| 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 | 97 | 98 | 96 | 98 | 42,400 | 1 | 101% | 101% | 80% | ▲ | 101% | 102% | 107% | 90% | 107% |
| 20250311 | 96 | 97 | 93 | 97 | 122,600 | -1 | 99% | 101% | 289% | ▼ | 101% | 103% | 107% | 89% | 105% |
| 20250312 | 96 | 97 | 96 | 97 | 35,800 | 0 | 100% | 101% | 29% | -- | 100% | 105% | 107% | 89% | 102% |
| 20250313 | 95 | 97 | 95 | 95 | 59,400 | -2 | 98% | 100% | 166% | ▼ | 101% | 105% | 104% | 91% | 100% |
| 20250314 | 96 | 98 | 95 | 97 | 84,000 | 2 | 102% | 101% | 141% | ▲ | 99% | 102% | 101% | 93% | 102% |
| 20250317 | 99 | 100 | 97 | 98 | 58,900 | 1 | 101% | 99% | 70% | ▲▲ | 100% | 102% | 101% | 94% | 103% |
| 20250318 | 99 | 100 | 98 | 99 | 42,800 | 1 | 101% | 100% | 73% | ▲▲▲ | 101% | 102% | 100% | 95% | 104% |
| 20250319 | 99 | 100 | 98 | 100 | 68,900 | 1 | 101% | 101% | 161% | ▲▲▲▲ | 101% | 103% | 100% | 96% | 105% |
| 20250321 | 100 | 102 | 99 | 101 | 100,600 | 1 | 101% | 101% | 146% | ▲▲▲▲▲ | 100% | 102% | 104% | 97% | 106% |
| 20250324 | 101 | 102 | 100 | 101 | 29,700 | 0 | 100% | 100% | 30% | -- | 101% | 102% | 105% | 97% | 106% |
| 20250325 | 100 | 102 | 100 | 101 | 42,800 | 0 | 100% | 101% | 144% | -- | 100% | 97% | 104% | 100% | 106% |
| 20250326 | 101 | 112 | 100 | 101 | 417,500 | 0 | 100% | 100% | 975% | -- | 102% | 99% | 104% | 100% | 106% |
| 20250327 | 101 | 107 | 101 | 103 | 133,200 | 2 | 102% | 102% | 32% | ▲ | 99% | 97% | 102% | 100% | 108% |
| 20250328 | 103 | 104 | 101 | 102 | 54,600 | -1 | 99% | 99% | 41% | ▼ | 95% | 93% | 102% | 99% | 107% |
| 20250331 | 103 | 103 | 94 | 98 | 178,800 | -4 | 96% | 95% | 327% | ▼▼ | 98% | 95% | 108% | 95% | 103% |
| 20250401 | 98 | 127 | 95 | 96 | 1,834,300 | -2 | 98% | 98% | 1026% | ▼▼▼ | 102% | 95% | 110% | 93% | 101% |
| 20250402 | 98 | 107 | 97 | 100 | 505,100 | 4 | 104% | 102% | 28% | ▲ | 96% | 95% | 108% | 97% | 105% |
| 20250403 | 100 | 100 | 96 | 96 | 160,300 | -4 | 96% | 96% | 32% | ▼ | 94% | 99% | 111% | 93% | 101% |
| 20250404 | 97 | 97 | 90 | 91 | 174,300 | -5 | 95% | 94% | 109% | ▼▼ | 103% | 108% | 120% | 88% | 100% |
| 20250408 | 90 | 93 | 90 | 93 | 66,800 | 2 | 102% | 103% | 38% | ▲ | 99% | 105% | 124% | 90% | 102% |
| 20250409 | 94 | 96 | 90 | 93 | 130,100 | 0 | 100% | 99% | 195% | -- | 98% | 102% | 121% | 90% | 102% |
| 20250410 | 97 | 97 | 95 | 95 | 76,600 | 2 | 102% | 98% | 59% | ▲ | 102% | 105% | 124% | 92% | 104% |
| 20250411 | 94 | 96 | 93 | 96 | 26,600 | 1 | 101% | 102% | 35% | ▲▲ | 100% | 103% | 121% | 93% | 105% |
| 20250414 | 97 | 108 | 96 | 97 | 807,300 | 1 | 101% | 100% | 3035% | ▲▲▲ | 100% | 106% | 118% | 94% | 107% |
| 20250415 | 99 | 101 | 98 | 99 | 115,000 | 2 | 102% | 100% | 14% | ▲▲▲▲ | 99% | 105% | 117% | 96% | 109% |
| 20250416 | 100 | 107 | 98 | 99 | 593,600 | 0 | 100% | 99% | 516% | -- | 97% | 102% | 116% | 96% | 109% |
| 20250417 | 101 | 114 | 97 | 98 | 1,697,800 | -1 | 99% | 97% | 286% | ▼ | 100% | 104% | 117% | 95% | 108% |
| 20250418 | 100 | 103 | 100 | 100 | 138,100 | 2 | 102% | 100% | 8% | ▲ | 103% | 102% | 115% | 97% | 110% |
| 20250421 | 102 | 105 | 101 | 105 | 114,600 | 5 | 105% | 103% | 83% | ▲▲ | 99% | 100% | 110% | 100% | 115% |
| 20250422 | 104 | 105 | 102 | 103 | 104,300 | -2 | 98% | 99% | 91% | ▼ | 98% | 101% | 109% | 98% | 113% |
| 20250423 | 105 | 115 | 101 | 103 | 2,468,900 | 0 | 100% | 98% | 2367% | -- | 100% | 104% | 110% | 98% | 113% |
| 20250424 | 104 | 109 | 101 | 104 | 607,000 | 1 | 101% | 100% | 25% | ▲ | 99% | 103% | 109% | 99% | 114% |
| 20250425 | 105 | 108 | 103 | 104 | 260,600 | 0 | 100% | 99% | 43% | -- | 99% | 107% | 109% | 99% | 114% |
| 20250428 | 105 | 105 | 103 | 104 | 29,200 | 0 | 100% | 99% | 11% | -- | 101% | 111% | 109% | 99% | 114% |
| 20250430 | 105 | 106 | 104 | 106 | 42,800 | 2 | 102% | 101% | 147% | ▲ | 102% | 110% | 108% | 100% | 116% |
| 20250501 | 106 | 108 | 105 | 108 | 102,700 | 2 | 102% | 102% | 240% | ▲▲ | 98% | 104% | 105% | 100% | 119% |
| 20250502 | 108 | 117 | 104 | 106 | 3,070,800 | -2 | 98% | 98% | 2990% | ▼ | 105% | 101% | 106% | 98% | 116% |
| 20250507 | 107 | 128 | 106 | 112 | 11,175,500 | 6 | 106% | 105% | 364% | ▲ | 105% | 97% | 102% | 100% | 123% |
| 20250508 | 111 | 126 | 110 | 117 | 7,341,200 | 5 | 104% | 105% | 66% | ▲▲ | 97% | 97% | 97% | 100% | 126% |
| 20250509 | 116 | 121 | 110 | 112 | 1,409,700 | -5 | 96% | 97% | 19% | ▼ | 99% | 103% | 104% | 96% | 120% |
| 20250512 | 109 | 110 | 106 | 108 | 519,300 | -4 | 96% | 99% | 37% | ▼▼ | 97% | 105% | 104% | 92% | 114% |
| 20250513 | 109 | 110 | 106 | 106 | 226,200 | -2 | 98% | 97% | 44% | ▼▼▼ | 101% | 107% | 106% | 91% | 110% |
| 20250514 | 107 | 115 | 106 | 108 | 1,299,500 | 2 | 102% | 101% | 574% | ▲ | 101% | 102% | 102% | 92% | 111% |
| 20250515 | 111 | 115 | 110 | 112 | 193,500 | 4 | 104% | 101% | 15% | ▲▲ | 98% | 98% | 100% | 96% | 114% |
| 20250516 | 113 | 114 | 110 | 111 | 204,600 | -1 | 99% | 98% | 106% | ▼ | 103% | 100% | 102% | 95% | 113% |
| 20250519 | 111 | 114 | 110 | 114 | 226,000 | 3 | 103% | 103% | 110% | ▲ | 99% | 95% | 99% | 97% | 116% |
| 20250520 | 114 | 117 | 113 | 113 | 463,500 | -1 | 99% | 99% | 205% | ▼ | 96% | 96% | 100% | 97% | 113% |
| 20250521 | 113 | 114 | 109 | 109 | 263,400 | -4 | 96% | 96% | 57% | ▼▼ | 101% | 98% | 102% | 93% | 106% |
| 20250522 | 110 | 111 | 109 | 111 | 63,300 | 2 | 102% | 101% | 24% | ▲ | 97% | 98% | 100% | 95% | 108% |
| 20250523 | 110 | 110 | 105 | 107 | 374,000 | -4 | 96% | 97% | 591% | ▼ | 101% | 104% | 0% | 91% | 104% |
| 20250526 | 107 | 108 | 106 | 108 | 62,300 | 1 | 101% | 101% | 17% | ▲ | 99% | 103% | 0% | 92% | 104% |
| 20250527 | 108 | 109 | 107 | 107 | 111,000 | -1 | 99% | 99% | 178% | ▼ | 100% | 105% | 0% | 91% | 103% |
| 20250528 | 108 | 108 | 107 | 108 | 43,300 | 1 | 101% | 100% | 39% | ▲ | 100% | 106% | 0% | 92% | 104% |
| 20250529 | 107 | 109 | 106 | 107 | 147,600 | -1 | 99% | 100% | 341% | ▼ | 104% | 106% | 0% | 91% | 101% |
| 20250530 | 107 | 112 | 107 | 111 | 133,600 | 4 | 104% | 104% | 91% | ▲ | 99% | 100% | 0% | 95% | 105% |
| 20250602 | 112 | 112 | 109 | 111 | 118,100 | 0 | 100% | 99% | 88% | -- | 103% | 100% | 0% | 95% | 105% |
| 20250603 | 110 | 113 | 110 | 113 | 41,000 | 2 | 102% | 103% | 35% | ▲ | 100% | 0% | 0% | 97% | 107% |
| 20250604 | 113 | 113 | 110 | 113 | 116,600 | 0 | 100% | 100% | 284% | -- | 101% | 0% | 0% | 97% | 107% |
| 20250605 | 111 | 113 | 110 | 112 | 80,800 | -1 | 99% | 101% | 69% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20250606 | 111 | 112 | 109 | 110 | 86,700 | -2 | 98% | 99% | 107% | ▼▼ | % | % | % | 96% | 104% |
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 | 0 | 467,900 | 0 | 118,000 | 0 | 349,900 |
| 2025-05-23 | 0 | 465,100 | 0 | 117,400 | 0 | 347,700 |
| 2025-05-16 | 0 | 461,400 | 0 | 117,400 | 0 | 344,000 |
| 2025-05-09 | 0 | 437,700 | 0 | 116,300 | 0 | 321,400 |
| 2025-05-02 | 0 | 401,300 | 0 | 107,900 | 0 | 293,400 |
| 2025-04-25 | 0 | 398,900 | 0 | 107,100 | 0 | 291,800 |
| 2025-04-18 | 0 | 401,700 | 0 | 106,400 | 0 | 295,300 |
| 2025-04-11 | 0 | 575,800 | 0 | 97,500 | 0 | 478,300 |
| 2025-04-04 | 0 | 577,200 | 0 | 98,000 | 0 | 479,200 |
| 2025-03-28 | 0 | 590,200 | 0 | 99,600 | 0 | 490,600 |
| 2025-03-21 | 0 | 602,900 | 0 | 99,300 | 0 | 503,600 |
| 2025-03-14 | 0 | 596,400 | 0 | 100,300 | 0 | 496,100 |
| 2025-03-07 | 0 | 573,600 | 0 | 99,700 | 0 | 473,900 |
| 2025-02-28 | 0 | 549,900 | 0 | 99,700 | 0 | 450,200 |
| 2025-02-21 | 0 | 542,800 | 0 | 99,700 | 0 | 443,100 |
| 2025-02-14 | 0 | 453,300 | 0 | 85,100 | 0 | 368,200 |
| 2025-02-07 | 0 | 498,700 | 0 | 72,200 | 0 | 426,500 |
| 2025-01-31 | 0 | 468,600 | 0 | 60,700 | 0 | 407,900 |
| 2025-01-24 | 0 | 490,800 | 0 | 60,700 | 0 | 430,100 |
| 2025-01-17 | 0 | 492,800 | 0 | 60,700 | 0 | 432,100 |
| 2025-01-10 | 0 | 499,400 | 0 | 60,800 | 0 | 438,600 |
| 2024-12-27 | 0 | 501,200 | 0 | 60,700 | 0 | 440,500 |
| 2024-12-20 | 0 | 484,100 | 0 | 60,700 | 0 | 423,400 |
| 2024-12-13 | 0 | 481,600 | 0 | 61,000 | 0 | 420,600 |
| 2024-12-06 | 0 | 489,500 | 0 | 60,400 | 0 | 429,100 |
| 2024-11-29 | 0 | 493,700 | 0 | 61,800 | 0 | 431,900 |
| 2024-11-22 | 0 | 483,600 | 0 | 61,700 | 0 | 421,900 |
| 2024-11-15 | 0 | 482,000 | 0 | 61,800 | 0 | 420,200 |
| 2024-11-08 | 0 | 482,200 | 0 | 61,700 | 0 | 420,500 |
| 2024-11-01 | 0 | 348,700 | 0 | 61,700 | 0 | 287,000 |
| 2024-10-25 | 0 | 347,700 | 0 | 61,500 | 0 | 286,200 |
| 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 |
|---|---|---|---|
| 20250513 | 16:30 | 宮入バル | 2025年３月期 決算短信〔日本基準〕 （非連結｝ |
| 20250513 | 16:30 | 宮入バル | 2025年３月期通期業績予想と実績値の差異に関するお知らせ |
| 20250207 | 16:30 | 宮入バル | 2025年３月期 第３四半期決算短信〔日本基準〕 （非連結） |
| 20241108 | 16:15 | 宮入バル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241108 | 16:15 | 宮入バル | 2025年３月期 第２四半期（中間期）業績予想と実績値の差異に関するお知らせ |
| 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 | 2025-06-06 21:22:07 |
| 6495 | 2 | 「第80回定時株主総会招集通知」を掲載いたしました。 | 2025-06-02 18:31:41 |
| 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 |