6489--前沢工業-【機械】【上下水道】下水道沈砂池設備で首位官公庁向け主力
売上高:365110-当期純利益:35310-総資産:411460-時価:29161717----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
202412261,2581,2591,2321,23336,600-2598%98%134%100%100%90%98%106%
202412271,2581,2701,2481,25236,50019102%100%100%100%97%89%100%107%
202412301,2671,2721,2551,26830,90016101%100%85%▲▲99%97%95%100%109%
202501061,2631,2701,2501,25044,900-1899%99%145%99%97%95%99%107%
202501071,2601,2641,2461,25327,5003100%99%61%99%94%97%99%108%
202501081,2411,2481,2271,22941,100-2498%99%149%100%93%102%97%105%
202501091,2291,2421,2231,23126,2002100%100%64%100%91%109%97%106%
202501101,2231,2441,2151,22680,000-5100%100%305%96%92%110%97%105%
202501141,2111,2121,1401,164165,900-6295%96%207%▼▼97%95%114%92%100%
202501151,1771,1771,1281,142112,400-2298%97%68%▼▼▼98%99%118%90%100%
202501161,1361,1361,1101,111135,300-3197%98%120%▼▼▼▼100%101%121%88%100%
202501171,1131,1201,0911,10984,600-2100%100%63%▼▼▼▼▼100%100%121%87%100%
202501201,1091,1271,1091,11364,4004100%100%76%99%99%120%88%100%
202501211,1211,1211,1051,11440,3001100%99%63%▲▲100%98%119%88%100%
202501221,1271,1351,1181,12665,60012101%100%163%▲▲▲99%103%119%89%102%
202501231,1261,1261,1071,11146,000-1599%99%70%100%106%121%88%100%
202501241,1081,1211,1061,11043,700-1100%100%95%▼▼99%108%121%88%100%
202501271,1161,1191,1021,10446,200-699%99%106%▼▼▼99%108%121%87%100%
202501281,1081,1081,0991,10151,600-3100%99%112%▼▼▼▼104%107%119%87%100%
202501291,1161,1691,1151,156128,70055105%104%249%97%98%110%91%105%
202501301,2151,2161,1331,175452,10019102%97%351%▲▲101%105%113%93%107%
202501311,1841,2031,1771,200101,50025102%101%22%▲▲▲98%109%109%95%109%
202502031,2201,2351,1961,199103,300-1100%98%102%95%110%110%96%109%
202502041,2151,2151,1571,15769,200-4296%95%67%▼▼101%114%113%92%105%
202502051,1811,2011,1711,18956,40032103%101%82%104%112%111%97%108%
202502061,2001,2501,2001,24897,00059105%104%172%▲▲105%103%104%100%113%
202502071,2741,3481,2741,334198,50086107%105%205%▲▲▲97%98%100%100%121%
202502101,3231,3231,2771,282144,700-5296%97%73%103%99%103%96%116%
202502121,3061,3531,3061,345115,00063105%103%79%96%96%100%100%122%
202502131,3741,3751,2961,313115,300-3298%96%100%99%102%105%98%119%
202502141,3061,3101,2831,28759,000-2698%99%51%▼▼99%103%108%96%117%
202502171,2981,3181,2901,29059,7003100%99%101%99%102%109%96%117%
202502181,2991,3001,2761,28958,800-1100%99%98%102%102%109%96%117%
202502191,2951,3361,2951,31591,20026102%102%155%100%99%106%98%119%
202502201,3281,3381,2981,332106,90017101%100%117%▲▲100%101%108%99%121%
202502251,3091,3221,2891,31458,900-1899%100%55%100%101%107%98%119%
202502261,3151,3321,3021,31954,4005100%100%92%99%101%107%98%120%
202502271,3201,3281,3051,31034,000-999%99%63%100%100%108%97%119%
202502281,3051,3141,2591,30785,100-3100%100%250%▼▼100%98%107%97%113%
202503031,3181,3441,3121,31850,80011101%100%60%101%97%107%98%114%
202503041,3141,3381,3071,32940,50011101%101%80%▲▲99%98%108%99%115%
202503051,3111,3211,3021,30362,000-2698%99%153%98%101%106%97%113%
202503061,3201,3281,2881,28858,400-1599%98%94%▼▼99%105%109%96%111%
202503071,2851,2891,2681,27066,200-1899%99%113%▼▼▼99%107%108%94%107%
202503101,2841,2921,2651,26551,500-5100%99%78%▼▼▼▼103%110%0%94%101%
202503111,2491,2861,2341,28692,80021102%103%180%102%107%0%96%102%
202503121,3001,3471,3001,32969,90043103%102%75%▲▲100%105%0%99%105%
202503131,3481,3731,3421,35166,80022102%100%96%▲▲▲100%103%0%100%107%
202503141,3661,3831,3631,36852,30017101%100%78%▲▲▲▲99%102%0%100%108%
202503171,3751,3811,3601,36330,400-5100%99%58%102%102%0%100%108%
202503181,3701,4041,3631,39768,20034102%102%224%101%99%0%100%110%
202503191,4001,4251,3941,410158,60013101%101%233%▲▲99%0%0%100%111%
202503211,4191,4281,3981,400120,400-1099%99%76%100%0%0%99%111%
202503241,4001,4051,3881,39751,800-3100%100%43%▼▼99%0%0%99%110%
202503251,4001,4001,3751,38646,300-1199%99%89%▼▼▼%%%98%110%

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
2025-03-146,800184,5000113,3006,80071,200
2025-03-076,400210,1000128,9006,40081,200
2025-02-288,000210,3000125,8008,00084,500
2025-02-216,300214,0000123,0006,30091,000
2025-02-147,500201,8000122,4007,50079,400
2025-02-078,800198,9000115,3008,80083,600
2025-01-314,400200,0000122,9004,40077,100
2025-01-243,200214,9000115,1003,20099,800
2025-01-173,700223,2000121,8003,700101,400
2025-01-103,500202,5000123,1003,50079,400
2024-12-273,300161,9000113,1003,30048,800
2024-12-203,000154,4000104,7003,00049,700
2024-12-133,900161,7000106,1003,90055,600
2024-12-063,900165,8000103,6003,90062,200
2024-11-293,600163,9000100,8003,60063,100
2024-11-224,100161,900092,6004,10069,300
2024-11-151,100166,400098,6001,10067,800
2024-11-081,800165,4000103,4001,80062,000
2024-11-011,900164,8000101,1001,90063,700
2024-10-252,400165,6000102,2002,40063,400
2024-10-182,500166,2000100,3002,50065,900
2024-10-112,500163,20010094,2002,40069,000
2024-10-042,100142,900090,3002,10052,600
2024-09-274,800146,100089,8004,80056,300
2024-09-204,600159,700090,9004,60068,800
2024-09-132,700171,700091,8002,70079,900
2024-09-063,500181,300092,0003,50089,300
2024-08-304,900180,200091,5004,90088,700
2024-08-235,500171,400087,1005,50084,300
2024-08-163,700182,800096,4003,70086,400
2024-08-093,400179,600097,0003,40082,600
2024-08-022,400235,400100124,6002,300110,800
2024-07-262,800277,600100146,8002,700130,800
2024-07-196,500275,9000144,7006,500131,200
2024-07-129,800249,0000136,4009,800112,600
2024-07-056,100188,2000124,4006,10063,800
2024-06-2811,300196,0000131,40011,30064,600
2024-06-217,800192,7000133,1007,80059,600
2024-06-146,300185,2000124,1006,30061,100
2024-06-078,400190,1000128,6008,40061,500
2024-05-3111,500202,9000134,00011,50068,900
2024-05-2418,600224,0000131,70018,60092,300
2024-05-176,300166,6000102,4006,30064,200
2024-05-108,800182,8000116,0008,80066,800
2024-05-028,800186,1000116,9008,80069,200
2024-04-268,100195,7000120,2008,10075,500
2024-04-199,000182,0000113,6009,00068,400
2024-04-127,800206,5000127,8007,80078,700
2024-04-058,300182,6000115,6008,30067,000
2024-03-298,200169,5000109,5008,20060,000
2024-03-227,200155,3000101,6007,20053,700
2024-03-156,900133,300085,8006,90047,500
2024-03-088,000142,300087,9008,00054,400
2024-03-017,300139,600081,3007,30058,300
2024-02-227,000123,700076,8007,00046,900
2024-02-166,600135,800080,1006,60055,700
2024-02-098,600138,300085,9008,60052,400
2024-02-0210,500135,200085,00010,50050,200
2024-01-2610,600133,700086,40010,60047,300
2024-01-1915,000164,300088,60015,00075,700
2024-01-1215,200159,400090,70015,20068,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025011015:00前沢工 令和7年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103116:00前沢工 株式給付信託(BBT)への追加拠出および株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分完了に関するお知らせ
2024101516:00前沢工 令和7年5月期 第1四半期決算短信〔日本基準〕(連結)
2024101516:00前沢工 株式給付信託(BBT)への追加拠出および株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024091016:00前沢工 自己株式の消却完了に関するお知らせ
2024082916:00前沢工 自己株式の消却予定日の変更に関するお知らせ
2024082316:00前沢工 自己株式の取得状況および取得終了ならびに消却株式数に関するお知らせ
2024082316:00前沢工 (訂正)「決算説明会 令和6年5月期」の一部訂正について
2024080714:00前沢工 決算説明会 令和6年5月期
2024080714:00前沢工 (訂正)「令和6年5月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024080714:00前沢工 (訂正)(追加)「中期3ヵ年経営計画(令和6年度~令和8年度)策定 に関するお知らせ」の一部訂正および追加について
2024080616:00前沢工 自己株式の取得状況に関するお知らせ
2024071115:00前沢工 令和6年5月期 決算短信〔日本基準〕(連結)
2024071115:00前沢工 剰余金の配当に関するお知らせ
2024071115:00前沢工 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ
2024071115:00前沢工 中期3ヵ年経営計画(令和6年度~令和8年度)策定に関するお知らせ
2024071115:00前沢工 株式給付信託(J-ESOP)の導入に関するお知らせ
2024052216:00前沢工 業績予想の修正に関するお知らせ
2024041216:00前沢工 令和6年5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