| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 3,100 | 3,145 | 3,100 | 3,100 | 2,000 | -45 | 99% | 100% | 71% | ▼ | 101% | 101% | 100% | 90% | 104% |
| 20250120 | 3,100 | 3,170 | 3,095 | 3,120 | 2,800 | 20 | 101% | 101% | 140% | ▲ | 100% | 101% | 98% | 91% | 104% |
| 20250121 | 3,120 | 3,150 | 3,100 | 3,130 | 2,200 | 10 | 100% | 100% | 79% | ▲▲ | 99% | 100% | 97% | 91% | 105% |
| 20250122 | 3,150 | 3,150 | 3,125 | 3,125 | 1,800 | -5 | 100% | 99% | 82% | ▼ | 100% | 99% | 97% | 91% | 105% |
| 20250123 | 3,125 | 3,145 | 3,125 | 3,135 | 1,000 | 10 | 100% | 100% | 56% | ▲ | 100% | 100% | 98% | 91% | 105% |
| 20250124 | 3,115 | 3,145 | 3,110 | 3,130 | 6,000 | -5 | 100% | 100% | 600% | ▼ | 100% | 99% | 97% | 91% | 105% |
| 20250127 | 3,155 | 3,155 | 3,135 | 3,140 | 1,800 | 10 | 100% | 100% | 30% | ▲ | 98% | 99% | 99% | 91% | 105% |
| 20250128 | 3,140 | 3,155 | 3,005 | 3,070 | 15,900 | -70 | 98% | 98% | 883% | ▼ | 100% | 99% | 100% | 89% | 103% |
| 20250129 | 3,105 | 3,165 | 3,095 | 3,105 | 6,900 | 35 | 101% | 100% | 43% | ▲ | 98% | 97% | 98% | 90% | 104% |
| 20250130 | 3,160 | 3,165 | 3,105 | 3,110 | 2,200 | 5 | 100% | 98% | 32% | ▲▲ | 100% | 96% | 100% | 91% | 104% |
| 20250131 | 3,110 | 3,165 | 3,095 | 3,095 | 2,100 | -15 | 100% | 100% | 95% | ▼ | 98% | 95% | 99% | 90% | 101% |
| 20250203 | 3,135 | 3,135 | 3,075 | 3,085 | 2,500 | -10 | 100% | 98% | 119% | ▼▼ | 98% | 94% | 101% | 90% | 100% |
| 20250204 | 3,110 | 3,125 | 3,050 | 3,050 | 5,000 | -35 | 99% | 98% | 200% | ▼▼▼ | 98% | 98% | 103% | 89% | 100% |
| 20250205 | 3,045 | 3,050 | 2,988 | 2,991 | 9,900 | -59 | 98% | 98% | 198% | ▼▼▼▼ | 99% | 101% | 105% | 95% | 100% |
| 20250206 | 2,988 | 3,005 | 2,961 | 2,965 | 9,500 | -26 | 99% | 99% | 96% | ▼▼▼▼▼ | 98% | 103% | 114% | 94% | 100% |
| 20250207 | 2,962 | 2,971 | 2,910 | 2,910 | 11,900 | -55 | 98% | 98% | 125% | ▼▼▼▼▼▼ | 101% | 105% | 116% | 93% | 100% |
| 20250210 | 2,910 | 2,970 | 2,904 | 2,928 | 9,800 | 18 | 101% | 101% | 82% | ▲ | 98% | 100% | 111% | 93% | 101% |
| 20250212 | 3,030 | 3,030 | 2,979 | 2,981 | 3,300 | 53 | 102% | 98% | 34% | ▲▲ | 100% | 100% | 112% | 95% | 102% |
| 20250213 | 3,015 | 3,025 | 3,000 | 3,005 | 3,700 | 24 | 101% | 100% | 112% | ▲▲▲ | 101% | 100% | 113% | 96% | 103% |
| 20250214 | 3,005 | 3,045 | 3,000 | 3,045 | 2,700 | 40 | 101% | 101% | 73% | ▲▲▲▲ | 99% | 99% | 113% | 97% | 105% |
| 20250217 | 3,045 | 3,045 | 3,005 | 3,015 | 2,000 | -30 | 99% | 99% | 74% | ▼ | 100% | 100% | 115% | 96% | 104% |
| 20250218 | 3,025 | 3,025 | 3,005 | 3,010 | 600 | -5 | 100% | 100% | 30% | ▼▼ | 100% | 103% | 117% | 96% | 103% |
| 20250219 | 3,025 | 3,070 | 3,010 | 3,010 | 6,500 | 0 | 100% | 100% | 1083% | -- | 99% | 104% | 118% | 96% | 103% |
| 20250220 | 3,000 | 3,040 | 2,981 | 2,981 | 1,700 | -29 | 99% | 99% | 26% | ▼ | 100% | 103% | 119% | 95% | 102% |
| 20250225 | 3,005 | 3,040 | 3,005 | 3,010 | 3,300 | 29 | 101% | 100% | 194% | ▲ | 100% | 103% | 119% | 96% | 103% |
| 20250226 | 3,010 | 3,025 | 3,010 | 3,025 | 900 | 15 | 100% | 100% | 27% | ▲▲ | 103% | 103% | 119% | 96% | 104% |
| 20250227 | 3,025 | 3,125 | 3,025 | 3,110 | 5,900 | 85 | 103% | 103% | 656% | ▲▲▲ | 100% | 102% | 116% | 100% | 107% |
| 20250228 | 3,095 | 3,100 | 3,080 | 3,100 | 1,000 | -10 | 100% | 100% | 17% | ▼ | 100% | 101% | 116% | 100% | 107% |
| 20250303 | 3,100 | 3,100 | 3,050 | 3,095 | 500 | -5 | 100% | 100% | 50% | ▼▼ | 99% | 109% | 116% | 100% | 106% |
| 20250304 | 3,095 | 3,095 | 3,030 | 3,070 | 2,500 | -25 | 99% | 99% | 500% | ▼▼▼ | 103% | 111% | 118% | 99% | 105% |
| 20250305 | 3,040 | 3,170 | 3,040 | 3,120 | 6,800 | 50 | 102% | 103% | 272% | ▲ | 100% | 107% | 114% | 100% | 107% |
| 20250306 | 3,140 | 3,190 | 3,070 | 3,145 | 6,000 | 25 | 101% | 100% | 88% | ▲▲ | 101% | 107% | 115% | 100% | 108% |
| 20250307 | 3,105 | 3,205 | 3,105 | 3,135 | 4,300 | -10 | 100% | 101% | 72% | ▼ | 105% | 105% | 108% | 100% | 108% |
| 20250310 | 3,205 | 3,405 | 3,200 | 3,370 | 26,300 | 235 | 107% | 105% | 612% | ▲ | 100% | 101% | 103% | 100% | 116% |
| 20250311 | 3,365 | 3,405 | 3,315 | 3,350 | 10,300 | -20 | 99% | 100% | 39% | ▼ | 99% | 104% | 103% | 99% | 115% |
| 20250312 | 3,325 | 3,350 | 3,200 | 3,305 | 2,900 | -45 | 99% | 99% | 28% | ▼▼ | 99% | 104% | 101% | 98% | 113% |
| 20250313 | 3,340 | 3,360 | 3,315 | 3,315 | 3,700 | 10 | 100% | 99% | 128% | ▲ | 100% | 105% | 99% | 98% | 111% |
| 20250314 | 3,380 | 3,380 | 3,280 | 3,370 | 4,000 | 55 | 102% | 100% | 108% | ▲▲ | 100% | 106% | 99% | 100% | 113% |
| 20250317 | 3,390 | 3,415 | 3,300 | 3,390 | 13,300 | 20 | 101% | 100% | 333% | ▲▲▲ | 101% | 105% | 98% | 100% | 114% |
| 20250318 | 3,415 | 3,460 | 3,400 | 3,455 | 3,700 | 65 | 102% | 101% | 28% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 116% |
| 20250319 | 3,485 | 3,530 | 3,465 | 3,485 | 2,500 | 30 | 101% | 100% | 68% | ▲▲▲▲▲ | 100% | 98% | 95% | 100% | 117% |
| 20250321 | 3,550 | 3,550 | 3,505 | 3,550 | 2,100 | 65 | 102% | 100% | 84% | ▲▲▲▲▲▲ | 98% | 93% | 91% | 100% | 119% |
| 20250324 | 3,675 | 3,675 | 3,570 | 3,585 | 7,000 | 35 | 101% | 98% | 333% | ▲▲▲▲▲▲▲ | 96% | 95% | 94% | 100% | 120% |
| 20250325 | 3,575 | 3,575 | 3,425 | 3,430 | 13,800 | -155 | 96% | 96% | 197% | ▼ | 100% | 93% | 97% | 96% | 114% |
| 20250326 | 3,470 | 3,490 | 3,440 | 3,475 | 3,300 | 45 | 101% | 100% | 24% | ▲ | 99% | 94% | 97% | 97% | 115% |
| 20250327 | 3,450 | 3,475 | 3,405 | 3,415 | 5,900 | -60 | 98% | 99% | 179% | ▼ | 99% | 93% | 99% | 95% | 111% |
| 20250328 | 3,400 | 3,420 | 3,345 | 3,380 | 1,800 | -35 | 99% | 99% | 31% | ▼▼ | 96% | 91% | 99% | 94% | 110% |
| 20250331 | 3,380 | 3,400 | 3,230 | 3,240 | 5,500 | -140 | 96% | 96% | 306% | ▼▼▼ | 98% | 90% | 99% | 90% | 106% |
| 20250401 | 3,310 | 3,310 | 3,230 | 3,240 | 1,800 | 0 | 100% | 98% | 33% | -- | 98% | 92% | 101% | 90% | 106% |
| 20250402 | 3,250 | 3,250 | 3,165 | 3,175 | 3,500 | -65 | 98% | 98% | 194% | ▼ | 99% | 102% | 0% | 89% | 102% |
| 20250403 | 3,100 | 3,180 | 3,060 | 3,065 | 6,400 | -110 | 97% | 99% | 183% | ▼▼ | 98% | 107% | 0% | 85% | 100% |
| 20250404 | 2,995 | 3,000 | 2,851 | 2,924 | 17,200 | -141 | 95% | 98% | 269% | ▼▼▼ | 100% | 113% | 0% | 82% | 100% |
| 20250408 | 2,978 | 3,045 | 2,938 | 2,986 | 16,100 | 62 | 102% | 100% | 94% | ▲ | 101% | 114% | 0% | 83% | 102% |
| 20250409 | 2,949 | 2,984 | 2,760 | 2,966 | 15,300 | -20 | 99% | 101% | 95% | ▼ | 98% | 104% | 0% | 83% | 101% |
| 20250410 | 3,230 | 3,230 | 3,110 | 3,150 | 6,500 | 184 | 106% | 98% | 42% | ▲ | 103% | 105% | 0% | 88% | 108% |
| 20250411 | 3,120 | 3,355 | 3,120 | 3,200 | 7,800 | 50 | 102% | 103% | 120% | ▲▲ | 100% | 98% | 0% | 89% | 109% |
| 20250414 | 3,345 | 3,395 | 3,235 | 3,355 | 6,000 | 155 | 105% | 100% | 77% | ▲▲▲ | 100% | 0% | 0% | 94% | 115% |
| 20250415 | 3,355 | 3,360 | 3,285 | 3,360 | 5,900 | 5 | 100% | 100% | 98% | ▲▲▲▲ | 94% | 0% | 0% | 94% | 115% |
| 20250416 | 3,430 | 3,430 | 3,215 | 3,225 | 2,900 | -135 | 96% | 94% | 49% | ▼ | 102% | 0% | 0% | 90% | 110% |
| 20250417 | 3,230 | 3,315 | 3,160 | 3,280 | 2,800 | 55 | 102% | 102% | 97% | ▲ | % | % | % | 91% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 56,000 | 0 | 40,200 | 0 | 15,800 |
| 2025-04-04 | 0 | 65,800 | 0 | 44,800 | 0 | 21,000 |
| 2025-03-28 | 0 | 67,800 | 0 | 48,100 | 0 | 19,700 |
| 2025-03-21 | 0 | 64,400 | 0 | 44,800 | 0 | 19,600 |
| 2025-03-14 | 0 | 58,400 | 0 | 38,900 | 0 | 19,500 |
| 2025-03-07 | 0 | 54,600 | 0 | 35,000 | 0 | 19,600 |
| 2025-02-28 | 0 | 57,800 | 0 | 38,000 | 0 | 19,800 |
| 2025-02-21 | 0 | 66,100 | 0 | 45,000 | 0 | 21,100 |
| 2025-02-14 | 0 | 67,300 | 0 | 45,300 | 0 | 22,000 |
| 2025-02-07 | 0 | 64,800 | 0 | 39,400 | 0 | 25,400 |
| 2025-01-31 | 0 | 59,300 | 0 | 38,000 | 0 | 21,300 |
| 2025-01-24 | 0 | 53,700 | 0 | 34,000 | 0 | 19,700 |
| 2025-01-17 | 0 | 53,900 | 0 | 34,800 | 0 | 19,100 |
| 2025-01-10 | 0 | 56,200 | 0 | 34,100 | 0 | 22,100 |
| 2024-12-27 | 0 | 52,800 | 0 | 29,900 | 0 | 22,900 |
| 2024-12-20 | 0 | 55,300 | 0 | 33,600 | 0 | 21,700 |
| 2024-12-13 | 0 | 56,100 | 0 | 34,500 | 0 | 21,600 |
| 2024-12-06 | 0 | 53,200 | 0 | 30,900 | 0 | 22,300 |
| 2024-11-29 | 0 | 49,200 | 0 | 27,500 | 0 | 21,700 |
| 2024-11-22 | 0 | 49,400 | 0 | 27,700 | 0 | 21,700 |
| 2024-11-15 | 0 | 49,100 | 0 | 27,500 | 0 | 21,600 |
| 2024-11-08 | 0 | 49,100 | 0 | 27,400 | 0 | 21,700 |
| 2024-11-01 | 0 | 48,300 | 0 | 27,600 | 0 | 20,700 |
| 2024-10-25 | 0 | 51,200 | 0 | 28,400 | 0 | 22,800 |
| 2024-10-18 | 0 | 48,800 | 0 | 28,300 | 0 | 20,500 |
| 2024-10-11 | 0 | 51,700 | 0 | 30,700 | 0 | 21,000 |
| 2024-10-04 | 0 | 52,100 | 0 | 30,700 | 0 | 21,400 |
| 2024-09-27 | 0 | 52,900 | 0 | 32,100 | 0 | 20,800 |
| 2024-09-20 | 0 | 52,700 | 0 | 30,400 | 0 | 22,300 |
| 2024-09-13 | 0 | 53,400 | 0 | 29,900 | 0 | 23,500 |
| 2024-09-06 | 0 | 53,200 | 0 | 30,000 | 0 | 23,200 |
| 2024-08-30 | 0 | 56,500 | 0 | 32,000 | 0 | 24,500 |
| 2024-08-23 | 0 | 59,900 | 0 | 30,300 | 0 | 29,600 |
| 2024-08-16 | 0 | 59,600 | 0 | 30,000 | 0 | 29,600 |
| 2024-08-09 | 0 | 59,000 | 0 | 27,800 | 0 | 31,200 |
| 2024-08-02 | 0 | 73,100 | 0 | 39,900 | 0 | 33,200 |
| 2024-07-26 | 0 | 69,600 | 0 | 36,000 | 0 | 33,600 |
| 2024-07-19 | 0 | 67,600 | 0 | 37,500 | 0 | 30,100 |
| 2024-07-12 | 0 | 66,400 | 0 | 38,200 | 0 | 28,200 |
| 2024-07-05 | 0 | 38,500 | 0 | 26,600 | 0 | 11,900 |
| 2024-06-28 | 0 | 40,100 | 0 | 27,600 | 0 | 12,500 |
| 2024-06-21 | 0 | 42,700 | 0 | 26,700 | 0 | 16,000 |
| 2024-06-14 | 0 | 45,500 | 0 | 26,500 | 0 | 19,000 |
| 2024-06-07 | 0 | 46,700 | 0 | 26,700 | 0 | 20,000 |
| 2024-05-31 | 800 | 45,400 | 800 | 26,000 | 0 | 19,400 |
| 2024-05-24 | 0 | 48,600 | 0 | 26,900 | 0 | 21,700 |
| 2024-05-17 | 0 | 50,900 | 0 | 28,700 | 0 | 22,200 |
| 2024-05-10 | 0 | 52,700 | 0 | 29,000 | 0 | 23,700 |
| 2024-05-02 | 0 | 58,800 | 0 | 30,600 | 0 | 28,200 |
| 2024-04-26 | 0 | 60,900 | 0 | 34,900 | 0 | 26,000 |
| 2024-04-19 | 0 | 62,400 | 0 | 34,800 | 0 | 27,600 |
| 2024-04-12 | 0 | 67,100 | 0 | 35,000 | 0 | 32,100 |
| 2024-04-05 | 0 | 55,600 | 0 | 26,400 | 0 | 29,200 |
| 2024-03-29 | 0 | 53,800 | 0 | 25,800 | 0 | 28,000 |
| 2024-03-22 | 0 | 61,300 | 0 | 27,200 | 0 | 34,100 |
| 2024-03-15 | 0 | 58,600 | 0 | 25,800 | 0 | 32,800 |
| 2024-03-08 | 0 | 57,100 | 0 | 24,200 | 0 | 32,900 |
| 2024-03-01 | 0 | 61,700 | 0 | 25,700 | 0 | 36,000 |
| 2024-02-22 | 0 | 54,500 | 0 | 22,400 | 0 | 32,100 |
| 2024-02-16 | 0 | 56,900 | 0 | 23,100 | 0 | 33,800 |
| 2024-02-09 | 0 | 70,000 | 0 | 26,000 | 0 | 44,000 |
| 2024-02-02 | 0 | 77,300 | 0 | 26,500 | 0 | 50,800 |
| 2024-01-26 | 0 | 80,900 | 0 | 26,800 | 0 | 54,100 |
| 2024-01-19 | 0 | 84,800 | 0 | 26,100 | 0 | 58,700 |
| 2024-01-12 | 0 | 80,400 | 0 | 22,400 | 0 | 58,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250409 | 10:00 | 中北製作所 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ |
| 20250408 | 15:30 | 中北製作所 | 連結決算への移行に伴う連結業績予想の公表に関するに関するお知らせ |
| 20250408 | 15:30 | 中北製作所 | 2025年５月期第３四半期決算短信〔日本基準〕（連結） |
| 20250408 | 16:20 | 中北製作所 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20250331 | 15:30 | 中北製作所 | 土地賃貸借契約の締結に関するお知らせ |
| 20250107 | 15:30 | 中北製作所 | 2025年５月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241224 | 11:45 | 中北製作所 | （訂正）「[開示事項の経過]子会社（特定子会社）の異動を伴う株式の取得に関するお知らせ」の記載事項の一部訂正に関するお知ら |
| 20241220 | 15:30 | 中北製作所 | [開示事項の経過]子会社（特定子会社）の異動を伴う株式の取得に関するお知らせ |
| 20241126 | 15:30 | 中北製作所 | 子会社（特定子会社）の異動を伴う株式の取得に関するお知らせ |
| 20241126 | 15:30 | 中北製作所 | 中国における子会社（特定子会社）設立に関するお知らせ |
| 20241008 | 15:30 | 中北製作所 | 2025年５月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240709 | 15:30 | 中北製作所 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240709 | 15:30 | 中北製作所 | 2024年5月期決算短信［日本基準］（非連結） |
| 20240514 | 15:30 | 中北製作所 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240409 | 15:30 | 中北製作所 | 2024年5月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240109 | 15:30 | 中北製作所 | 2024年5月期第2四半期決算短信〔日本基準〕（非連結） |
| 20240109 | 15:30 | 中北製作所 | 2024年５月期第２四半期累計個別業績予想値と実績値との差異および通期個別業績予想の修正、剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6496 | 1 | 流体制御装置の総合メーカー｜株式会社中北製作所 | 2025-04-17 17:27:44 |
| 6496 | 2 | 2025年５月期第３四半期決算短信〔日本基準〕（連結）｜新着情報｜株式会社中北製作所 | 2025-04-08 18:29:47 |
| 6496 | 2 | 連結決算への移行に伴う連結業績予想の公表開示｜新着情報｜株式会社中北製作所 | 2025-04-08 18:29:46 |
| 6496 | 2 | 羽ばたき飛行ロボットに関わる研究成果を発表しました｜新着情報｜株式会社中北製作所 | 2025-03-18 21:29:15 |
| 6496 | 2 | SXSW（サウス・バイ・サウスウエスト）に初出展｜新着情報｜株式会社中北製作所 | 2025-03-05 11:29:16 |
| 6496 | 2 | H2 & FC EXPO（国際 水素・燃料電池展）に初出展｜新着情報｜株式会社中北製作所 | 2025-02-14 03:29:41 |
| 6496 | 2 | 2025年5月期中間報告書｜新着情報｜株式会社中北製作所 | 2025-02-07 20:29:01 |
| 6496 | 2 | 2025年５月期半期報告書｜新着情報｜株式会社中北製作所 | 2025-01-10 18:30:16 |
| 6496 | 2 | 2025年５月期第２四半期（中間期）決算短信〔日本基準〕（非連結）｜新着情報｜株式会社中北製作所 | 2025-01-07 19:29:29 |
| 6496 | 2 | 2023年度環境経営レポート｜新着情報｜株式会社中北製作所 | 2024-12-06 10:30:06 |