| 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 | 1,284 | 1,292 | 1,265 | 1,265 | 51,500 | -5 | 100% | 99% | 78% | ▼▼▼▼ | 103% | 110% | 112% | 94% | 101% |
| 20250311 | 1,249 | 1,286 | 1,234 | 1,286 | 92,800 | 21 | 102% | 103% | 180% | ▲ | 102% | 107% | 108% | 96% | 102% |
| 20250312 | 1,300 | 1,347 | 1,300 | 1,329 | 69,900 | 43 | 103% | 102% | 75% | ▲▲ | 100% | 105% | 104% | 99% | 105% |
| 20250313 | 1,348 | 1,373 | 1,342 | 1,351 | 66,800 | 22 | 102% | 100% | 96% | ▲▲▲ | 100% | 103% | 101% | 100% | 107% |
| 20250314 | 1,366 | 1,383 | 1,363 | 1,368 | 52,300 | 17 | 101% | 100% | 78% | ▲▲▲▲ | 99% | 102% | 100% | 100% | 108% |
| 20250317 | 1,375 | 1,381 | 1,360 | 1,363 | 30,400 | -5 | 100% | 99% | 58% | ▼ | 102% | 102% | 100% | 100% | 108% |
| 20250318 | 1,370 | 1,404 | 1,363 | 1,397 | 68,200 | 34 | 102% | 102% | 224% | ▲ | 101% | 100% | 98% | 100% | 110% |
| 20250319 | 1,400 | 1,425 | 1,394 | 1,410 | 158,600 | 13 | 101% | 101% | 233% | ▲▲ | 99% | 99% | 97% | 100% | 111% |
| 20250321 | 1,419 | 1,428 | 1,398 | 1,400 | 120,400 | -10 | 99% | 99% | 76% | ▼ | 100% | 100% | 99% | 99% | 111% |
| 20250324 | 1,400 | 1,405 | 1,388 | 1,397 | 51,800 | -3 | 100% | 100% | 43% | ▼▼ | 99% | 100% | 100% | 99% | 110% |
| 20250325 | 1,400 | 1,400 | 1,375 | 1,386 | 46,300 | -11 | 99% | 99% | 89% | ▼▼▼ | 101% | 98% | 100% | 98% | 110% |
| 20250326 | 1,390 | 1,407 | 1,372 | 1,403 | 62,600 | 17 | 101% | 101% | 135% | ▲ | 101% | 98% | 100% | 100% | 111% |
| 20250327 | 1,397 | 1,404 | 1,384 | 1,404 | 53,200 | 1 | 100% | 101% | 85% | ▲▲ | 100% | 94% | 100% | 100% | 111% |
| 20250328 | 1,400 | 1,404 | 1,390 | 1,396 | 30,700 | -8 | 99% | 100% | 58% | ▼ | 99% | 94% | 101% | 99% | 110% |
| 20250331 | 1,382 | 1,382 | 1,352 | 1,362 | 41,200 | -34 | 98% | 99% | 134% | ▼▼ | 99% | 92% | 102% | 97% | 108% |
| 20250401 | 1,378 | 1,381 | 1,355 | 1,367 | 29,600 | 5 | 100% | 99% | 72% | ▲ | 97% | 93% | 103% | 97% | 108% |
| 20250402 | 1,362 | 1,362 | 1,317 | 1,318 | 48,000 | -49 | 96% | 97% | 162% | ▼ | 102% | 101% | 110% | 93% | 104% |
| 20250403 | 1,275 | 1,296 | 1,260 | 1,296 | 99,200 | -22 | 98% | 102% | 207% | ▼▼ | 100% | 102% | 111% | 92% | 102% |
| 20250404 | 1,266 | 1,290 | 1,211 | 1,262 | 145,000 | -34 | 97% | 100% | 146% | ▼▼▼ | 101% | 109% | 112% | 90% | 100% |
| 20250408 | 1,257 | 1,283 | 1,244 | 1,264 | 81,800 | 2 | 100% | 101% | 56% | ▲ | 98% | 109% | 112% | 90% | 100% |
| 20250409 | 1,264 | 1,272 | 1,204 | 1,239 | 89,900 | -25 | 98% | 98% | 110% | ▼ | 97% | 102% | 107% | 88% | 100% |
| 20250410 | 1,329 | 1,337 | 1,277 | 1,294 | 76,900 | 55 | 104% | 97% | 86% | ▲ | 101% | 108% | 115% | 92% | 104% |
| 20250411 | 1,264 | 1,287 | 1,237 | 1,274 | 71,100 | -20 | 98% | 101% | 92% | ▼ | 100% | 100% | 106% | 90% | 103% |
| 20250414 | 1,376 | 1,398 | 1,337 | 1,374 | 157,600 | 100 | 108% | 100% | 222% | ▲ | 99% | 101% | 107% | 97% | 111% |
| 20250415 | 1,369 | 1,383 | 1,341 | 1,352 | 60,300 | -22 | 98% | 99% | 38% | ▼ | 98% | 103% | 108% | 96% | 109% |
| 20250416 | 1,352 | 1,358 | 1,320 | 1,330 | 70,100 | -22 | 98% | 98% | 116% | ▼▼ | 103% | 105% | 110% | 94% | 107% |
| 20250417 | 1,334 | 1,370 | 1,334 | 1,370 | 32,100 | 40 | 103% | 103% | 46% | ▲ | 101% | 102% | 107% | 97% | 111% |
| 20250418 | 1,371 | 1,386 | 1,368 | 1,379 | 32,600 | 9 | 101% | 101% | 102% | ▲▲ | 99% | 101% | 106% | 98% | 111% |
| 20250421 | 1,376 | 1,381 | 1,353 | 1,356 | 45,200 | -23 | 98% | 99% | 139% | ▼ | 103% | 102% | 108% | 97% | 109% |
| 20250422 | 1,356 | 1,410 | 1,351 | 1,394 | 55,400 | 38 | 103% | 103% | 123% | ▲ | 99% | 100% | 104% | 99% | 113% |
| 20250423 | 1,404 | 1,405 | 1,383 | 1,395 | 34,500 | 1 | 100% | 99% | 62% | ▲▲ | 98% | 100% | 105% | 99% | 113% |
| 20250424 | 1,398 | 1,411 | 1,361 | 1,370 | 46,300 | -25 | 98% | 98% | 134% | ▼ | 100% | 101% | 106% | 98% | 111% |
| 20250425 | 1,383 | 1,395 | 1,380 | 1,385 | 22,500 | 15 | 101% | 100% | 49% | ▲ | 99% | 101% | 105% | 99% | 112% |
| 20250428 | 1,390 | 1,393 | 1,381 | 1,383 | 17,000 | -2 | 100% | 99% | 76% | ▼ | 101% | 102% | 107% | 99% | 112% |
| 20250430 | 1,384 | 1,404 | 1,371 | 1,403 | 44,200 | 20 | 101% | 101% | 260% | ▲ | 99% | 101% | 109% | 100% | 113% |
| 20250501 | 1,403 | 1,418 | 1,386 | 1,386 | 37,300 | -17 | 99% | 99% | 84% | ▼ | 101% | 105% | 111% | 99% | 112% |
| 20250502 | 1,387 | 1,394 | 1,369 | 1,394 | 36,000 | 8 | 101% | 101% | 97% | ▲ | 100% | 104% | 110% | 99% | 113% |
| 20250507 | 1,399 | 1,432 | 1,387 | 1,403 | 101,800 | 9 | 101% | 100% | 283% | ▲▲ | 100% | 103% | 110% | 100% | 113% |
| 20250508 | 1,410 | 1,422 | 1,390 | 1,415 | 52,300 | 12 | 101% | 100% | 51% | ▲▲▲ | 100% | 103% | 110% | 100% | 114% |
| 20250509 | 1,418 | 1,429 | 1,407 | 1,418 | 41,000 | 3 | 100% | 100% | 78% | ▲▲▲▲ | 102% | 102% | 109% | 100% | 114% |
| 20250512 | 1,429 | 1,460 | 1,428 | 1,457 | 48,700 | 39 | 103% | 102% | 119% | ▲▲▲▲▲ | 98% | 99% | 106% | 100% | 114% |
| 20250513 | 1,470 | 1,470 | 1,430 | 1,441 | 35,500 | -16 | 99% | 98% | 73% | ▼ | 101% | 99% | 108% | 99% | 113% |
| 20250514 | 1,443 | 1,455 | 1,431 | 1,455 | 22,100 | 14 | 101% | 101% | 62% | ▲ | 100% | 96% | 107% | 100% | 109% |
| 20250515 | 1,457 | 1,472 | 1,446 | 1,460 | 36,100 | 5 | 100% | 100% | 163% | ▲▲ | 100% | 96% | 106% | 100% | 110% |
| 20250516 | 1,466 | 1,470 | 1,449 | 1,462 | 33,300 | 2 | 100% | 100% | 92% | ▲▲▲ | 99% | 98% | 107% | 100% | 110% |
| 20250519 | 1,450 | 1,450 | 1,408 | 1,430 | 74,600 | -32 | 98% | 99% | 224% | ▼ | 99% | 101% | 110% | 98% | 105% |
| 20250520 | 1,416 | 1,416 | 1,390 | 1,398 | 86,300 | -32 | 98% | 99% | 116% | ▼▼ | 100% | 102% | 111% | 96% | 103% |
| 20250521 | 1,398 | 1,408 | 1,385 | 1,398 | 53,400 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 112% | 96% | 103% |
| 20250522 | 1,391 | 1,403 | 1,382 | 1,403 | 42,100 | 5 | 100% | 101% | 79% | ▲ | 101% | 106% | 111% | 96% | 102% |
| 20250523 | 1,403 | 1,419 | 1,401 | 1,418 | 32,700 | 15 | 101% | 101% | 78% | ▲▲ | 100% | 108% | 0% | 97% | 104% |
| 20250526 | 1,418 | 1,426 | 1,410 | 1,425 | 26,100 | 7 | 100% | 100% | 80% | ▲▲▲ | 100% | 108% | 0% | 97% | 104% |
| 20250527 | 1,422 | 1,425 | 1,413 | 1,422 | 31,000 | -3 | 100% | 100% | 119% | ▼ | 99% | 108% | 0% | 97% | 103% |
| 20250528 | 1,422 | 1,426 | 1,403 | 1,411 | 120,100 | -11 | 99% | 99% | 387% | ▼▼ | 104% | 109% | 0% | 97% | 102% |
| 20250529 | 1,423 | 1,492 | 1,423 | 1,481 | 147,400 | 70 | 105% | 104% | 123% | ▲ | 104% | 106% | 0% | 100% | 107% |
| 20250530 | 1,476 | 1,536 | 1,466 | 1,536 | 93,000 | 55 | 104% | 104% | 63% | ▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20250602 | 1,545 | 1,548 | 1,513 | 1,533 | 95,900 | -3 | 100% | 99% | 103% | ▼ | 99% | 101% | 0% | 100% | 110% |
| 20250603 | 1,537 | 1,556 | 1,513 | 1,514 | 53,100 | -19 | 99% | 99% | 55% | ▼▼ | 103% | 0% | 0% | 99% | 108% |
| 20250604 | 1,514 | 1,576 | 1,514 | 1,558 | 63,100 | 44 | 103% | 103% | 119% | ▲ | 98% | 0% | 0% | 100% | 111% |
| 20250605 | 1,565 | 1,565 | 1,522 | 1,541 | 70,900 | -17 | 99% | 98% | 112% | ▼ | 101% | 0% | 0% | 99% | 110% |
| 20250606 | 1,548 | 1,571 | 1,542 | 1,557 | 53,200 | 16 | 101% | 101% | 75% | ▲ | % | % | % | 100% | 111% |
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 | 20,200 | 157,000 | 0 | 103,600 | 20,200 | 53,400 |
| 2025-05-23 | 10,400 | 144,400 | 0 | 98,000 | 10,400 | 46,400 |
| 2025-05-16 | 8,200 | 142,600 | 0 | 96,100 | 8,200 | 46,500 |
| 2025-05-09 | 6,000 | 146,300 | 0 | 97,200 | 6,000 | 49,100 |
| 2025-05-02 | 5,700 | 147,000 | 0 | 96,800 | 5,700 | 50,200 |
| 2025-04-25 | 5,600 | 158,400 | 0 | 95,100 | 5,600 | 63,300 |
| 2025-04-18 | 6,100 | 162,700 | 0 | 96,400 | 6,100 | 66,300 |
| 2025-04-11 | 4,900 | 184,200 | 0 | 98,800 | 4,900 | 85,400 |
| 2025-04-04 | 5,000 | 186,000 | 0 | 105,400 | 5,000 | 80,600 |
| 2025-03-28 | 5,700 | 196,100 | 100 | 117,200 | 5,600 | 78,900 |
| 2025-03-21 | 7,400 | 199,100 | 0 | 115,200 | 7,400 | 83,900 |
| 2025-03-14 | 6,800 | 184,500 | 0 | 113,300 | 6,800 | 71,200 |
| 2025-03-07 | 6,400 | 210,100 | 0 | 128,900 | 6,400 | 81,200 |
| 2025-02-28 | 8,000 | 210,300 | 0 | 125,800 | 8,000 | 84,500 |
| 2025-02-21 | 6,300 | 214,000 | 0 | 123,000 | 6,300 | 91,000 |
| 2025-02-14 | 7,500 | 201,800 | 0 | 122,400 | 7,500 | 79,400 |
| 2025-02-07 | 8,800 | 198,900 | 0 | 115,300 | 8,800 | 83,600 |
| 2025-01-31 | 4,400 | 200,000 | 0 | 122,900 | 4,400 | 77,100 |
| 2025-01-24 | 3,200 | 214,900 | 0 | 115,100 | 3,200 | 99,800 |
| 2025-01-17 | 3,700 | 223,200 | 0 | 121,800 | 3,700 | 101,400 |
| 2025-01-10 | 3,500 | 202,500 | 0 | 123,100 | 3,500 | 79,400 |
| 2024-12-27 | 3,300 | 161,900 | 0 | 113,100 | 3,300 | 48,800 |
| 2024-12-20 | 3,000 | 154,400 | 0 | 104,700 | 3,000 | 49,700 |
| 2024-12-13 | 3,900 | 161,700 | 0 | 106,100 | 3,900 | 55,600 |
| 2024-12-06 | 3,900 | 165,800 | 0 | 103,600 | 3,900 | 62,200 |
| 2024-11-29 | 3,600 | 163,900 | 0 | 100,800 | 3,600 | 63,100 |
| 2024-11-22 | 4,100 | 161,900 | 0 | 92,600 | 4,100 | 69,300 |
| 2024-11-15 | 1,100 | 166,400 | 0 | 98,600 | 1,100 | 67,800 |
| 2024-11-08 | 1,800 | 165,400 | 0 | 103,400 | 1,800 | 62,000 |
| 2024-11-01 | 1,900 | 164,800 | 0 | 101,100 | 1,900 | 63,700 |
| 2024-10-25 | 2,400 | 165,600 | 0 | 102,200 | 2,400 | 63,400 |
| 2024-10-18 | 2,500 | 166,200 | 0 | 100,300 | 2,500 | 65,900 |
| 2024-10-11 | 2,500 | 163,200 | 100 | 94,200 | 2,400 | 69,000 |
| 2024-10-04 | 2,100 | 142,900 | 0 | 90,300 | 2,100 | 52,600 |
| 2024-09-27 | 4,800 | 146,100 | 0 | 89,800 | 4,800 | 56,300 |
| 2024-09-20 | 4,600 | 159,700 | 0 | 90,900 | 4,600 | 68,800 |
| 2024-09-13 | 2,700 | 171,700 | 0 | 91,800 | 2,700 | 79,900 |
| 2024-09-06 | 3,500 | 181,300 | 0 | 92,000 | 3,500 | 89,300 |
| 2024-08-30 | 4,900 | 180,200 | 0 | 91,500 | 4,900 | 88,700 |
| 2024-08-23 | 5,500 | 171,400 | 0 | 87,100 | 5,500 | 84,300 |
| 2024-08-16 | 3,700 | 182,800 | 0 | 96,400 | 3,700 | 86,400 |
| 2024-08-09 | 3,400 | 179,600 | 0 | 97,000 | 3,400 | 82,600 |
| 2024-08-02 | 2,400 | 235,400 | 100 | 124,600 | 2,300 | 110,800 |
| 2024-07-26 | 2,800 | 277,600 | 100 | 146,800 | 2,700 | 130,800 |
| 2024-07-19 | 6,500 | 275,900 | 0 | 144,700 | 6,500 | 131,200 |
| 2024-07-12 | 9,800 | 249,000 | 0 | 136,400 | 9,800 | 112,600 |
| 2024-07-05 | 6,100 | 188,200 | 0 | 124,400 | 6,100 | 63,800 |
| 2024-06-28 | 11,300 | 196,000 | 0 | 131,400 | 11,300 | 64,600 |
| 2024-06-21 | 7,800 | 192,700 | 0 | 133,100 | 7,800 | 59,600 |
| 2024-06-14 | 6,300 | 185,200 | 0 | 124,100 | 6,300 | 61,100 |
| 2024-06-07 | 8,400 | 190,100 | 0 | 128,600 | 8,400 | 61,500 |
| 2024-05-31 | 11,500 | 202,900 | 0 | 134,000 | 11,500 | 68,900 |
| 2024-05-24 | 18,600 | 224,000 | 0 | 131,700 | 18,600 | 92,300 |
| 2024-05-17 | 6,300 | 166,600 | 0 | 102,400 | 6,300 | 64,200 |
| 2024-05-10 | 8,800 | 182,800 | 0 | 116,000 | 8,800 | 66,800 |
| 2024-05-02 | 8,800 | 186,100 | 0 | 116,900 | 8,800 | 69,200 |
| 2024-04-26 | 8,100 | 195,700 | 0 | 120,200 | 8,100 | 75,500 |
| 2024-04-19 | 9,000 | 182,000 | 0 | 113,600 | 9,000 | 68,400 |
| 2024-04-12 | 7,800 | 206,500 | 0 | 127,800 | 7,800 | 78,700 |
| 2024-04-05 | 8,300 | 182,600 | 0 | 115,600 | 8,300 | 67,000 |
| 2024-03-29 | 8,200 | 169,500 | 0 | 109,500 | 8,200 | 60,000 |
| 2024-03-22 | 7,200 | 155,300 | 0 | 101,600 | 7,200 | 53,700 |
| 2024-03-15 | 6,900 | 133,300 | 0 | 85,800 | 6,900 | 47,500 |
| 2024-03-08 | 8,000 | 142,300 | 0 | 87,900 | 8,000 | 54,400 |
| 2024-03-01 | 7,300 | 139,600 | 0 | 81,300 | 7,300 | 58,300 |
| 2024-02-22 | 7,000 | 123,700 | 0 | 76,800 | 7,000 | 46,900 |
| 2024-02-16 | 6,600 | 135,800 | 0 | 80,100 | 6,600 | 55,700 |
| 2024-02-09 | 8,600 | 138,300 | 0 | 85,900 | 8,600 | 52,400 |
| 2024-02-02 | 10,500 | 135,200 | 0 | 85,000 | 10,500 | 50,200 |
| 2024-01-26 | 10,600 | 133,700 | 0 | 86,400 | 10,600 | 47,300 |
| 2024-01-19 | 15,000 | 164,300 | 0 | 88,600 | 15,000 | 75,700 |
| 2024-01-12 | 15,200 | 159,400 | 0 | 90,700 | 15,200 | 68,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | 前沢工 | 令和７年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250110 | 15:00 | 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) |
| 20241031 | 16:00 | 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 |
| 20241015 | 16:00 | 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) |
| 20241015 | 16:00 | 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 |
| 20240910 | 16:00 | 前沢工 | 自己株式の消却完了に関するお知らせ |
| 20240829 | 16:00 | 前沢工 | 自己株式の消却予定日の変更に関するお知らせ |
| 20240823 | 16:00 | 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 |
| 20240823 | 16:00 | 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 |
| 20240807 | 14:00 | 前沢工 | 決算説明会 令和６年５月期 |
| 20240807 | 14:00 | 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 |
| 20240807 | 14:00 | 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 |
| 20240806 | 16:00 | 前沢工 | 自己株式の取得状況に関するお知らせ |
| 20240711 | 15:00 | 前沢工 | 令和６年５月期 決算短信〔日本基準〕(連結) |
| 20240711 | 15:00 | 前沢工 | 剰余金の配当に関するお知らせ |
| 20240711 | 15:00 | 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 |
| 20240711 | 15:00 | 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 |
| 20240711 | 15:00 | 前沢工 | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240522 | 16:00 | 前沢工 | 業績予想の修正に関するお知らせ |
| 20240412 | 16:00 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6489 | 1 | トップページ | 前澤工業株式会社 | 2025-06-06 21:22:00 |
| 6489 | 2 | 2025/04/11令和７年５月期 第３四半期決算短信〔日本基準〕(連結)（553KB） | 2025-04-12 02:30:55 |
| 6489 | 2 | 2025/01/14半期報告書-第79期(2024/06/01-2025/05/31)（123KB） | 2025-01-14 17:30:47 |
| 6489 | 2 | 2025/01/10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)（521KB） | 2025-01-10 18:30:33 |
| 6489 | 2 | 2024/10/15令和７年５月期 第１四半期決算短信〔日本基準〕(連結)（663KB） | 2024-10-15 20:29:59 |
| 6489 | 2 | 2024/09/05コーポレート・ガバナンスに関する報告書 2024/09/05（136KB） | 2024-09-06 04:30:16 |
| 6489 | 2 | 2024/08/29有価証券報告書-第78期(2023/06/01-2024/05/31)（640KB） | 2024-08-29 21:31:59 |
| 6489 | 2 | 2024/08/23（訂正）「決算説明会 令和６年５月期」の一部訂正について（3,493KB） | 2024-08-24 02:30:18 |
| 6489 | 2 | 2024/08/07（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（155KB） | 2024-08-20 10:36:22 |
| 6489 | 2 | 2024/08/07決算説明会 令和６年５月期（3,347KB） | 2024-08-20 10:36:19 |