| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 111 | 113 | 110 | 111 | 43,700 | -1 | 99% | 100% | 428% | ▼ | 100% | 100% | 94% | 96% | 100% |
| 20240726 | 110 | 111 | 110 | 110 | 29,100 | -1 | 99% | 100% | 67% | ▼▼ | 100% | 99% | 93% | 95% | 100% |
| 20240729 | 111 | 111 | 110 | 111 | 43,200 | 1 | 101% | 100% | 148% | ▲ | 101% | 95% | 95% | 96% | 101% |
| 20240730 | 110 | 111 | 110 | 111 | 6,000 | 0 | 100% | 101% | 14% | -- | 100% | 85% | 96% | 96% | 101% |
| 20240731 | 110 | 111 | 109 | 110 | 63,300 | -1 | 99% | 100% | 1055% | ▼ | 101% | 89% | 97% | 95% | 100% |
| 20240801 | 109 | 110 | 108 | 110 | 41,200 | 0 | 100% | 101% | 65% | -- | 97% | 91% | 98% | 95% | 100% |
| 20240802 | 108 | 109 | 105 | 105 | 94,100 | -5 | 95% | 97% | 228% | ▼ | 87% | 95% | 103% | 92% | 100% |
| 20240805 | 103 | 103 | 89 | 90 | 217,200 | -15 | 86% | 87% | 231% | ▼▼ | 104% | 111% | 118% | 80% | 100% |
| 20240806 | 90 | 100 | 90 | 94 | 99,900 | 4 | 104% | 104% | 46% | ▲ | 103% | 109% | 113% | 83% | 104% |
| 20240807 | 94 | 100 | 94 | 97 | 46,900 | 3 | 103% | 103% | 47% | ▲▲ | 102% | 106% | 110% | 86% | 108% |
| 20240808 | 96 | 99 | 96 | 98 | 24,000 | 1 | 101% | 102% | 51% | ▲▲▲ | 100% | 105% | 108% | 87% | 109% |
| 20240809 | 98 | 100 | 96 | 98 | 73,900 | 0 | 100% | 100% | 308% | -- | 102% | 105% | 108% | 87% | 109% |
| 20240813 | 98 | 100 | 98 | 100 | 16,100 | 2 | 102% | 102% | 22% | ▲ | 102% | 103% | 106% | 89% | 111% |
| 20240814 | 100 | 102 | 100 | 102 | 11,000 | 2 | 102% | 102% | 68% | ▲▲ | 98% | 100% | 100% | 91% | 113% |
| 20240815 | 103 | 103 | 101 | 101 | 22,800 | -1 | 99% | 98% | 207% | ▼ | 100% | 99% | 100% | 90% | 112% |
| 20240816 | 103 | 104 | 102 | 103 | 16,700 | 2 | 102% | 100% | 73% | ▲ | 99% | 98% | 100% | 92% | 114% |
| 20240819 | 103 | 103 | 101 | 102 | 15,800 | -1 | 99% | 99% | 95% | ▼ | 101% | 99% | 101% | 91% | 113% |
| 20240820 | 102 | 104 | 102 | 103 | 8,000 | 1 | 101% | 101% | 51% | ▲ | 99% | 102% | 97% | 92% | 114% |
| 20240821 | 103 | 103 | 102 | 102 | 12,200 | -1 | 99% | 99% | 153% | ▼ | 97% | 104% | 98% | 91% | 113% |
| 20240822 | 102 | 102 | 99 | 99 | 33,700 | -3 | 97% | 97% | 276% | ▼▼ | 101% | 106% | 100% | 89% | 110% |
| 20240823 | 100 | 101 | 100 | 101 | 8,300 | 2 | 102% | 101% | 25% | ▲ | 99% | 102% | 99% | 91% | 112% |
| 20240826 | 101 | 101 | 100 | 100 | 6,300 | -1 | 99% | 99% | 76% | ▼ | 104% | 102% | 99% | 90% | 111% |
| 20240827 | 101 | 105 | 100 | 105 | 49,500 | 5 | 105% | 104% | 786% | ▲ | 101% | 98% | 94% | 95% | 117% |
| 20240828 | 105 | 106 | 105 | 106 | 29,800 | 1 | 101% | 101% | 60% | ▲▲ | 98% | 98% | 94% | 96% | 118% |
| 20240829 | 105 | 105 | 103 | 103 | 27,700 | -3 | 97% | 98% | 93% | ▼ | 99% | 95% | 95% | 94% | 114% |
| 20240830 | 104 | 104 | 103 | 103 | 6,800 | 0 | 100% | 99% | 25% | -- | 100% | 97% | 96% | 97% | 114% |
| 20240902 | 103 | 104 | 103 | 103 | 26,100 | 0 | 100% | 100% | 384% | -- | 100% | 97% | 95% | 97% | 114% |
| 20240903 | 103 | 103 | 102 | 103 | 18,600 | 0 | 100% | 100% | 71% | -- | 97% | 98% | 96% | 97% | 110% |
| 20240904 | 102 | 103 | 99 | 99 | 81,100 | -4 | 96% | 97% | 436% | ▼ | 101% | 102% | 100% | 93% | 102% |
| 20240905 | 98 | 100 | 97 | 99 | 75,800 | 0 | 100% | 101% | 93% | -- | 101% | 100% | 99% | 93% | 101% |
| 20240906 | 99 | 101 | 98 | 100 | 19,400 | 1 | 101% | 101% | 26% | ▲ | 101% | 103% | 102% | 94% | 102% |
| 20240909 | 96 | 99 | 95 | 97 | 109,800 | -3 | 97% | 101% | 566% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20240910 | 99 | 100 | 98 | 100 | 9,900 | 3 | 103% | 101% | 9% | ▲ | 99% | 100% | 99% | 94% | 103% |
| 20240911 | 99 | 99 | 98 | 98 | 25,100 | -2 | 98% | 99% | 254% | ▼ | 100% | 99% | 99% | 92% | 101% |
| 20240912 | 99 | 99 | 97 | 99 | 13,100 | 1 | 101% | 100% | 52% | ▲ | 100% | 99% | 99% | 93% | 102% |
| 20240913 | 99 | 99 | 98 | 99 | 8,300 | 0 | 100% | 100% | 63% | -- | 101% | 100% | 100% | 93% | 102% |
| 20240917 | 98 | 99 | 97 | 99 | 24,600 | 0 | 100% | 101% | 296% | -- | 98% | 99% | 99% | 93% | 102% |
| 20240918 | 99 | 99 | 97 | 97 | 45,600 | -2 | 98% | 98% | 185% | ▼ | 101% | 101% | 101% | 92% | 100% |
| 20240919 | 97 | 98 | 97 | 98 | 41,900 | 1 | 101% | 101% | 92% | ▲ | 101% | 102% | 102% | 92% | 101% |
| 20240920 | 96 | 99 | 96 | 97 | 43,800 | -1 | 99% | 101% | 105% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20240924 | 98 | 98 | 98 | 98 | 6,400 | 1 | 101% | 100% | 15% | ▲ | 98% | 99% | 99% | 92% | 101% |
| 20240925 | 98 | 98 | 95 | 96 | 37,300 | -2 | 98% | 98% | 583% | ▼ | 102% | 101% | 100% | 91% | 100% |
| 20240926 | 96 | 99 | 96 | 98 | 29,300 | 2 | 102% | 102% | 79% | ▲ | 100% | 99% | 97% | 92% | 102% |
| 20240927 | 98 | 99 | 98 | 98 | 13,000 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 98% | 95% | 102% |
| 20240930 | 97 | 99 | 96 | 97 | 26,000 | -1 | 99% | 100% | 200% | ▼ | 99% | 100% | 97% | 94% | 101% |
| 20241001 | 98 | 99 | 97 | 97 | 23,900 | 0 | 100% | 99% | 92% | -- | 100% | 101% | 98% | 94% | 101% |
| 20241002 | 97 | 98 | 97 | 97 | 14,300 | 0 | 100% | 100% | 60% | -- | 98% | 99% | 97% | 94% | 101% |
| 20241003 | 98 | 99 | 96 | 96 | 59,800 | -1 | 99% | 98% | 418% | ▼ | 100% | 101% | 98% | 96% | 100% |
| 20241004 | 96 | 97 | 96 | 96 | 32,100 | 0 | 100% | 100% | 54% | -- | 101% | 99% | 96% | 96% | 100% |
| 20241007 | 97 | 98 | 96 | 98 | 6,700 | 2 | 102% | 101% | 21% | ▲ | 98% | 97% | 0% | 98% | 102% |
| 20241008 | 98 | 98 | 96 | 96 | 44,400 | -2 | 98% | 98% | 663% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241009 | 96 | 97 | 96 | 97 | 5,200 | 1 | 101% | 101% | 12% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241010 | 96 | 97 | 96 | 96 | 18,800 | -1 | 99% | 100% | 362% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241011 | 96 | 96 | 93 | 95 | 163,000 | -1 | 99% | 99% | 867% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241015 | 96 | 96 | 94 | 95 | 47,400 | 0 | 100% | 99% | 29% | -- | 99% | 98% | 0% | 96% | 100% |
| 20241016 | 96 | 96 | 94 | 95 | 4,800 | 0 | 100% | 99% | 10% | -- | 98% | 97% | 0% | 96% | 100% |
| 20241017 | 96 | 96 | 94 | 94 | 18,300 | -1 | 99% | 98% | 381% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 94 | 95 | 94 | 95 | 14,100 | 1 | 101% | 101% | 77% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 94 | 95 | 94 | 94 | 36,500 | -1 | 99% | 100% | 259% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 95 | 95 | 93 | 93 | 28,100 | -1 | 99% | 98% | 77% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 332,800 | 0 | 61,400 | 0 | 271,400 |
| 2024-10-11 | 0 | 332,700 | 0 | 61,000 | 0 | 271,700 |
| 2024-10-04 | 0 | 312,400 | 0 | 60,700 | 0 | 251,700 |
| 2024-09-27 | 0 | 316,700 | 0 | 59,700 | 0 | 257,000 |
| 2024-09-20 | 0 | 315,600 | 0 | 59,700 | 0 | 255,900 |
| 2024-09-13 | 0 | 305,000 | 0 | 59,700 | 0 | 245,300 |
| 2024-09-06 | 0 | 313,900 | 0 | 59,700 | 0 | 254,200 |
| 2024-08-30 | 0 | 269,900 | 0 | 59,700 | 0 | 210,200 |
| 2024-08-23 | 0 | 267,300 | 0 | 59,200 | 0 | 208,100 |
| 2024-08-16 | 0 | 268,200 | 0 | 59,200 | 0 | 209,000 |
| 2024-08-09 | 0 | 269,100 | 0 | 59,200 | 0 | 209,900 |
| 2024-08-02 | 0 | 363,100 | 0 | 89,800 | 0 | 273,300 |
| 2024-07-26 | 0 | 361,500 | 0 | 91,500 | 0 | 270,000 |
| 2024-07-19 | 0 | 367,500 | 0 | 92,400 | 0 | 275,100 |
| 2024-07-12 | 0 | 354,800 | 0 | 91,500 | 0 | 263,300 |
| 2024-07-05 | 0 | 371,100 | 0 | 91,500 | 0 | 279,600 |
| 2024-06-28 | 0 | 420,000 | 0 | 91,600 | 0 | 328,400 |
| 2024-06-21 | 0 | 425,200 | 0 | 96,000 | 0 | 329,200 |
| 2024-06-14 | 0 | 446,700 | 0 | 94,400 | 0 | 352,300 |
| 2024-06-07 | 0 | 496,400 | 0 | 94,700 | 0 | 401,700 |
| 2024-05-31 | 0 | 493,400 | 0 | 93,400 | 0 | 400,000 |
| 2024-05-24 | 0 | 492,700 | 0 | 92,400 | 0 | 400,300 |
| 2024-05-17 | 0 | 495,200 | 0 | 92,200 | 0 | 403,000 |
| 2024-05-10 | 0 | 488,700 | 0 | 91,400 | 0 | 397,300 |
| 2024-05-02 | 0 | 480,500 | 0 | 91,900 | 0 | 388,600 |
| 2024-04-26 | 0 | 481,000 | 0 | 92,100 | 0 | 388,900 |
| 2024-04-19 | 0 | 491,600 | 0 | 92,500 | 0 | 399,100 |
| 2024-04-12 | 0 | 501,100 | 0 | 91,400 | 0 | 409,700 |
| 2024-04-05 | 0 | 492,700 | 0 | 91,800 | 0 | 400,900 |
| 2024-03-29 | 0 | 490,600 | 0 | 91,200 | 0 | 399,400 |
| 2024-03-22 | 0 | 480,500 | 0 | 92,700 | 0 | 387,800 |
| 2024-03-15 | 0 | 433,700 | 0 | 97,400 | 0 | 336,300 |
| 2024-03-08 | 0 | 414,600 | 0 | 85,400 | 0 | 329,200 |
| 2024-03-01 | 0 | 404,900 | 0 | 81,200 | 0 | 323,700 |
| 2024-02-22 | 0 | 404,800 | 0 | 91,300 | 0 | 313,500 |
| 2024-02-16 | 0 | 399,400 | 0 | 92,100 | 0 | 307,300 |
| 2024-02-09 | 0 | 393,900 | 0 | 91,400 | 0 | 302,500 |
| 2024-02-02 | 0 | 403,200 | 0 | 90,900 | 0 | 312,300 |
| 2024-01-26 | 0 | 392,300 | 0 | 80,500 | 0 | 311,800 |
| 2024-01-19 | 100 | 395,400 | 100 | 81,200 | 0 | 314,200 |
| 2024-01-12 | 0 | 393,600 | 0 | 80,200 | 0 | 313,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | 宮入バル | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240627 | 16:00 | 宮入バル | 公正取引委員会からの排除措置命令および課徴金納付命令について |
| 20240627 | 16:00 | 宮入バル | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20240515 | 16:30 | 宮入バル | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240318 | 16:10 | 宮入バル | 合弁会社の株式譲り受けによる完全子会社化に関するお知らせ |
| 20240213 | 16:15 | 宮入バル | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6495 | 1 | 宮入バルブ | ＬＰガス容器用バルブのパイオニア。安全・高品質のMSブランド | 2024-10-23 00:23:24 |
| 6495 | 2 | 臨時報告書「訂正臨時報告書」を掲載しました | 2024-07-05 22:31:04 |
| 6495 | 2 | 臨時報告書「第79回定時株主総会決議事項及び結果」を掲載しました | 2024-06-28 23:35:33 |
| 6495 | 2 | 「公正取引委員会からの排除措置命令および課徴金納付命令について」を掲載しました | 2024-06-28 23:35:32 |
| 6495 | 2 | 臨時報告書「特別損失の計上」を掲載しました | 2024-06-28 23:35:29 |
| 6495 | 2 | 「第79期事業報告及び計算書類報告の件」 ※本資料は第79回定時株主総会の説明資料として使用したものです。 | 2024-06-26 23:53:38 |
| 6495 | 2 | 「第79回定時株主総会招集通知」を掲載いたしました。 | 2024-06-21 17:45:47 |
| 6495 | 2 | コーポレートガバナンス報告書 | 2024-06-16 04:49:06 |
| 6495 | 2 | 開示情報 | 宮入バルブ | 2024-06-15 09:49:13 |
| 6495 | 2 | 有価証券報告書 | 宮入バルブ | 2024-06-15 09:49:12 |