| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 1,258 | 1,259 | 1,232 | 1,233 | 36,600 | -25 | 98% | 98% | 134% | ▼ | 100% | 100% | 90% | 98% | 106% |
| 20241227 | 1,258 | 1,270 | 1,248 | 1,252 | 36,500 | 19 | 102% | 100% | 100% | ▲ | 100% | 97% | 89% | 100% | 107% |
| 20241230 | 1,267 | 1,272 | 1,255 | 1,268 | 30,900 | 16 | 101% | 100% | 85% | ▲▲ | 99% | 97% | 95% | 100% | 109% |
| 20250106 | 1,263 | 1,270 | 1,250 | 1,250 | 44,900 | -18 | 99% | 99% | 145% | ▼ | 99% | 97% | 95% | 99% | 107% |
| 20250107 | 1,260 | 1,264 | 1,246 | 1,253 | 27,500 | 3 | 100% | 99% | 61% | ▲ | 99% | 94% | 97% | 99% | 108% |
| 20250108 | 1,241 | 1,248 | 1,227 | 1,229 | 41,100 | -24 | 98% | 99% | 149% | ▼ | 100% | 93% | 102% | 97% | 105% |
| 20250109 | 1,229 | 1,242 | 1,223 | 1,231 | 26,200 | 2 | 100% | 100% | 64% | ▲ | 100% | 91% | 109% | 97% | 106% |
| 20250110 | 1,223 | 1,244 | 1,215 | 1,226 | 80,000 | -5 | 100% | 100% | 305% | ▼ | 96% | 92% | 110% | 97% | 105% |
| 20250114 | 1,211 | 1,212 | 1,140 | 1,164 | 165,900 | -62 | 95% | 96% | 207% | ▼▼ | 97% | 95% | 114% | 92% | 100% |
| 20250115 | 1,177 | 1,177 | 1,128 | 1,142 | 112,400 | -22 | 98% | 97% | 68% | ▼▼▼ | 98% | 99% | 118% | 90% | 100% |
| 20250116 | 1,136 | 1,136 | 1,110 | 1,111 | 135,300 | -31 | 97% | 98% | 120% | ▼▼▼▼ | 100% | 101% | 121% | 88% | 100% |
| 20250117 | 1,113 | 1,120 | 1,091 | 1,109 | 84,600 | -2 | 100% | 100% | 63% | ▼▼▼▼▼ | 100% | 100% | 121% | 87% | 100% |
| 20250120 | 1,109 | 1,127 | 1,109 | 1,113 | 64,400 | 4 | 100% | 100% | 76% | ▲ | 99% | 99% | 120% | 88% | 100% |
| 20250121 | 1,121 | 1,121 | 1,105 | 1,114 | 40,300 | 1 | 100% | 99% | 63% | ▲▲ | 100% | 98% | 119% | 88% | 100% |
| 20250122 | 1,127 | 1,135 | 1,118 | 1,126 | 65,600 | 12 | 101% | 100% | 163% | ▲▲▲ | 99% | 103% | 119% | 89% | 102% |
| 20250123 | 1,126 | 1,126 | 1,107 | 1,111 | 46,000 | -15 | 99% | 99% | 70% | ▼ | 100% | 106% | 121% | 88% | 100% |
| 20250124 | 1,108 | 1,121 | 1,106 | 1,110 | 43,700 | -1 | 100% | 100% | 95% | ▼▼ | 99% | 108% | 121% | 88% | 100% |
| 20250127 | 1,116 | 1,119 | 1,102 | 1,104 | 46,200 | -6 | 99% | 99% | 106% | ▼▼▼ | 99% | 108% | 121% | 87% | 100% |
| 20250128 | 1,108 | 1,108 | 1,099 | 1,101 | 51,600 | -3 | 100% | 99% | 112% | ▼▼▼▼ | 104% | 107% | 119% | 87% | 100% |
| 20250129 | 1,116 | 1,169 | 1,115 | 1,156 | 128,700 | 55 | 105% | 104% | 249% | ▲ | 97% | 98% | 110% | 91% | 105% |
| 20250130 | 1,215 | 1,216 | 1,133 | 1,175 | 452,100 | 19 | 102% | 97% | 351% | ▲▲ | 101% | 105% | 113% | 93% | 107% |
| 20250131 | 1,184 | 1,203 | 1,177 | 1,200 | 101,500 | 25 | 102% | 101% | 22% | ▲▲▲ | 98% | 109% | 109% | 95% | 109% |
| 20250203 | 1,220 | 1,235 | 1,196 | 1,199 | 103,300 | -1 | 100% | 98% | 102% | ▼ | 95% | 110% | 110% | 96% | 109% |
| 20250204 | 1,215 | 1,215 | 1,157 | 1,157 | 69,200 | -42 | 96% | 95% | 67% | ▼▼ | 101% | 114% | 113% | 92% | 105% |
| 20250205 | 1,181 | 1,201 | 1,171 | 1,189 | 56,400 | 32 | 103% | 101% | 82% | ▲ | 104% | 112% | 111% | 97% | 108% |
| 20250206 | 1,200 | 1,250 | 1,200 | 1,248 | 97,000 | 59 | 105% | 104% | 172% | ▲▲ | 105% | 103% | 104% | 100% | 113% |
| 20250207 | 1,274 | 1,348 | 1,274 | 1,334 | 198,500 | 86 | 107% | 105% | 205% | ▲▲▲ | 97% | 98% | 100% | 100% | 121% |
| 20250210 | 1,323 | 1,323 | 1,277 | 1,282 | 144,700 | -52 | 96% | 97% | 73% | ▼ | 103% | 99% | 103% | 96% | 116% |
| 20250212 | 1,306 | 1,353 | 1,306 | 1,345 | 115,000 | 63 | 105% | 103% | 79% | ▲ | 96% | 96% | 100% | 100% | 122% |
| 20250213 | 1,374 | 1,375 | 1,296 | 1,313 | 115,300 | -32 | 98% | 96% | 100% | ▼ | 99% | 102% | 105% | 98% | 119% |
| 20250214 | 1,306 | 1,310 | 1,283 | 1,287 | 59,000 | -26 | 98% | 99% | 51% | ▼▼ | 99% | 103% | 108% | 96% | 117% |
| 20250217 | 1,298 | 1,318 | 1,290 | 1,290 | 59,700 | 3 | 100% | 99% | 101% | ▲ | 99% | 102% | 109% | 96% | 117% |
| 20250218 | 1,299 | 1,300 | 1,276 | 1,289 | 58,800 | -1 | 100% | 99% | 98% | ▼ | 102% | 102% | 109% | 96% | 117% |
| 20250219 | 1,295 | 1,336 | 1,295 | 1,315 | 91,200 | 26 | 102% | 102% | 155% | ▲ | 100% | 99% | 106% | 98% | 119% |
| 20250220 | 1,328 | 1,338 | 1,298 | 1,332 | 106,900 | 17 | 101% | 100% | 117% | ▲▲ | 100% | 101% | 108% | 99% | 121% |
| 20250225 | 1,309 | 1,322 | 1,289 | 1,314 | 58,900 | -18 | 99% | 100% | 55% | ▼ | 100% | 101% | 107% | 98% | 119% |
| 20250226 | 1,315 | 1,332 | 1,302 | 1,319 | 54,400 | 5 | 100% | 100% | 92% | ▲ | 99% | 101% | 107% | 98% | 120% |
| 20250227 | 1,320 | 1,328 | 1,305 | 1,310 | 34,000 | -9 | 99% | 99% | 63% | ▼ | 100% | 100% | 108% | 97% | 119% |
| 20250228 | 1,305 | 1,314 | 1,259 | 1,307 | 85,100 | -3 | 100% | 100% | 250% | ▼▼ | 100% | 98% | 107% | 97% | 113% |
| 20250303 | 1,318 | 1,344 | 1,312 | 1,318 | 50,800 | 11 | 101% | 100% | 60% | ▲ | 101% | 97% | 107% | 98% | 114% |
| 20250304 | 1,314 | 1,338 | 1,307 | 1,329 | 40,500 | 11 | 101% | 101% | 80% | ▲▲ | 99% | 98% | 108% | 99% | 115% |
| 20250305 | 1,311 | 1,321 | 1,302 | 1,303 | 62,000 | -26 | 98% | 99% | 153% | ▼ | 98% | 101% | 106% | 97% | 113% |
| 20250306 | 1,320 | 1,328 | 1,288 | 1,288 | 58,400 | -15 | 99% | 98% | 94% | ▼▼ | 99% | 105% | 109% | 96% | 111% |
| 20250307 | 1,285 | 1,289 | 1,268 | 1,270 | 66,200 | -18 | 99% | 99% | 113% | ▼▼▼ | 99% | 107% | 108% | 94% | 107% |
| 20250310 | 1,284 | 1,292 | 1,265 | 1,265 | 51,500 | -5 | 100% | 99% | 78% | ▼▼▼▼ | 103% | 110% | 0% | 94% | 101% |
| 20250311 | 1,249 | 1,286 | 1,234 | 1,286 | 92,800 | 21 | 102% | 103% | 180% | ▲ | 102% | 107% | 0% | 96% | 102% |
| 20250312 | 1,300 | 1,347 | 1,300 | 1,329 | 69,900 | 43 | 103% | 102% | 75% | ▲▲ | 100% | 105% | 0% | 99% | 105% |
| 20250313 | 1,348 | 1,373 | 1,342 | 1,351 | 66,800 | 22 | 102% | 100% | 96% | ▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20250314 | 1,366 | 1,383 | 1,363 | 1,368 | 52,300 | 17 | 101% | 100% | 78% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 108% |
| 20250317 | 1,375 | 1,381 | 1,360 | 1,363 | 30,400 | -5 | 100% | 99% | 58% | ▼ | 102% | 102% | 0% | 100% | 108% |
| 20250318 | 1,370 | 1,404 | 1,363 | 1,397 | 68,200 | 34 | 102% | 102% | 224% | ▲ | 101% | 99% | 0% | 100% | 110% |
| 20250319 | 1,400 | 1,425 | 1,394 | 1,410 | 158,600 | 13 | 101% | 101% | 233% | ▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20250321 | 1,419 | 1,428 | 1,398 | 1,400 | 120,400 | -10 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 99% | 111% |
| 20250324 | 1,400 | 1,405 | 1,388 | 1,397 | 51,800 | -3 | 100% | 100% | 43% | ▼▼ | 99% | 0% | 0% | 99% | 110% |
| 20250325 | 1,400 | 1,400 | 1,375 | 1,386 | 46,300 | -11 | 99% | 99% | 89% | ▼▼▼ | % | % | % | 98% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 |
|---|---|---|---|
| 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 | 2025-03-26 00:28:17 |
| 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 |
| 6489 | 2 | 2024/08/08（訂正）第78回定時株主総会招集通知及び株主総会資料（1,681KB） | 2024-08-20 10:36:17 |