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 | 1,695 | 1,695 | 1,665 | 1,671 | 36,200 | -21 | 99% | 99% | 65% | ▼ | 100% | 102% | 106% | 90% | 102% |
20250311 | 1,649 | 1,653 | 1,628 | 1,653 | 95,600 | -18 | 99% | 100% | 264% | ▼▼ | 103% | 105% | 107% | 89% | 101% |
20250312 | 1,636 | 1,686 | 1,636 | 1,678 | 39,500 | 25 | 102% | 103% | 41% | ▲ | 99% | 102% | 104% | 91% | 102% |
20250313 | 1,685 | 1,706 | 1,659 | 1,673 | 57,400 | -5 | 100% | 99% | 145% | ▼ | 102% | 104% | 102% | 90% | 102% |
20250314 | 1,655 | 1,685 | 1,655 | 1,681 | 36,700 | 8 | 100% | 102% | 64% | ▲ | 99% | 102% | 98% | 93% | 103% |
20250317 | 1,700 | 1,705 | 1,682 | 1,682 | 41,300 | 1 | 100% | 99% | 113% | ▲▲ | 101% | 103% | 98% | 96% | 103% |
20250318 | 1,687 | 1,714 | 1,686 | 1,711 | 50,200 | 29 | 102% | 101% | 122% | ▲▲▲ | 100% | 102% | 93% | 97% | 104% |
20250319 | 1,723 | 1,734 | 1,706 | 1,723 | 64,400 | 12 | 101% | 100% | 128% | ▲▲▲▲ | 100% | 102% | 89% | 98% | 105% |
20250321 | 1,723 | 1,744 | 1,717 | 1,723 | 47,800 | 0 | 100% | 100% | 74% | -- | 99% | 100% | 88% | 100% | 105% |
20250324 | 1,750 | 1,760 | 1,723 | 1,735 | 42,900 | 12 | 101% | 99% | 90% | ▲ | 99% | 100% | 87% | 100% | 106% |
20250325 | 1,760 | 1,760 | 1,731 | 1,734 | 42,600 | -1 | 100% | 99% | 99% | ▼ | 101% | 97% | 88% | 100% | 106% |
20250326 | 1,740 | 1,750 | 1,726 | 1,749 | 46,500 | 15 | 101% | 101% | 109% | ▲ | 100% | 97% | 89% | 100% | 107% |
20250327 | 1,733 | 1,749 | 1,711 | 1,737 | 80,700 | -12 | 99% | 100% | 174% | ▼ | 101% | 94% | 91% | 99% | 106% |
20250328 | 1,747 | 1,772 | 1,736 | 1,756 | 85,300 | 19 | 101% | 101% | 106% | ▲ | 97% | 92% | 92% | 100% | 107% |
20250331 | 1,741 | 1,741 | 1,684 | 1,684 | 89,000 | -72 | 96% | 97% | 104% | ▼ | 98% | 86% | 95% | 96% | 102% |
20250401 | 1,701 | 1,704 | 1,673 | 1,673 | 65,300 | -11 | 99% | 98% | 73% | ▼▼ | 98% | 86% | 96% | 95% | 101% |
20250402 | 1,673 | 1,689 | 1,643 | 1,646 | 52,700 | -27 | 98% | 98% | 81% | ▼▼▼ | 102% | 93% | 103% | 94% | 100% |
20250403 | 1,566 | 1,620 | 1,566 | 1,597 | 123,900 | -49 | 97% | 102% | 235% | ▼▼▼▼ | 96% | 95% | 106% | 91% | 100% |
20250404 | 1,528 | 1,542 | 1,432 | 1,468 | 212,400 | -129 | 92% | 96% | 171% | ▼▼▼▼▼ | 99% | 102% | 110% | 84% | 100% |
20250408 | 1,460 | 1,493 | 1,422 | 1,442 | 129,500 | -26 | 98% | 99% | 61% | ▼▼▼▼▼▼ | 96% | 106% | 114% | 82% | 100% |
20250409 | 1,412 | 1,417 | 1,335 | 1,356 | 130,300 | -86 | 94% | 96% | 101% | ▼▼▼▼▼▼▼ | 97% | 99% | 108% | 77% | 100% |
20250410 | 1,498 | 1,498 | 1,442 | 1,455 | 81,500 | 99 | 107% | 97% | 63% | ▲ | 104% | 107% | 117% | 83% | 107% |
20250411 | 1,401 | 1,462 | 1,380 | 1,456 | 81,900 | 1 | 100% | 104% | 100% | ▲▲ | 101% | 104% | 111% | 83% | 107% |
20250414 | 1,478 | 1,496 | 1,464 | 1,492 | 77,700 | 36 | 102% | 101% | 95% | ▲▲▲ | 100% | 103% | 113% | 85% | 110% |
20250415 | 1,493 | 1,505 | 1,481 | 1,486 | 58,100 | -6 | 100% | 100% | 75% | ▼ | 99% | 101% | 113% | 85% | 110% |
20250416 | 1,501 | 1,501 | 1,470 | 1,479 | 66,700 | -7 | 100% | 99% | 115% | ▼▼ | 101% | 103% | 114% | 84% | 109% |
20250417 | 1,489 | 1,510 | 1,480 | 1,500 | 43,900 | 21 | 101% | 101% | 66% | ▲ | 101% | 102% | 113% | 85% | 111% |
20250418 | 1,516 | 1,538 | 1,515 | 1,532 | 40,500 | 32 | 102% | 101% | 92% | ▲▲ | 99% | 103% | 111% | 87% | 113% |
20250421 | 1,538 | 1,538 | 1,496 | 1,519 | 97,800 | -13 | 99% | 99% | 241% | ▼ | 100% | 106% | 113% | 87% | 112% |
20250422 | 1,510 | 1,533 | 1,498 | 1,507 | 65,300 | -12 | 99% | 100% | 67% | ▼▼ | 100% | 105% | 111% | 86% | 111% |
20250423 | 1,540 | 1,541 | 1,517 | 1,538 | 74,100 | 31 | 102% | 100% | 113% | ▲ | 100% | 105% | 111% | 88% | 113% |
20250424 | 1,542 | 1,566 | 1,519 | 1,543 | 133,600 | 5 | 100% | 100% | 180% | ▲▲ | 103% | 103% | 111% | 88% | 114% |
20250425 | 1,550 | 1,598 | 1,550 | 1,589 | 75,000 | 46 | 103% | 103% | 56% | ▲▲▲ | 100% | 100% | 110% | 90% | 117% |
20250428 | 1,600 | 1,624 | 1,592 | 1,602 | 101,400 | 13 | 101% | 100% | 135% | ▲▲▲▲ | 100% | 99% | 109% | 95% | 118% |
20250430 | 1,620 | 1,621 | 1,596 | 1,613 | 61,300 | 11 | 101% | 100% | 60% | ▲▲▲▲▲ | 99% | 100% | 109% | 96% | 119% |
20250501 | 1,611 | 1,614 | 1,593 | 1,599 | 47,400 | -14 | 99% | 99% | 77% | ▼ | 99% | 102% | 110% | 97% | 118% |
20250502 | 1,604 | 1,614 | 1,590 | 1,595 | 48,900 | -4 | 100% | 99% | 103% | ▼▼ | 100% | 102% | 110% | 99% | 118% |
20250507 | 1,603 | 1,620 | 1,603 | 1,603 | 41,200 | 8 | 101% | 100% | 84% | ▲ | 99% | 102% | 109% | 99% | 118% |
20250508 | 1,610 | 1,615 | 1,583 | 1,591 | 46,500 | -12 | 99% | 99% | 113% | ▼ | 100% | 105% | 110% | 99% | 117% |
20250509 | 1,608 | 1,620 | 1,605 | 1,606 | 34,700 | 15 | 101% | 100% | 75% | ▲ | 102% | 105% | 109% | 100% | 118% |
20250512 | 1,617 | 1,643 | 1,615 | 1,642 | 60,000 | 36 | 102% | 102% | 173% | ▲▲ | 99% | 103% | 106% | 100% | 113% |
20250513 | 1,660 | 1,660 | 1,634 | 1,641 | 45,600 | -1 | 100% | 99% | 76% | ▼ | 99% | 104% | 107% | 100% | 113% |
20250514 | 1,642 | 1,642 | 1,605 | 1,623 | 81,400 | -18 | 99% | 99% | 179% | ▼▼ | 98% | 100% | 103% | 99% | 110% |
20250515 | 1,716 | 1,726 | 1,656 | 1,681 | 210,900 | 58 | 104% | 98% | 259% | ▲ | 101% | 101% | 104% | 100% | 114% |
20250516 | 1,686 | 1,713 | 1,680 | 1,700 | 71,800 | 19 | 101% | 101% | 34% | ▲▲ | 101% | 100% | 102% | 100% | 115% |
20250519 | 1,701 | 1,720 | 1,689 | 1,710 | 75,300 | 10 | 101% | 101% | 105% | ▲▲▲ | 100% | 100% | 102% | 100% | 114% |
20250520 | 1,710 | 1,735 | 1,700 | 1,708 | 101,600 | -2 | 100% | 100% | 135% | ▼ | 100% | 103% | 102% | 100% | 113% |
20250521 | 1,709 | 1,719 | 1,698 | 1,701 | 48,500 | -7 | 100% | 100% | 48% | ▼▼ | 101% | 104% | 103% | 99% | 113% |
20250522 | 1,685 | 1,701 | 1,673 | 1,696 | 59,400 | -5 | 100% | 101% | 122% | ▼▼▼ | 100% | 103% | 102% | 99% | 113% |
20250523 | 1,708 | 1,716 | 1,696 | 1,704 | 40,400 | 8 | 100% | 100% | 68% | ▲ | 101% | 103% | 0% | 100% | 111% |
20250526 | 1,704 | 1,718 | 1,695 | 1,718 | 45,800 | 14 | 101% | 101% | 113% | ▲▲ | 101% | 101% | 0% | 100% | 111% |
20250527 | 1,732 | 1,756 | 1,724 | 1,756 | 67,500 | 38 | 102% | 101% | 147% | ▲▲▲ | 99% | 99% | 0% | 100% | 111% |
20250528 | 1,765 | 1,769 | 1,742 | 1,751 | 51,800 | -5 | 100% | 99% | 77% | ▼ | 101% | 99% | 0% | 100% | 110% |
20250529 | 1,751 | 1,762 | 1,748 | 1,761 | 38,000 | 10 | 101% | 101% | 73% | ▲ | 100% | 99% | 0% | 100% | 111% |
20250530 | 1,751 | 1,768 | 1,748 | 1,751 | 48,000 | -10 | 99% | 100% | 126% | ▼ | 100% | 99% | 0% | 99% | 110% |
20250602 | 1,750 | 1,750 | 1,730 | 1,742 | 68,500 | -9 | 99% | 100% | 143% | ▼▼ | 99% | 99% | 0% | 99% | 109% |
20250603 | 1,746 | 1,746 | 1,722 | 1,727 | 44,400 | -15 | 99% | 99% | 65% | ▼▼▼ | 100% | 0% | 0% | 98% | 109% |
20250604 | 1,731 | 1,743 | 1,731 | 1,735 | 39,800 | 8 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 99% | 109% |
20250605 | 1,735 | 1,738 | 1,715 | 1,729 | 45,700 | -6 | 100% | 100% | 115% | ▼ | 100% | 0% | 0% | 98% | 108% |
20250606 | 1,732 | 1,749 | 1,720 | 1,736 | 42,800 | 7 | 100% | 100% | 94% | ▲ | % | % | % | 99% | 107% |
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 | 4,100 | 203,900 | 100 | 49,300 | 4,000 | 154,600 |
2025-05-23 | 3,300 | 211,500 | 100 | 50,500 | 3,200 | 161,000 |
2025-05-16 | 3,000 | 224,600 | 100 | 49,200 | 2,900 | 175,400 |
2025-05-09 | 1,900 | 238,000 | 100 | 58,800 | 1,800 | 179,200 |
2025-05-02 | 1,600 | 243,800 | 100 | 61,300 | 1,500 | 182,500 |
2025-04-25 | 1,800 | 201,000 | 100 | 60,100 | 1,700 | 140,900 |
2025-04-18 | 1,100 | 186,000 | 100 | 60,900 | 1,000 | 125,100 |
2025-04-11 | 700 | 181,100 | 100 | 58,500 | 600 | 122,600 |
2025-04-04 | 3,400 | 208,000 | 100 | 85,400 | 3,300 | 122,600 |
2025-03-28 | 7,800 | 183,100 | 100 | 94,500 | 7,700 | 88,600 |
2025-03-21 | 7,100 | 190,400 | 100 | 101,000 | 7,000 | 89,400 |
2025-03-14 | 7,300 | 189,400 | 100 | 102,300 | 7,200 | 87,100 |
2025-03-07 | 7,300 | 191,100 | 100 | 104,800 | 7,200 | 86,300 |
2025-02-28 | 8,600 | 197,000 | 100 | 104,500 | 8,500 | 92,500 |
2025-02-21 | 8,900 | 211,000 | 100 | 98,300 | 8,800 | 112,700 |
2025-02-14 | 8,300 | 180,500 | 100 | 78,400 | 8,200 | 102,100 |
2025-02-07 | 10,100 | 185,900 | 100 | 76,300 | 10,000 | 109,600 |
2025-01-31 | 15,400 | 166,500 | 100 | 69,300 | 15,300 | 97,200 |
2025-01-24 | 16,300 | 152,500 | 100 | 70,900 | 16,200 | 81,600 |
2025-01-17 | 17,100 | 152,200 | 100 | 69,700 | 17,000 | 82,500 |
2025-01-10 | 17,000 | 143,500 | 100 | 69,200 | 16,900 | 74,300 |
2024-12-27 | 17,300 | 140,900 | 100 | 63,400 | 17,200 | 77,500 |
2024-12-20 | 18,000 | 137,400 | 400 | 56,300 | 17,600 | 81,100 |
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
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-02 | JPM Securities Japan Co Ltd. | 55,300 | 0.38% | ▼ | -74,200 | 1,750 | 1,750 | 1,730 | 1,742 | 68,500 |
2025-05-28 | JPM Securities Japan Co Ltd. | 129,500 | 0.89% | ▼ | -2,800 | 1,765 | 1,769 | 1,742 | 1,751 | 51,800 |
2025-05-21 | JPM Securities Japan Co Ltd. | 132,300 | 0.91% | ▲ | 13,300 | 1,709 | 1,719 | 1,698 | 1,701 | 48,500 |
2025-05-15 | JPM Securities Japan Co Ltd. | 119,000 | 0.82% | ▲ | 14,359 | 1,716 | 1,726 | 1,656 | 1,681 | 210,900 |
2025-04-30 | JPM Securities Japan Co Ltd. | 104,641 | 0.72% | ▲ | 14,941 | 1,620 | 1,621 | 1,596 | 1,613 | 61,300 |
2025-04-23 | JPM Securities Japan Co Ltd. | 89,700 | 0.62% | ▲ | 8,900 | 1,540 | 1,541 | 1,517 | 1,538 | 74,100 |
2025-04-21 | JPM Securities Japan Co Ltd. | 80,800 | 0.56% | ▲ | 1,538 | 1,538 | 1,496 | 1,519 | 97,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250210 | 15:30 | 鈴木 | 2025年6月期 第2四半期決算短信〔日本基準〕(連結) |
20250210 | 15:30 | 鈴木 | 剰余金の配当(中間配当)に関するお知らせ |
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 | 2025-06-07 13:27:47 |
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 |