| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 999 | 1,026 | 999 | 1,020 | 6,900 | 16 | 102% | 102% | 125% | ▲ | 100% | 102% | 107% | 100% | 118% |
| 20240925 | 1,013 | 1,015 | 987 | 1,013 | 3,700 | -7 | 99% | 100% | 54% | ▼ | 101% | 101% | 107% | 99% | 118% |
| 20240926 | 1,013 | 1,027 | 1,003 | 1,020 | 11,900 | 7 | 101% | 101% | 322% | ▲ | 100% | 100% | 107% | 100% | 118% |
| 20240927 | 1,015 | 1,020 | 1,011 | 1,020 | 8,400 | 0 | 100% | 100% | 71% | -- | 103% | 100% | 109% | 100% | 118% |
| 20240930 | 1,002 | 1,030 | 1,002 | 1,030 | 9,500 | 10 | 101% | 103% | 113% | ▲ | 100% | 99% | 106% | 100% | 120% |
| 20241001 | 1,030 | 1,031 | 1,015 | 1,025 | 4,200 | -5 | 100% | 100% | 44% | ▼ | 100% | 100% | 110% | 100% | 119% |
| 20241002 | 1,017 | 1,032 | 1,008 | 1,015 | 2,700 | -10 | 99% | 100% | 64% | ▼▼ | 99% | 100% | 110% | 99% | 118% |
| 20241003 | 1,015 | 1,015 | 1,001 | 1,006 | 8,200 | -9 | 99% | 99% | 304% | ▼▼▼ | 99% | 104% | 111% | 98% | 117% |
| 20241004 | 1,008 | 1,011 | 991 | 1,001 | 4,900 | -5 | 100% | 99% | 60% | ▼▼▼▼ | 101% | 105% | 113% | 97% | 116% |
| 20241007 | 1,004 | 1,018 | 1,001 | 1,017 | 20,500 | 16 | 102% | 101% | 418% | ▲ | 100% | 104% | 112% | 99% | 118% |
| 20241008 | 1,014 | 1,020 | 1,004 | 1,013 | 1,800 | -4 | 100% | 100% | 9% | ▼ | 101% | 104% | 112% | 98% | 118% |
| 20241009 | 1,013 | 1,019 | 1,013 | 1,019 | 7,000 | 6 | 101% | 101% | 389% | ▲ | 103% | 103% | 112% | 99% | 118% |
| 20241010 | 1,019 | 1,046 | 1,012 | 1,046 | 20,200 | 27 | 103% | 103% | 289% | ▲▲ | 101% | 100% | 110% | 100% | 115% |
| 20241011 | 1,050 | 1,058 | 1,036 | 1,058 | 20,900 | 12 | 101% | 101% | 103% | ▲▲▲ | 98% | 101% | 108% | 100% | 110% |
| 20241015 | 1,077 | 1,079 | 1,043 | 1,051 | 24,700 | -7 | 99% | 98% | 118% | ▼ | 100% | 104% | 112% | 99% | 107% |
| 20241016 | 1,051 | 1,063 | 1,049 | 1,050 | 5,400 | -1 | 100% | 100% | 22% | ▼▼ | 100% | 103% | 111% | 99% | 107% |
| 20241017 | 1,053 | 1,057 | 1,050 | 1,052 | 1,700 | 2 | 100% | 100% | 31% | ▲ | 100% | 102% | 111% | 99% | 108% |
| 20241018 | 1,054 | 1,059 | 1,043 | 1,051 | 6,300 | -1 | 100% | 100% | 371% | ▼ | 104% | 103% | 112% | 99% | 105% |
| 20241021 | 1,050 | 1,088 | 1,050 | 1,088 | 14,300 | 37 | 104% | 104% | 227% | ▲ | 100% | 101% | 109% | 100% | 109% |
| 20241022 | 1,080 | 1,085 | 1,079 | 1,080 | 6,600 | -8 | 99% | 100% | 46% | ▼ | 100% | 101% | 109% | 99% | 108% |
| 20241023 | 1,080 | 1,086 | 1,070 | 1,080 | 9,800 | 0 | 100% | 100% | 148% | -- | 100% | 103% | 109% | 99% | 108% |
| 20241024 | 1,079 | 1,083 | 1,051 | 1,080 | 4,500 | 0 | 100% | 100% | 46% | -- | 101% | 104% | 109% | 99% | 108% |
| 20241025 | 1,080 | 1,086 | 1,070 | 1,086 | 4,600 | 6 | 101% | 101% | 102% | ▲ | 100% | 104% | 109% | 100% | 108% |
| 20241028 | 1,076 | 1,082 | 1,070 | 1,080 | 4,800 | -6 | 99% | 100% | 104% | ▼ | 101% | 105% | 109% | 99% | 108% |
| 20241029 | 1,081 | 1,095 | 1,081 | 1,090 | 6,700 | 10 | 101% | 101% | 140% | ▲ | 101% | 103% | 107% | 100% | 109% |
| 20241030 | 1,099 | 1,119 | 1,099 | 1,114 | 29,800 | 24 | 102% | 101% | 445% | ▲▲ | 99% | 100% | 104% | 100% | 111% |
| 20241031 | 1,130 | 1,130 | 1,108 | 1,120 | 5,700 | 6 | 101% | 99% | 19% | ▲▲▲ | 100% | 102% | 105% | 100% | 112% |
| 20241101 | 1,120 | 1,120 | 1,110 | 1,117 | 4,000 | -3 | 100% | 100% | 70% | ▼ | 102% | 103% | 106% | 100% | 112% |
| 20241105 | 1,117 | 1,146 | 1,107 | 1,135 | 22,100 | 18 | 102% | 102% | 553% | ▲ | 99% | 101% | 103% | 100% | 112% |
| 20241106 | 1,143 | 1,143 | 1,130 | 1,135 | 14,900 | 0 | 100% | 99% | 67% | -- | 99% | 103% | 103% | 100% | 112% |
| 20241107 | 1,141 | 1,141 | 1,134 | 1,135 | 5,100 | 0 | 100% | 99% | 34% | -- | 100% | 103% | 106% | 100% | 111% |
| 20241108 | 1,143 | 1,144 | 1,135 | 1,143 | 4,600 | 8 | 101% | 100% | 90% | ▲ | 101% | 102% | 108% | 100% | 109% |
| 20241111 | 1,143 | 1,152 | 1,133 | 1,152 | 20,800 | 9 | 101% | 101% | 452% | ▲▲ | 101% | 101% | 107% | 100% | 110% |
| 20241112 | 1,151 | 1,160 | 1,149 | 1,160 | 15,800 | 8 | 101% | 101% | 76% | ▲▲▲ | 101% | 100% | 106% | 100% | 110% |
| 20241113 | 1,160 | 1,188 | 1,160 | 1,172 | 9,300 | 12 | 101% | 101% | 59% | ▲▲▲▲ | 99% | 98% | 104% | 100% | 112% |
| 20241114 | 1,187 | 1,199 | 1,165 | 1,170 | 34,600 | -2 | 100% | 99% | 372% | ▼ | 98% | 99% | 104% | 100% | 111% |
| 20241115 | 1,178 | 1,179 | 1,158 | 1,160 | 15,900 | -10 | 99% | 98% | 46% | ▼▼ | 100% | 100% | 106% | 99% | 110% |
| 20241118 | 1,160 | 1,165 | 1,155 | 1,160 | 31,700 | 0 | 100% | 100% | 199% | -- | 100% | 101% | 106% | 99% | 107% |
| 20241119 | 1,160 | 1,170 | 1,154 | 1,160 | 9,200 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 106% | 99% | 107% |
| 20241120 | 1,160 | 1,165 | 1,160 | 1,165 | 4,000 | 5 | 100% | 100% | 43% | ▲ | 101% | 102% | 107% | 99% | 108% |
| 20241121 | 1,150 | 1,169 | 1,068 | 1,163 | 15,100 | -2 | 100% | 101% | 378% | ▼ | 100% | 101% | 106% | 99% | 108% |
| 20241122 | 1,160 | 1,169 | 1,155 | 1,160 | 7,000 | -3 | 100% | 100% | 46% | ▼▼ | 101% | 102% | 105% | 99% | 107% |
| 20241125 | 1,160 | 1,180 | 1,150 | 1,175 | 17,200 | 15 | 101% | 101% | 246% | ▲ | 100% | 100% | 103% | 100% | 109% |
| 20241126 | 1,175 | 1,186 | 1,135 | 1,175 | 3,800 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 103% | 100% | 108% |
| 20241127 | 1,175 | 1,175 | 1,170 | 1,170 | 1,100 | -5 | 100% | 100% | 29% | ▼ | 99% | 101% | 103% | 100% | 105% |
| 20241128 | 1,170 | 1,170 | 1,150 | 1,157 | 5,900 | -13 | 99% | 99% | 536% | ▼▼ | 101% | 104% | 103% | 98% | 104% |
| 20241129 | 1,166 | 1,184 | 1,166 | 1,180 | 7,400 | 23 | 102% | 101% | 125% | ▲ | 100% | 104% | 102% | 100% | 106% |
| 20241202 | 1,180 | 1,180 | 1,175 | 1,179 | 4,400 | -1 | 100% | 100% | 59% | ▼ | 100% | 104% | 102% | 100% | 104% |
| 20241203 | 1,179 | 1,179 | 1,170 | 1,178 | 2,400 | -1 | 100% | 100% | 55% | ▼▼ | 99% | 103% | 102% | 100% | 104% |
| 20241204 | 1,178 | 1,178 | 1,157 | 1,161 | 2,600 | -17 | 99% | 99% | 108% | ▼▼▼ | 104% | 104% | 103% | 98% | 102% |
| 20241205 | 1,165 | 1,212 | 1,165 | 1,209 | 59,700 | 48 | 104% | 104% | 2296% | ▲ | 101% | 99% | 99% | 100% | 106% |
| 20241206 | 1,212 | 1,230 | 1,212 | 1,230 | 9,700 | 21 | 102% | 101% | 16% | ▲▲ | 98% | 98% | 0% | 100% | 107% |
| 20241209 | 1,230 | 1,230 | 1,199 | 1,202 | 8,000 | -28 | 98% | 98% | 82% | ▼ | 101% | 100% | 0% | 98% | 104% |
| 20241210 | 1,202 | 1,214 | 1,199 | 1,214 | 3,000 | 12 | 101% | 101% | 38% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241211 | 1,210 | 1,210 | 1,198 | 1,205 | 3,100 | -9 | 99% | 100% | 103% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241212 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241213 | 1,196 | 1,227 | 1,196 | 1,200 | 8,600 | 0 | 100% | 100% | 506% | -- | 100% | 100% | 0% | 98% | 104% |
| 20241216 | 1,200 | 1,208 | 1,200 | 1,200 | 3,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 1,200 | 1,209 | 1,199 | 1,200 | 6,700 | 0 | 100% | 100% | 209% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 1,200 | 1,207 | 1,199 | 1,200 | 7,400 | 0 | 100% | 100% | 110% | -- | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 1,183 | 1,208 | 1,180 | 1,205 | 27,100 | 5 | 100% | 102% | 366% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 1,209 | 1,209 | 1,201 | 1,201 | 1,500 | -4 | 100% | 99% | 6% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,100 | 34,800 | 0 | 9,900 | 15,100 | 24,900 |
| 2024-12-06 | 15,400 | 40,200 | 0 | 13,200 | 15,400 | 27,000 |
| 2024-11-29 | 15,100 | 34,200 | 0 | 10,200 | 15,100 | 24,000 |
| 2024-11-22 | 15,100 | 35,500 | 0 | 10,300 | 15,100 | 25,200 |
| 2024-11-15 | 15,800 | 40,100 | 0 | 11,200 | 15,800 | 28,900 |
| 2024-11-08 | 15,700 | 22,000 | 0 | 12,700 | 15,700 | 9,300 |
| 2024-11-01 | 16,600 | 29,100 | 0 | 11,400 | 16,600 | 17,700 |
| 2024-10-25 | 12,700 | 30,000 | 0 | 12,700 | 12,700 | 17,300 |
| 2024-10-18 | 11,600 | 39,600 | 0 | 18,700 | 11,600 | 20,900 |
| 2024-10-11 | 13,200 | 40,700 | 0 | 19,700 | 13,200 | 21,000 |
| 2024-10-04 | 11,500 | 48,200 | 0 | 23,900 | 11,500 | 24,300 |
| 2024-09-27 | 6,500 | 48,300 | 0 | 23,900 | 6,500 | 24,400 |
| 2024-09-20 | 6,000 | 48,000 | 0 | 22,700 | 6,000 | 25,300 |
| 2024-09-13 | 8,000 | 51,000 | 0 | 25,200 | 8,000 | 25,800 |
| 2024-09-06 | 600 | 53,900 | 0 | 21,600 | 600 | 32,300 |
| 2024-08-30 | 300 | 53,200 | 0 | 21,600 | 300 | 31,600 |
| 2024-08-23 | 400 | 48,300 | 0 | 17,200 | 400 | 31,100 |
| 2024-08-16 | 500 | 46,200 | 0 | 17,700 | 500 | 28,500 |
| 2024-08-09 | 500 | 44,100 | 0 | 15,200 | 500 | 28,900 |
| 2024-08-02 | 700 | 52,700 | 0 | 17,500 | 700 | 35,200 |
| 2024-07-26 | 600 | 55,100 | 0 | 20,900 | 600 | 34,200 |
| 2024-07-19 | 600 | 53,200 | 0 | 19,500 | 600 | 33,700 |
| 2024-07-12 | 600 | 48,100 | 0 | 19,100 | 600 | 29,000 |
| 2024-07-05 | 600 | 45,500 | 0 | 18,700 | 600 | 26,800 |
| 2024-06-28 | 400 | 35,000 | 0 | 17,500 | 400 | 17,500 |
| 2024-06-21 | 300 | 36,100 | 0 | 17,500 | 300 | 18,600 |
| 2024-06-14 | 300 | 35,400 | 0 | 17,400 | 300 | 18,000 |
| 2024-06-07 | 400 | 35,800 | 0 | 17,600 | 400 | 18,200 |
| 2024-05-31 | 300 | 34,400 | 0 | 17,700 | 300 | 16,700 |
| 2024-05-24 | 300 | 35,400 | 0 | 17,600 | 300 | 17,800 |
| 2024-05-17 | 400 | 32,800 | 0 | 17,600 | 400 | 15,200 |
| 2024-05-10 | 400 | 33,300 | 0 | 17,500 | 400 | 15,800 |
| 2024-05-02 | 600 | 33,600 | 0 | 17,400 | 600 | 16,200 |
| 2024-04-26 | 400 | 32,800 | 0 | 17,600 | 400 | 15,200 |
| 2024-04-19 | 400 | 34,000 | 0 | 17,800 | 400 | 16,200 |
| 2024-04-12 | 400 | 34,100 | 0 | 17,800 | 400 | 16,300 |
| 2024-04-05 | 600 | 35,100 | 0 | 18,900 | 600 | 16,200 |
| 2024-03-29 | 300 | 35,800 | 0 | 18,700 | 300 | 17,100 |
| 2024-03-22 | 1,200 | 35,400 | 0 | 18,700 | 1,200 | 16,700 |
| 2024-03-15 | 1,300 | 36,900 | 0 | 19,200 | 1,300 | 17,700 |
| 2024-03-08 | 1,600 | 37,600 | 0 | 19,700 | 1,600 | 17,900 |
| 2024-03-01 | 300 | 35,000 | 0 | 18,200 | 300 | 16,800 |
| 2024-02-22 | 300 | 34,500 | 0 | 18,400 | 300 | 16,100 |
| 2024-02-16 | 300 | 34,500 | 0 | 18,400 | 300 | 16,100 |
| 2024-02-09 | 300 | 33,900 | 0 | 17,700 | 300 | 16,200 |
| 2024-02-02 | 600 | 33,400 | 0 | 17,700 | 600 | 15,700 |
| 2024-01-26 | 700 | 33,700 | 0 | 16,900 | 700 | 16,800 |
| 2024-01-19 | 700 | 33,800 | 0 | 17,100 | 700 | 16,700 |
| 2024-01-12 | 800 | 31,500 | 0 | 18,000 | 800 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | 要興業 | 2025年３月期第１四半期決算短信（日本基準）（連結） |
| 20240626 | 15:30 | 要興業 | 取締役会の実効性に関する評価結果の概要について |
| 20240529 | 15:30 | 要興業 | 2024年３月期決算説明会資料 |
| 20240515 | 15:30 | 要興業 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | 要興業 | 2024年３月期 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 |
|---|---|---|---|
| 6566 | 1 | メンテナンスのお知らせ | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-12-21 22:22:41 |
| 6566 | 2 | 新着情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-07-05 22:30:26 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:59 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:47 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:39 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:28 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:18 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:57 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:56 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:55 |