| 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 | 2,335 | 2,350 | 2,316 | 2,350 | 7,200 | 50 | 102% | 101% | 60% | ▲ | 99% | 99% | 98% | 100% | 109% |
| 20240925 | 2,378 | 2,378 | 2,325 | 2,344 | 12,200 | -6 | 100% | 99% | 169% | ▼ | 102% | 100% | 99% | 100% | 108% |
| 20240926 | 2,356 | 2,400 | 2,338 | 2,400 | 13,700 | 56 | 102% | 102% | 112% | ▲ | 99% | 100% | 97% | 100% | 111% |
| 20240927 | 2,377 | 2,377 | 2,330 | 2,346 | 9,000 | -54 | 98% | 99% | 66% | ▼ | 98% | 102% | 99% | 98% | 108% |
| 20240930 | 2,341 | 2,345 | 2,278 | 2,290 | 8,500 | -56 | 98% | 98% | 94% | ▼▼ | 101% | 104% | 106% | 95% | 106% |
| 20241001 | 2,323 | 2,356 | 2,294 | 2,356 | 3,100 | 66 | 103% | 101% | 36% | ▲ | 98% | 103% | 104% | 98% | 109% |
| 20241002 | 2,355 | 2,360 | 2,293 | 2,303 | 7,400 | -53 | 98% | 98% | 239% | ▼ | 101% | 102% | 104% | 96% | 106% |
| 20241003 | 2,363 | 2,377 | 2,337 | 2,377 | 6,900 | 74 | 103% | 101% | 93% | ▲ | 101% | 99% | 104% | 99% | 110% |
| 20241004 | 2,359 | 2,388 | 2,359 | 2,388 | 6,700 | 11 | 100% | 101% | 97% | ▲▲ | 101% | 97% | 102% | 100% | 110% |
| 20241007 | 2,399 | 2,420 | 2,389 | 2,416 | 6,400 | 28 | 101% | 101% | 96% | ▲▲▲ | 99% | 96% | 101% | 100% | 112% |
| 20241008 | 2,416 | 2,416 | 2,378 | 2,399 | 6,200 | -17 | 99% | 99% | 97% | ▼ | 97% | 96% | 102% | 99% | 111% |
| 20241009 | 2,413 | 2,413 | 2,339 | 2,339 | 6,800 | -60 | 97% | 97% | 110% | ▼▼ | 99% | 98% | 104% | 97% | 108% |
| 20241010 | 2,348 | 2,348 | 2,306 | 2,321 | 4,600 | -18 | 99% | 99% | 68% | ▼▼▼ | 100% | 98% | 106% | 96% | 107% |
| 20241011 | 2,314 | 2,314 | 2,291 | 2,304 | 4,400 | -17 | 99% | 100% | 96% | ▼▼▼▼ | 100% | 98% | 106% | 95% | 106% |
| 20241015 | 2,319 | 2,319 | 2,270 | 2,312 | 9,400 | 8 | 100% | 100% | 214% | ▲ | 101% | 100% | 105% | 96% | 106% |
| 20241016 | 2,283 | 2,307 | 2,283 | 2,306 | 3,800 | -6 | 100% | 101% | 40% | ▼ | 99% | 99% | 104% | 95% | 102% |
| 20241017 | 2,301 | 2,301 | 2,272 | 2,274 | 5,400 | -32 | 99% | 99% | 142% | ▼▼ | 99% | 99% | 104% | 94% | 100% |
| 20241018 | 2,298 | 2,298 | 2,270 | 2,273 | 7,100 | -1 | 100% | 99% | 131% | ▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20241021 | 2,271 | 2,289 | 2,261 | 2,277 | 5,700 | 4 | 100% | 100% | 80% | ▲ | 99% | 99% | 105% | 94% | 100% |
| 20241022 | 2,282 | 2,282 | 2,244 | 2,270 | 6,300 | -7 | 100% | 99% | 111% | ▼ | 98% | 108% | 104% | 94% | 100% |
| 20241023 | 2,278 | 2,282 | 2,229 | 2,234 | 6,800 | -36 | 98% | 98% | 108% | ▼▼ | 101% | 109% | 107% | 92% | 100% |
| 20241024 | 2,246 | 2,268 | 2,211 | 2,268 | 8,600 | 34 | 102% | 101% | 126% | ▲ | 98% | 104% | 106% | 94% | 102% |
| 20241025 | 2,298 | 2,298 | 2,238 | 2,248 | 11,500 | -20 | 99% | 98% | 134% | ▼ | 101% | 107% | 109% | 93% | 101% |
| 20241028 | 2,248 | 2,271 | 2,233 | 2,269 | 6,000 | 21 | 101% | 101% | 52% | ▲ | 108% | 106% | 108% | 94% | 102% |
| 20241029 | 2,273 | 2,500 | 2,273 | 2,451 | 71,700 | 182 | 108% | 108% | 1195% | ▲▲ | 97% | 97% | 100% | 100% | 110% |
| 20241030 | 2,461 | 2,488 | 2,364 | 2,398 | 74,300 | -53 | 98% | 97% | 104% | ▼ | 99% | 99% | 102% | 98% | 107% |
| 20241031 | 2,411 | 2,425 | 2,364 | 2,375 | 8,200 | -23 | 99% | 99% | 11% | ▼▼ | 102% | 100% | 104% | 97% | 106% |
| 20241101 | 2,360 | 2,419 | 2,360 | 2,399 | 5,500 | 24 | 101% | 102% | 67% | ▲ | 98% | 98% | 102% | 98% | 107% |
| 20241105 | 2,410 | 2,410 | 2,351 | 2,351 | 14,300 | -48 | 98% | 98% | 260% | ▼ | 100% | 99% | 104% | 96% | 105% |
| 20241106 | 2,387 | 2,401 | 2,365 | 2,389 | 8,900 | 38 | 102% | 100% | 62% | ▲ | 98% | 97% | 102% | 97% | 107% |
| 20241107 | 2,416 | 2,416 | 2,340 | 2,367 | 15,300 | -22 | 99% | 98% | 172% | ▼ | 97% | 98% | 104% | 97% | 106% |
| 20241108 | 2,387 | 2,392 | 2,322 | 2,322 | 8,500 | -45 | 98% | 97% | 56% | ▼▼ | 101% | 101% | 106% | 95% | 104% |
| 20241111 | 2,327 | 2,359 | 2,327 | 2,359 | 7,400 | 37 | 102% | 101% | 87% | ▲ | 98% | 100% | 104% | 96% | 106% |
| 20241112 | 2,369 | 2,382 | 2,321 | 2,321 | 7,500 | -38 | 98% | 98% | 101% | ▼ | 100% | 100% | 105% | 95% | 104% |
| 20241113 | 2,346 | 2,347 | 2,327 | 2,338 | 4,000 | 17 | 101% | 100% | 53% | ▲ | 99% | 100% | 105% | 95% | 105% |
| 20241114 | 2,357 | 2,357 | 2,329 | 2,329 | 4,000 | -9 | 100% | 99% | 100% | ▼ | 101% | 103% | 106% | 95% | 104% |
| 20241115 | 2,334 | 2,359 | 2,334 | 2,359 | 2,300 | 30 | 101% | 101% | 58% | ▲ | 101% | 104% | 106% | 96% | 106% |
| 20241118 | 2,341 | 2,362 | 2,341 | 2,354 | 4,000 | -5 | 100% | 101% | 174% | ▼ | 100% | 104% | 105% | 96% | 105% |
| 20241119 | 2,350 | 2,374 | 2,350 | 2,357 | 3,800 | 3 | 100% | 100% | 95% | ▲ | 100% | 104% | 105% | 96% | 106% |
| 20241120 | 2,346 | 2,372 | 2,346 | 2,350 | 4,500 | -7 | 100% | 100% | 118% | ▼ | 101% | 102% | 103% | 96% | 105% |
| 20241121 | 2,373 | 2,414 | 2,355 | 2,408 | 4,100 | 58 | 102% | 101% | 91% | ▲ | 101% | 101% | 102% | 98% | 107% |
| 20241122 | 2,405 | 2,428 | 2,380 | 2,428 | 3,800 | 20 | 101% | 101% | 93% | ▲▲ | 98% | 97% | 98% | 99% | 108% |
| 20241125 | 2,499 | 2,499 | 2,430 | 2,449 | 20,600 | 21 | 101% | 98% | 542% | ▲▲▲ | 98% | 100% | 99% | 100% | 108% |
| 20241126 | 2,473 | 2,483 | 2,400 | 2,421 | 12,100 | -28 | 99% | 98% | 59% | ▼ | 99% | 102% | 101% | 99% | 104% |
| 20241127 | 2,421 | 2,421 | 2,364 | 2,385 | 9,800 | -36 | 99% | 99% | 81% | ▼▼ | 102% | 104% | 103% | 97% | 103% |
| 20241128 | 2,385 | 2,457 | 2,385 | 2,432 | 9,000 | 47 | 102% | 102% | 92% | ▲ | 101% | 100% | 102% | 99% | 105% |
| 20241129 | 2,398 | 2,432 | 2,398 | 2,432 | 6,800 | 0 | 100% | 101% | 76% | -- | 100% | 99% | 99% | 99% | 105% |
| 20241202 | 2,479 | 2,479 | 2,441 | 2,468 | 11,600 | 36 | 101% | 100% | 171% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20241203 | 2,480 | 2,483 | 2,416 | 2,471 | 18,100 | 3 | 100% | 100% | 156% | ▲▲ | 97% | 99% | 100% | 100% | 106% |
| 20241204 | 2,461 | 2,461 | 2,373 | 2,376 | 19,900 | -95 | 96% | 97% | 110% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20241205 | 2,406 | 2,414 | 2,386 | 2,405 | 5,400 | 29 | 101% | 100% | 27% | ▲ | 100% | 99% | 99% | 97% | 104% |
| 20241206 | 2,455 | 2,478 | 2,407 | 2,453 | 12,700 | 48 | 102% | 100% | 235% | ▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241209 | 2,454 | 2,467 | 2,422 | 2,448 | 6,900 | -5 | 100% | 100% | 54% | ▼ | 98% | 99% | 0% | 99% | 105% |
| 20241210 | 2,471 | 2,471 | 2,423 | 2,432 | 4,000 | -16 | 99% | 98% | 58% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241211 | 2,449 | 2,449 | 2,424 | 2,439 | 3,400 | 7 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241212 | 2,447 | 2,447 | 2,430 | 2,436 | 5,200 | -3 | 100% | 100% | 153% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241213 | 2,420 | 2,440 | 2,418 | 2,430 | 4,500 | -6 | 100% | 100% | 87% | ▼▼ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 2,430 | 2,441 | 2,423 | 2,438 | 3,000 | 8 | 100% | 100% | 67% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241217 | 2,422 | 2,445 | 2,420 | 2,445 | 4,200 | 7 | 100% | 101% | 140% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 2,441 | 2,460 | 2,424 | 2,440 | 9,300 | -5 | 100% | 100% | 221% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,413 | 2,450 | 2,412 | 2,449 | 7,100 | 9 | 100% | 101% | 76% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,449 | 2,449 | 2,413 | 2,442 | 4,200 | -7 | 100% | 100% | 59% | ▼ | % | % | % | 99% | 103% |
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 | 5,900 | 25,700 | 3,800 | 13,700 | 2,100 | 12,000 |
| 2024-12-06 | 5,700 | 26,000 | 3,800 | 14,700 | 1,900 | 11,300 |
| 2024-11-29 | 4,400 | 26,600 | 3,800 | 15,400 | 600 | 11,200 |
| 2024-11-22 | 4,800 | 24,800 | 3,800 | 15,300 | 1,000 | 9,500 |
| 2024-11-15 | 4,900 | 22,200 | 3,800 | 14,600 | 1,100 | 7,600 |
| 2024-11-08 | 5,100 | 23,100 | 3,800 | 14,700 | 1,300 | 8,400 |
| 2024-11-01 | 6,400 | 24,100 | 3,800 | 15,700 | 2,600 | 8,400 |
| 2024-10-25 | 5,700 | 16,500 | 3,800 | 10,200 | 1,900 | 6,300 |
| 2024-10-18 | 5,000 | 16,500 | 3,800 | 10,000 | 1,200 | 6,500 |
| 2024-10-11 | 5,000 | 16,600 | 3,800 | 10,000 | 1,200 | 6,600 |
| 2024-10-04 | 5,800 | 14,600 | 3,800 | 10,200 | 2,000 | 4,400 |
| 2024-09-27 | 5,500 | 14,800 | 3,800 | 10,200 | 1,700 | 4,600 |
| 2024-09-20 | 5,100 | 16,700 | 3,800 | 11,300 | 1,300 | 5,400 |
| 2024-09-13 | 4,700 | 16,600 | 3,800 | 10,600 | 900 | 6,000 |
| 2024-09-06 | 5,000 | 15,900 | 3,800 | 9,900 | 1,200 | 6,000 |
| 2024-08-30 | 5,300 | 15,800 | 3,800 | 10,100 | 1,500 | 5,700 |
| 2024-08-23 | 6,100 | 15,700 | 3,800 | 10,100 | 2,300 | 5,600 |
| 2024-08-16 | 5,700 | 15,400 | 3,800 | 9,000 | 1,900 | 6,400 |
| 2024-08-09 | 5,800 | 65,800 | 3,800 | 58,300 | 2,000 | 7,500 |
| 2024-08-02 | 5,900 | 73,500 | 3,800 | 66,700 | 2,100 | 6,800 |
| 2024-07-26 | 7,000 | 69,000 | 3,800 | 63,300 | 3,200 | 5,700 |
| 2024-07-19 | 12,000 | 71,100 | 8,700 | 64,600 | 3,300 | 6,500 |
| 2024-07-12 | 12,300 | 71,300 | 8,700 | 64,100 | 3,600 | 7,200 |
| 2024-07-05 | 12,400 | 73,100 | 8,700 | 65,000 | 3,700 | 8,100 |
| 2024-06-28 | 11,900 | 73,800 | 8,700 | 65,100 | 3,200 | 8,700 |
| 2024-06-21 | 11,300 | 72,900 | 8,900 | 64,800 | 2,400 | 8,100 |
| 2024-06-14 | 11,200 | 72,100 | 8,900 | 64,300 | 2,300 | 7,800 |
| 2024-06-07 | 11,400 | 70,600 | 8,900 | 64,300 | 2,500 | 6,300 |
| 2024-05-31 | 11,400 | 70,800 | 8,900 | 64,500 | 2,500 | 6,300 |
| 2024-05-24 | 11,400 | 75,000 | 8,900 | 69,200 | 2,500 | 5,800 |
| 2024-05-17 | 11,600 | 75,800 | 8,900 | 69,400 | 2,700 | 6,400 |
| 2024-05-10 | 14,200 | 77,300 | 8,900 | 69,100 | 5,300 | 8,200 |
| 2024-05-02 | 12,800 | 80,800 | 8,900 | 72,800 | 3,900 | 8,000 |
| 2024-04-26 | 10,800 | 80,200 | 8,900 | 72,800 | 1,900 | 7,400 |
| 2024-04-19 | 11,100 | 80,700 | 8,900 | 73,100 | 2,200 | 7,600 |
| 2024-04-12 | 11,100 | 80,200 | 8,900 | 73,100 | 2,200 | 7,100 |
| 2024-04-05 | 11,300 | 79,400 | 8,900 | 73,100 | 2,400 | 6,300 |
| 2024-03-29 | 12,200 | 78,700 | 8,900 | 73,100 | 3,300 | 5,600 |
| 2024-03-22 | 13,600 | 80,900 | 8,900 | 74,000 | 4,700 | 6,900 |
| 2024-03-15 | 13,400 | 98,300 | 8,900 | 93,600 | 4,500 | 4,700 |
| 2024-03-08 | 12,200 | 98,100 | 8,900 | 93,500 | 3,300 | 4,600 |
| 2024-03-01 | 12,400 | 99,700 | 8,900 | 93,900 | 3,500 | 5,800 |
| 2024-02-22 | 12,100 | 99,400 | 8,900 | 93,900 | 3,200 | 5,500 |
| 2024-02-16 | 12,800 | 99,200 | 8,900 | 94,200 | 3,900 | 5,000 |
| 2024-02-09 | 12,600 | 99,700 | 8,900 | 93,800 | 3,700 | 5,900 |
| 2024-02-02 | 14,000 | 99,600 | 8,900 | 94,000 | 5,100 | 5,600 |
| 2024-01-26 | 11,400 | 97,100 | 9,400 | 92,100 | 2,000 | 5,000 |
| 2024-01-19 | 12,000 | 97,300 | 9,200 | 91,800 | 2,800 | 5,500 |
| 2024-01-12 | 12,300 | 96,500 | 9,200 | 91,600 | 3,100 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 13:30 | ＳＭＫ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 13:30 | ＳＭＫ | 第２四半期（中間期）業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20241029 | 13:30 | ＳＭＫ | 配当予想の修正（創立100周年記念配当）に関するお知らせ |
| 20241029 | 13:30 | ＳＭＫ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241029 | 13:30 | ＳＭＫ | 2025年3月期 第2四半期 決算説明資料 |
| 20240731 | 13:30 | ＳＭＫ | 2025年３月期 第１四半期決算短信［日本基準］(連結) |
| 20240731 | 13:30 | ＳＭＫ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240731 | 13:30 | ＳＭＫ | 2025年３月期 第１四半期 決算説明資料 |
| 20240509 | 13:30 | ＳＭＫ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 13:30 | ＳＭＫ | 通期業績予想と実績値との差異、営業外収益（為替差益）及び特別損失（減損損失）の計上に関するお知らせ |
| 20240509 | 13:30 | ＳＭＫ | 個別決算における営業外費用（貸倒引当金繰入額）の計上に関するお知らせ |
| 20240509 | 13:30 | ＳＭＫ | 長期ビジョンおよび中期経営計画策定に関するお知らせ |
| 20240313 | 15:00 | ＳＭＫ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240306 | 11:00 | ＳＭＫ | 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 |
| 20240305 | 16:30 | ＳＭＫ | 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 |
| 20240301 | 13:00 | ＳＭＫ | 自己株式の取得状況に関するお知らせ |
| 20240130 | 13:30 | ＳＭＫ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240130 | 13:30 | ＳＭＫ | 通期業績予想の修正及び営業外費用(為替差損)の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3HQ | 350 | 2024-03-25 10:15 | ＳＭＫ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6798 | 1 | SMK株式会社｜コネクタ｜スイッチ｜リモコン｜タッチパネル | 2024-12-21 22:25:23 |
| 6798 | 2 | 第103期 中間期 株主通信を掲載いたしました | 2024-11-20 22:32:13 |
| 6798 | 2 | 2025年3月期 第103期 半期報告書を掲載いたしました | 2024-11-13 20:31:09 |
| 6798 | 2 | 2025年3月期 第2四半期（中間期）決算説明会資料を掲載いたしました | 2024-11-07 19:31:47 |
| 6798 | 2 | 2025年3月期 第2四半期決算説明資料を掲載いたしました | 2024-10-29 15:30:45 |
| 6798 | 2 | 2025年3月期 第2四半期（中間期）決算短信を掲載いたしました | 2024-10-29 15:30:41 |
| 6798 | 2 | 2025年3月期 第1四半期決算説明資料を掲載いたしました | 2024-07-31 23:30:42 |
| 6798 | 2 | 2025年3月期 第1四半期決算短信を掲載いたしました | 2024-07-31 23:30:40 |
| 6798 | 2 | 2024年3月期 第102期 有価証券報告書を掲載いたしました | 2024-06-25 15:40:24 |
| 6798 | 2 | 自己株式取得状況および取得終了に関するお知らせ | 2024-06-18 19:04:02 |