| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,330 | 1,341 | 1,321 | 1,324 | 18,000 | -8 | 99% | 100% | 97% | ▼▼▼ | 99% | 101% | 103% | 96% | 100% |
| 20250311 | 1,320 | 1,320 | 1,301 | 1,304 | 14,400 | -20 | 98% | 99% | 80% | ▼▼▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20250312 | 1,300 | 1,315 | 1,297 | 1,303 | 24,100 | -1 | 100% | 100% | 167% | ▼▼▼▼▼ | 101% | 104% | 101% | 95% | 100% |
| 20250313 | 1,302 | 1,324 | 1,302 | 1,312 | 11,500 | 9 | 101% | 101% | 48% | ▲ | 101% | 102% | 98% | 96% | 101% |
| 20250314 | 1,313 | 1,339 | 1,311 | 1,332 | 15,700 | 20 | 102% | 101% | 137% | ▲▲ | 100% | 100% | 95% | 97% | 102% |
| 20250317 | 1,337 | 1,349 | 1,332 | 1,334 | 13,900 | 2 | 100% | 100% | 89% | ▲▲▲ | 101% | 100% | 95% | 97% | 102% |
| 20250318 | 1,335 | 1,355 | 1,335 | 1,349 | 13,500 | 15 | 101% | 101% | 97% | ▲▲▲▲ | 100% | 102% | 92% | 98% | 104% |
| 20250319 | 1,340 | 1,346 | 1,336 | 1,344 | 14,100 | -5 | 100% | 100% | 104% | ▼ | 100% | 102% | 92% | 98% | 103% |
| 20250321 | 1,334 | 1,345 | 1,334 | 1,338 | 17,100 | -6 | 100% | 100% | 121% | ▼▼ | 99% | 101% | 91% | 97% | 103% |
| 20250324 | 1,341 | 1,341 | 1,320 | 1,321 | 27,900 | -17 | 99% | 99% | 163% | ▼▼▼ | 101% | 99% | 92% | 96% | 101% |
| 20250325 | 1,331 | 1,346 | 1,331 | 1,339 | 14,200 | 18 | 101% | 101% | 51% | ▲ | 102% | 96% | 93% | 99% | 103% |
| 20250326 | 1,343 | 1,365 | 1,338 | 1,365 | 29,000 | 26 | 102% | 102% | 204% | ▲▲ | 101% | 94% | 93% | 100% | 105% |
| 20250327 | 1,344 | 1,358 | 1,331 | 1,358 | 60,100 | -7 | 99% | 101% | 207% | ▼ | 99% | 95% | 94% | 99% | 104% |
| 20250328 | 1,331 | 1,335 | 1,317 | 1,321 | 24,900 | -37 | 97% | 99% | 41% | ▼▼ | 98% | 94% | 96% | 97% | 101% |
| 20250331 | 1,308 | 1,308 | 1,282 | 1,283 | 20,400 | -38 | 97% | 98% | 82% | ▼▼▼ | 98% | 92% | 98% | 94% | 100% |
| 20250401 | 1,286 | 1,290 | 1,264 | 1,264 | 11,100 | -19 | 99% | 98% | 54% | ▼▼▼▼ | 99% | 93% | 99% | 93% | 100% |
| 20250402 | 1,269 | 1,273 | 1,260 | 1,262 | 10,500 | -2 | 100% | 99% | 95% | ▼▼▼▼▼ | 99% | 98% | 101% | 92% | 100% |
| 20250403 | 1,244 | 1,256 | 1,226 | 1,228 | 20,700 | -34 | 97% | 99% | 197% | ▼▼▼▼▼▼ | 96% | 100% | 103% | 90% | 100% |
| 20250404 | 1,220 | 1,222 | 1,152 | 1,166 | 41,600 | -62 | 95% | 96% | 201% | ▼▼▼▼▼▼▼ | 101% | 104% | 108% | 85% | 100% |
| 20250408 | 1,167 | 1,197 | 1,165 | 1,180 | 27,100 | 14 | 101% | 101% | 65% | ▲ | 97% | 105% | 113% | 86% | 101% |
| 20250409 | 1,154 | 1,154 | 1,121 | 1,125 | 19,000 | -55 | 95% | 97% | 70% | ▼ | 98% | 95% | 105% | 82% | 100% |
| 20250410 | 1,245 | 1,245 | 1,177 | 1,223 | 12,900 | 98 | 109% | 98% | 68% | ▲ | 100% | 98% | 109% | 90% | 109% |
| 20250411 | 1,200 | 1,208 | 1,150 | 1,199 | 14,700 | -24 | 98% | 100% | 114% | ▼ | 101% | 102% | 110% | 88% | 107% |
| 20250414 | 1,200 | 1,220 | 1,200 | 1,209 | 9,400 | 10 | 101% | 101% | 64% | ▲ | 98% | 101% | 108% | 89% | 107% |
| 20250415 | 1,215 | 1,221 | 1,188 | 1,188 | 6,900 | -21 | 98% | 98% | 73% | ▼ | 99% | 103% | 111% | 87% | 106% |
| 20250416 | 1,188 | 1,199 | 1,140 | 1,173 | 19,200 | -15 | 99% | 99% | 278% | ▼▼ | 100% | 107% | 112% | 86% | 104% |
| 20250417 | 1,171 | 1,190 | 1,171 | 1,175 | 6,700 | 2 | 100% | 100% | 35% | ▲ | 103% | 105% | 110% | 86% | 104% |
| 20250418 | 1,194 | 1,231 | 1,185 | 1,227 | 11,200 | 52 | 104% | 103% | 167% | ▲▲ | 100% | 102% | 108% | 90% | 109% |
| 20250421 | 1,215 | 1,229 | 1,207 | 1,212 | 10,800 | -15 | 99% | 100% | 96% | ▼ | 101% | 104% | 109% | 89% | 108% |
| 20250422 | 1,212 | 1,238 | 1,212 | 1,224 | 12,100 | 12 | 101% | 101% | 112% | ▲ | 100% | 101% | 105% | 90% | 109% |
| 20250423 | 1,248 | 1,250 | 1,233 | 1,249 | 12,700 | 25 | 102% | 100% | 105% | ▲▲ | 98% | 100% | 105% | 92% | 111% |
| 20250424 | 1,249 | 1,250 | 1,217 | 1,226 | 11,100 | -23 | 98% | 98% | 87% | ▼ | 101% | 101% | 102% | 90% | 109% |
| 20250425 | 1,222 | 1,240 | 1,220 | 1,240 | 6,400 | 14 | 101% | 101% | 58% | ▲ | 102% | 100% | 101% | 94% | 110% |
| 20250428 | 1,239 | 1,261 | 1,220 | 1,261 | 22,300 | 21 | 102% | 102% | 348% | ▲▲ | 100% | 103% | 100% | 98% | 112% |
| 20250430 | 1,253 | 1,253 | 1,230 | 1,248 | 11,800 | -13 | 99% | 100% | 53% | ▼ | 100% | 105% | 101% | 99% | 111% |
| 20250501 | 1,242 | 1,242 | 1,225 | 1,237 | 10,000 | -11 | 99% | 100% | 85% | ▼▼ | 99% | 106% | 101% | 98% | 110% |
| 20250502 | 1,234 | 1,242 | 1,216 | 1,222 | 9,800 | -15 | 99% | 99% | 98% | ▼▼▼ | 102% | 108% | 104% | 97% | 109% |
| 20250507 | 1,219 | 1,248 | 1,216 | 1,241 | 18,300 | 19 | 102% | 102% | 187% | ▲ | 99% | 101% | 98% | 98% | 110% |
| 20250508 | 1,300 | 1,308 | 1,280 | 1,286 | 59,400 | 45 | 104% | 99% | 325% | ▲▲ | 101% | 96% | 101% | 100% | 114% |
| 20250509 | 1,285 | 1,315 | 1,270 | 1,303 | 33,300 | 17 | 101% | 101% | 56% | ▲▲▲ | 100% | 94% | 100% | 100% | 116% |
| 20250512 | 1,304 | 1,316 | 1,293 | 1,304 | 23,000 | 1 | 100% | 100% | 69% | ▲▲▲▲ | 101% | 95% | 100% | 100% | 111% |
| 20250513 | 1,304 | 1,321 | 1,300 | 1,316 | 20,400 | 12 | 101% | 101% | 89% | ▲▲▲▲▲ | 97% | 98% | 103% | 100% | 112% |
| 20250514 | 1,267 | 1,299 | 1,200 | 1,234 | 170,400 | -82 | 94% | 97% | 835% | ▼ | 100% | 101% | 106% | 94% | 105% |
| 20250515 | 1,234 | 1,245 | 1,221 | 1,228 | 19,200 | -6 | 100% | 100% | 11% | ▼▼ | 100% | 101% | 106% | 93% | 105% |
| 20250516 | 1,230 | 1,242 | 1,227 | 1,232 | 9,900 | 4 | 100% | 100% | 52% | ▲ | 100% | 101% | 105% | 94% | 105% |
| 20250519 | 1,239 | 1,249 | 1,234 | 1,244 | 11,500 | 12 | 101% | 100% | 116% | ▲▲ | 100% | 101% | 106% | 95% | 106% |
| 20250520 | 1,233 | 1,255 | 1,228 | 1,230 | 15,700 | -14 | 99% | 100% | 137% | ▼ | 99% | 99% | 104% | 93% | 101% |
| 20250521 | 1,250 | 1,250 | 1,238 | 1,243 | 11,400 | 13 | 101% | 99% | 73% | ▲ | 100% | 101% | 106% | 94% | 103% |
| 20250522 | 1,231 | 1,236 | 1,226 | 1,226 | 13,200 | -17 | 99% | 100% | 116% | ▼ | 102% | 101% | 106% | 93% | 100% |
| 20250523 | 1,230 | 1,249 | 1,227 | 1,249 | 11,300 | 23 | 102% | 102% | 86% | ▲ | 99% | 100% | 0% | 95% | 102% |
| 20250526 | 1,248 | 1,251 | 1,238 | 1,238 | 11,300 | -11 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20250527 | 1,236 | 1,246 | 1,235 | 1,238 | 5,000 | 0 | 100% | 100% | 44% | -- | 99% | 101% | 0% | 94% | 101% |
| 20250528 | 1,249 | 1,249 | 1,233 | 1,233 | 10,300 | -5 | 100% | 99% | 206% | ▼ | 101% | 103% | 0% | 94% | 101% |
| 20250529 | 1,241 | 1,256 | 1,237 | 1,248 | 17,200 | 15 | 101% | 101% | 167% | ▲ | 101% | 105% | 0% | 95% | 102% |
| 20250530 | 1,235 | 1,253 | 1,235 | 1,248 | 10,800 | 0 | 100% | 101% | 63% | -- | 100% | 105% | 0% | 95% | 102% |
| 20250602 | 1,246 | 1,255 | 1,243 | 1,243 | 7,900 | -5 | 100% | 100% | 73% | ▼ | 101% | 104% | 0% | 94% | 102% |
| 20250603 | 1,251 | 1,267 | 1,235 | 1,265 | 26,500 | 22 | 102% | 101% | 335% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250604 | 1,269 | 1,282 | 1,265 | 1,275 | 21,800 | 10 | 101% | 100% | 82% | ▲▲ | 102% | 0% | 0% | 97% | 104% |
| 20250605 | 1,267 | 1,295 | 1,262 | 1,294 | 24,300 | 19 | 101% | 102% | 111% | ▲▲▲ | 102% | 0% | 0% | 98% | 106% |
| 20250606 | 1,285 | 1,312 | 1,279 | 1,306 | 32,800 | 12 | 101% | 102% | 135% | ▲▲▲▲ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,400 | 19,700 | 1,000 | 10,600 | 1,400 | 9,100 |
| 2025-05-23 | 2,600 | 19,800 | 1,000 | 10,200 | 1,600 | 9,600 |
| 2025-05-16 | 6,600 | 20,200 | 1,000 | 9,900 | 5,600 | 10,300 |
| 2025-05-09 | 7,100 | 20,300 | 2,000 | 9,900 | 5,100 | 10,400 |
| 2025-05-02 | 3,500 | 17,600 | 1,000 | 8,100 | 2,500 | 9,500 |
| 2025-04-25 | 1,600 | 17,600 | 1,000 | 8,200 | 600 | 9,400 |
| 2025-04-18 | 100 | 16,500 | 0 | 7,500 | 100 | 9,000 |
| 2025-04-11 | 1,000 | 15,700 | 0 | 7,400 | 1,000 | 8,300 |
| 2025-04-04 | 1,100 | 18,700 | 0 | 6,300 | 1,100 | 12,400 |
| 2025-03-28 | 5,800 | 16,900 | 2,300 | 7,400 | 3,500 | 9,500 |
| 2025-03-21 | 35,000 | 20,400 | 33,400 | 8,600 | 1,600 | 11,800 |
| 2025-03-14 | 21,500 | 20,500 | 20,400 | 8,400 | 1,100 | 12,100 |
| 2025-03-07 | 13,900 | 22,200 | 13,600 | 8,900 | 300 | 13,300 |
| 2025-02-28 | 5,700 | 23,600 | 5,400 | 9,200 | 300 | 14,400 |
| 2025-02-21 | 2,500 | 24,100 | 2,000 | 9,400 | 500 | 14,700 |
| 2025-02-14 | 1,600 | 21,000 | 1,200 | 8,200 | 400 | 12,800 |
| 2025-02-07 | 1,000 | 16,600 | 800 | 7,700 | 200 | 8,900 |
| 2025-01-31 | 1,100 | 14,900 | 600 | 7,400 | 500 | 7,500 |
| 2025-01-24 | 900 | 18,000 | 400 | 8,200 | 500 | 9,800 |
| 2025-01-17 | 400 | 16,300 | 200 | 7,600 | 200 | 8,700 |
| 2025-01-10 | 400 | 15,300 | 200 | 7,300 | 200 | 8,000 |
| 2024-12-27 | 600 | 13,900 | 200 | 6,900 | 400 | 7,000 |
| 2024-12-20 | 100 | 16,300 | 0 | 7,600 | 100 | 8,700 |
| 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 |
|---|---|---|---|
| 20250528 | 17:20 | 前沢給装 | （訂正・数値データ訂正）「2025 年３月期 決算短信〔日本基準〕（連結）」の一部訂正のお知らせ |
| 20250507 | 15:30 | 前沢給装 | 通期業績予想及び期末配当予想（増配）の修正に関するお知らせ |
| 20250321 | 15:30 | 前沢給装 | （変更）「代表取締役及び役員等の異動に関するお知らせ」の一部変更について |
| 20250210 | 17:00 | 前沢給装 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 17:00 | 前沢給装 | 代表取締役及び役員等の異動に関するお知らせ |
| 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 | 2025-06-06 21:21:54 |
| 6485 | 2 | IR情報「第69期定時株主総会招集ご通知（2025年6月26日開催）」を掲載しました | 2025-05-31 00:30:54 |
| 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 |