| 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 | 1,620 | 1,642 | 1,609 | 1,631 | 81,000 | 23 | 101% | 101% | 71% | ▲▲ | 98% | 101% | 119% | 95% | 106% |
| 20240925 | 1,622 | 1,628 | 1,591 | 1,596 | 66,100 | -35 | 98% | 98% | 82% | ▼ | 103% | 103% | 121% | 93% | 103% |
| 20240926 | 1,598 | 1,646 | 1,592 | 1,642 | 110,000 | 46 | 103% | 103% | 166% | ▲ | 99% | 99% | 117% | 96% | 106% |
| 20240927 | 1,650 | 1,660 | 1,615 | 1,631 | 101,800 | -11 | 99% | 99% | 93% | ▼ | 101% | 102% | 119% | 96% | 106% |
| 20240930 | 1,625 | 1,660 | 1,620 | 1,635 | 50,900 | 4 | 100% | 101% | 50% | ▲ | 99% | 104% | 116% | 97% | 106% |
| 20241001 | 1,659 | 1,666 | 1,630 | 1,640 | 85,700 | 5 | 100% | 99% | 168% | ▲▲ | 100% | 105% | 118% | 97% | 106% |
| 20241002 | 1,633 | 1,670 | 1,626 | 1,637 | 49,400 | -3 | 100% | 100% | 58% | ▼ | 97% | 101% | 115% | 98% | 106% |
| 20241003 | 1,675 | 1,676 | 1,621 | 1,632 | 80,400 | -5 | 100% | 97% | 163% | ▼▼ | 101% | 103% | 118% | 99% | 106% |
| 20241004 | 1,633 | 1,657 | 1,633 | 1,653 | 52,600 | 21 | 101% | 101% | 65% | ▲ | 99% | 98% | 111% | 100% | 107% |
| 20241007 | 1,729 | 1,748 | 1,708 | 1,720 | 178,900 | 67 | 104% | 99% | 340% | ▲▲ | 99% | 99% | 111% | 100% | 111% |
| 20241008 | 1,713 | 1,713 | 1,675 | 1,689 | 116,800 | -31 | 98% | 99% | 65% | ▼ | 99% | 109% | 112% | 98% | 109% |
| 20241009 | 1,699 | 1,699 | 1,661 | 1,681 | 122,400 | -8 | 100% | 99% | 105% | ▼▼ | 99% | 110% | 112% | 98% | 109% |
| 20241010 | 1,704 | 1,728 | 1,675 | 1,690 | 63,600 | 9 | 101% | 99% | 52% | ▲ | 99% | 113% | 112% | 98% | 110% |
| 20241011 | 1,705 | 1,708 | 1,680 | 1,688 | 52,600 | -2 | 100% | 99% | 83% | ▼ | 100% | 113% | 112% | 98% | 109% |
| 20241015 | 1,700 | 1,728 | 1,678 | 1,704 | 79,200 | 16 | 101% | 100% | 151% | ▲ | 104% | 108% | 106% | 99% | 110% |
| 20241016 | 1,784 | 1,865 | 1,782 | 1,858 | 463,400 | 154 | 109% | 104% | 585% | ▲▲ | 99% | 102% | 100% | 100% | 118% |
| 20241017 | 1,890 | 1,895 | 1,848 | 1,874 | 207,900 | 16 | 101% | 99% | 45% | ▲▲▲ | 103% | 102% | 100% | 100% | 117% |
| 20241018 | 1,871 | 1,933 | 1,856 | 1,924 | 263,100 | 50 | 103% | 103% | 127% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 121% |
| 20241021 | 1,943 | 1,973 | 1,907 | 1,915 | 185,100 | -9 | 100% | 99% | 70% | ▼ | 101% | 99% | 99% | 100% | 120% |
| 20241022 | 1,902 | 1,930 | 1,887 | 1,927 | 126,300 | 12 | 101% | 101% | 68% | ▲ | 99% | 100% | 98% | 100% | 121% |
| 20241023 | 1,912 | 1,930 | 1,882 | 1,886 | 89,300 | -41 | 98% | 99% | 71% | ▼ | 102% | 102% | 101% | 98% | 118% |
| 20241024 | 1,857 | 1,915 | 1,851 | 1,902 | 81,300 | 16 | 101% | 102% | 91% | ▲ | 98% | 99% | 102% | 99% | 117% |
| 20241025 | 1,905 | 1,905 | 1,850 | 1,876 | 89,200 | -26 | 99% | 98% | 110% | ▼ | 100% | 101% | 104% | 97% | 115% |
| 20241028 | 1,880 | 1,915 | 1,862 | 1,872 | 112,900 | -4 | 100% | 100% | 127% | ▼▼ | 102% | 98% | 105% | 97% | 115% |
| 20241029 | 1,862 | 1,904 | 1,851 | 1,903 | 63,200 | 31 | 102% | 102% | 56% | ▲ | 97% | 95% | 102% | 99% | 117% |
| 20241030 | 1,920 | 1,930 | 1,865 | 1,867 | 159,800 | -36 | 98% | 97% | 253% | ▼ | 101% | 101% | 105% | 97% | 114% |
| 20241031 | 1,866 | 1,914 | 1,865 | 1,893 | 72,600 | 26 | 101% | 101% | 45% | ▲ | 98% | 101% | 105% | 98% | 116% |
| 20241101 | 1,860 | 1,872 | 1,815 | 1,824 | 138,300 | -69 | 96% | 98% | 190% | ▼ | 99% | 103% | 107% | 95% | 110% |
| 20241105 | 1,830 | 1,835 | 1,795 | 1,816 | 88,200 | -8 | 100% | 99% | 64% | ▼▼ | 100% | 102% | 107% | 94% | 108% |
| 20241106 | 1,830 | 1,850 | 1,822 | 1,825 | 67,700 | 9 | 100% | 100% | 77% | ▲ | 103% | 101% | 107% | 95% | 109% |
| 20241107 | 1,825 | 1,883 | 1,825 | 1,880 | 87,000 | 55 | 103% | 103% | 129% | ▲▲ | 98% | 94% | 102% | 98% | 112% |
| 20241108 | 1,910 | 1,917 | 1,862 | 1,876 | 90,600 | -4 | 100% | 98% | 104% | ▼ | 98% | 93% | 103% | 97% | 111% |
| 20241111 | 1,900 | 1,908 | 1,850 | 1,861 | 125,300 | -15 | 99% | 98% | 138% | ▼▼ | 98% | 94% | 103% | 97% | 110% |
| 20241112 | 1,884 | 1,903 | 1,792 | 1,850 | 374,700 | -11 | 99% | 98% | 299% | ▼▼▼ | 101% | 101% | 110% | 96% | 109% |
| 20241113 | 1,777 | 1,830 | 1,751 | 1,794 | 198,400 | -56 | 97% | 101% | 53% | ▼▼▼▼ | 100% | 103% | 111% | 93% | 100% |
| 20241114 | 1,760 | 1,780 | 1,751 | 1,758 | 116,800 | -36 | 98% | 100% | 59% | ▼▼▼▼▼ | 100% | 105% | 110% | 91% | 100% |
| 20241115 | 1,769 | 1,801 | 1,759 | 1,775 | 89,600 | 17 | 101% | 100% | 77% | ▲ | 99% | 110% | 111% | 92% | 101% |
| 20241118 | 1,753 | 1,769 | 1,734 | 1,737 | 107,200 | -38 | 98% | 99% | 120% | ▼ | 103% | 113% | 111% | 90% | 100% |
| 20241119 | 1,737 | 1,800 | 1,736 | 1,788 | 128,100 | 51 | 103% | 103% | 119% | ▲ | 101% | 109% | 105% | 93% | 103% |
| 20241120 | 1,794 | 1,823 | 1,793 | 1,816 | 85,300 | 28 | 102% | 101% | 67% | ▲▲ | 102% | 106% | 101% | 95% | 105% |
| 20241121 | 1,831 | 1,880 | 1,828 | 1,861 | 122,900 | 45 | 102% | 102% | 144% | ▲▲▲ | 103% | 103% | 99% | 98% | 107% |
| 20241122 | 1,875 | 1,943 | 1,843 | 1,937 | 144,100 | 76 | 104% | 103% | 117% | ▲▲▲▲ | 99% | 97% | 94% | 100% | 112% |
| 20241125 | 1,975 | 1,989 | 1,939 | 1,957 | 130,800 | 20 | 101% | 99% | 91% | ▲▲▲▲▲ | 99% | 99% | 94% | 100% | 113% |
| 20241126 | 1,965 | 1,969 | 1,911 | 1,942 | 124,700 | -15 | 99% | 99% | 95% | ▼ | 100% | 101% | 96% | 99% | 112% |
| 20241127 | 1,935 | 1,950 | 1,912 | 1,935 | 54,700 | -7 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 96% | 99% | 111% |
| 20241128 | 1,930 | 1,960 | 1,920 | 1,924 | 71,600 | -11 | 99% | 100% | 131% | ▼▼▼ | 101% | 99% | 96% | 98% | 111% |
| 20241129 | 1,901 | 1,929 | 1,901 | 1,915 | 44,100 | -9 | 100% | 101% | 62% | ▼▼▼▼ | 100% | 95% | 94% | 98% | 110% |
| 20241202 | 1,938 | 1,959 | 1,933 | 1,947 | 46,400 | 32 | 102% | 100% | 105% | ▲ | 98% | 95% | 92% | 99% | 112% |
| 20241203 | 1,955 | 1,959 | 1,913 | 1,923 | 60,800 | -24 | 99% | 98% | 131% | ▼ | 99% | 95% | 94% | 98% | 111% |
| 20241204 | 1,913 | 1,919 | 1,890 | 1,891 | 56,500 | -32 | 98% | 99% | 93% | ▼▼ | 97% | 98% | 95% | 97% | 109% |
| 20241205 | 1,894 | 1,898 | 1,833 | 1,836 | 92,900 | -55 | 97% | 97% | 164% | ▼▼▼ | 101% | 101% | 97% | 94% | 106% |
| 20241206 | 1,837 | 1,872 | 1,837 | 1,848 | 63,100 | 12 | 101% | 101% | 68% | ▲ | 98% | 100% | 0% | 94% | 106% |
| 20241209 | 1,849 | 1,850 | 1,805 | 1,811 | 90,000 | -37 | 98% | 98% | 143% | ▼ | 100% | 100% | 0% | 93% | 104% |
| 20241210 | 1,822 | 1,837 | 1,812 | 1,825 | 54,800 | 14 | 101% | 100% | 61% | ▲ | 101% | 99% | 0% | 93% | 105% |
| 20241211 | 1,833 | 1,864 | 1,818 | 1,856 | 79,200 | 31 | 102% | 101% | 145% | ▲▲ | 100% | 96% | 0% | 95% | 107% |
| 20241212 | 1,860 | 1,891 | 1,856 | 1,856 | 62,400 | 0 | 100% | 100% | 79% | -- | 98% | 96% | 0% | 95% | 107% |
| 20241213 | 1,847 | 1,855 | 1,814 | 1,818 | 78,700 | -38 | 98% | 98% | 126% | ▼ | 100% | 99% | 0% | 93% | 105% |
| 20241216 | 1,816 | 1,838 | 1,811 | 1,821 | 52,200 | 3 | 100% | 100% | 66% | ▲ | 97% | 97% | 0% | 93% | 102% |
| 20241217 | 1,838 | 1,840 | 1,780 | 1,785 | 100,900 | -36 | 98% | 97% | 193% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 1,770 | 1,790 | 1,751 | 1,774 | 73,000 | -11 | 99% | 100% | 72% | ▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20241219 | 1,734 | 1,776 | 1,728 | 1,770 | 94,000 | -4 | 100% | 102% | 129% | ▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241220 | 1,780 | 1,813 | 1,777 | 1,790 | 56,000 | 20 | 101% | 101% | 60% | ▲ | % | % | % | 91% | 101% |
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 | 19,000 | 144,000 | 200 | 53,100 | 18,800 | 90,900 |
| 2024-12-06 | 27,100 | 151,100 | 100 | 46,300 | 27,000 | 104,800 |
| 2024-11-29 | 27,400 | 158,100 | 100 | 53,600 | 27,300 | 104,500 |
| 2024-11-22 | 26,500 | 196,800 | 100 | 59,300 | 26,400 | 137,500 |
| 2024-11-15 | 25,500 | 197,000 | 100 | 54,600 | 25,400 | 142,400 |
| 2024-11-08 | 27,400 | 172,100 | 200 | 49,100 | 27,200 | 123,000 |
| 2024-11-01 | 27,100 | 177,700 | 100 | 44,000 | 27,000 | 133,700 |
| 2024-10-25 | 33,900 | 178,200 | 100 | 44,600 | 33,800 | 133,600 |
| 2024-10-18 | 46,400 | 177,400 | 100 | 46,600 | 46,300 | 130,800 |
| 2024-10-11 | 17,300 | 113,700 | 100 | 32,500 | 17,200 | 81,200 |
| 2024-10-04 | 18,500 | 94,300 | 100 | 26,700 | 18,400 | 67,600 |
| 2024-09-27 | 18,500 | 94,100 | 100 | 26,400 | 18,400 | 67,700 |
| 2024-09-20 | 19,600 | 98,800 | 100 | 32,000 | 19,500 | 66,800 |
| 2024-09-13 | 21,800 | 87,200 | 100 | 27,200 | 21,700 | 60,000 |
| 2024-09-06 | 60,000 | 118,600 | 100 | 28,900 | 59,900 | 89,700 |
| 2024-08-30 | 78,600 | 131,000 | 200 | 33,100 | 78,400 | 97,900 |
| 2024-08-23 | 90,000 | 117,000 | 300 | 28,700 | 89,700 | 88,300 |
| 2024-08-16 | 100,100 | 99,300 | 200 | 25,600 | 99,900 | 73,700 |
| 2024-08-09 | 71,400 | 92,500 | 600 | 29,700 | 70,800 | 62,800 |
| 2024-08-02 | 5,600 | 41,800 | 200 | 16,300 | 5,400 | 25,500 |
| 2024-07-26 | 5,700 | 46,500 | 200 | 19,000 | 5,500 | 27,500 |
| 2024-07-19 | 9,000 | 59,300 | 500 | 25,800 | 8,500 | 33,500 |
| 2024-07-12 | 19,400 | 60,900 | 400 | 24,200 | 19,000 | 36,700 |
| 2024-07-05 | 24,700 | 72,900 | 400 | 22,800 | 24,300 | 50,100 |
| 2024-06-28 | 50,600 | 69,700 | 1,900 | 26,500 | 48,700 | 43,200 |
| 2024-06-21 | 79,500 | 104,500 | 24,500 | 27,300 | 55,000 | 77,200 |
| 2024-06-14 | 37,700 | 85,900 | 14,100 | 23,000 | 23,600 | 62,900 |
| 2024-06-07 | 24,800 | 92,100 | 9,900 | 30,400 | 14,900 | 61,700 |
| 2024-05-31 | 11,700 | 119,900 | 5,200 | 30,000 | 6,500 | 89,900 |
| 2024-05-24 | 9,500 | 123,100 | 1,900 | 34,100 | 7,600 | 89,000 |
| 2024-05-17 | 6,300 | 114,400 | 900 | 35,900 | 5,400 | 78,500 |
| 2024-05-10 | 7,100 | 135,000 | 500 | 37,400 | 6,600 | 97,600 |
| 2024-05-02 | 7,000 | 140,000 | 500 | 40,300 | 6,500 | 99,700 |
| 2024-04-26 | 7,400 | 137,400 | 400 | 32,800 | 7,000 | 104,600 |
| 2024-04-19 | 8,100 | 139,100 | 400 | 36,400 | 7,700 | 102,700 |
| 2024-04-12 | 7,600 | 147,000 | 400 | 45,200 | 7,200 | 101,800 |
| 2024-04-05 | 6,200 | 120,800 | 400 | 32,700 | 5,800 | 88,100 |
| 2024-03-29 | 6,200 | 117,000 | 400 | 47,900 | 5,800 | 69,100 |
| 2024-03-22 | 2,400 | 90,700 | 300 | 41,000 | 2,100 | 49,700 |
| 2024-03-15 | 2,900 | 103,500 | 300 | 47,200 | 2,600 | 56,300 |
| 2024-03-08 | 2,900 | 97,800 | 300 | 46,300 | 2,600 | 51,500 |
| 2024-03-01 | 2,700 | 89,700 | 300 | 41,300 | 2,400 | 48,400 |
| 2024-02-22 | 2,600 | 88,500 | 300 | 43,100 | 2,300 | 45,400 |
| 2024-02-16 | 3,300 | 90,400 | 300 | 45,300 | 3,000 | 45,100 |
| 2024-02-09 | 4,400 | 89,900 | 300 | 44,700 | 4,100 | 45,200 |
| 2024-02-02 | 6,100 | 101,400 | 300 | 49,800 | 5,800 | 51,600 |
| 2024-01-26 | 5,500 | 104,800 | 300 | 49,100 | 5,200 | 55,700 |
| 2024-01-19 | 5,500 | 104,600 | 300 | 49,600 | 5,200 | 55,000 |
| 2024-01-12 | 5,300 | 100,900 | 300 | 49,200 | 5,000 | 51,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 15:30 | 鈴木 | 子会社に対する債権の株式化（デット・エクイティ・スワップ）の実施に関するお知らせ |
| 20241210 | 15:30 | 鈴木 | 人事異動に関するお知らせ |
| 20241111 | 15:30 | 鈴木 | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241105 | 17:00 | 鈴木 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241011 | 15:30 | 鈴木 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240927 | 13:30 | 鈴木 | 非上場の親会社等の決算に関するお知らせ |
| 20240927 | 13:30 | 鈴木 | 支配株主等に関する事項について |
| 20240927 | 13:30 | 鈴木 | 人事異動に関するお知らせ |
| 20240808 | 17:00 | 鈴木 | (訂正)「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について |
| 20240808 | 15:30 | 鈴木 | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 鈴木 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240808 | 15:30 | 鈴木 | 株主還元方針に関するお知らせ |
| 20240514 | 15:30 | 鈴木 | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | 鈴木 | 2024年６月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 6785 | 1 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-12-21 16:22:50 |
| 6785 | 2 | 株主総会 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:23 |
| 6785 | 2 | 株主還元 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:22 |
| 6785 | 2 | 株式の情報(株式事務のご案内） | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:20 |
| 6785 | 2 | ファクトブック | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:17 |
| 6785 | 2 | 事業報告書 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:16 |
| 6785 | 2 | 有価証券報告書 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:14 |
| 6785 | 2 | 決算説明会資料 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:13 |
| 6785 | 2 | 決算短信 | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:12 |
| 6785 | 2 | 事業等のリスク | 精密・複合加工技術による金型・プレス・めっき・成形・組立で一貫生産｜株式会社鈴木 | 2024-11-27 05:29:10 |