | 2 | ニュースリリース｜前澤給装工業株式会社 | 2024-06-18 08:16:55 |
| 6485 | 2 | お問い合わせ｜選べるe-GIFT | 2024-06-18 08:16:50 |
| 6485 | 2 | 株主・投資家情報｜前澤給装工業株式会社 | 2024-06-18 08:16:49 |
| 6485 | 2 | 中期経営計画｜前澤給装工業株式会社 | 2024-06-14 20:22:11 |
| 6485 | 2 | IRライブラリー｜前澤給装工業株式会社 | 2024-06-14 20:22:09 |
| 6485 | 2 | 株主優待制度｜前澤給装工業株式会社 | 2024-06-14 13:12:21 |