| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 581 | 584 | 580 | 581 | 11,900 | 0 | 100% | 100% | 109% | -- | 100% | 99% | 92% | 98% | 100% |
| 20240726 | 584 | 585 | 580 | 584 | 10,400 | 3 | 101% | 100% | 87% | ▲ | 100% | 99% | 92% | 99% | 101% |
| 20240729 | 582 | 587 | 582 | 584 | 12,200 | 0 | 100% | 100% | 117% | -- | 99% | 97% | 93% | 99% | 101% |
| 20240730 | 582 | 585 | 576 | 576 | 61,000 | -8 | 99% | 99% | 500% | ▼ | 101% | 87% | 95% | 97% | 100% |
| 20240731 | 576 | 582 | 576 | 581 | 22,700 | 5 | 101% | 101% | 37% | ▲ | 99% | 87% | 94% | 98% | 101% |
| 20240801 | 581 | 581 | 575 | 575 | 15,100 | -6 | 99% | 99% | 67% | ▼ | 98% | 90% | 95% | 97% | 100% |
| 20240802 | 575 | 578 | 562 | 562 | 47,500 | -13 | 98% | 98% | 315% | ▼▼ | 90% | 94% | 100% | 95% | 100% |
| 20240805 | 550 | 553 | 495 | 495 | 52,000 | -67 | 88% | 90% | 109% | ▼▼▼ | 103% | 109% | 112% | 84% | 100% |
| 20240806 | 490 | 521 | 490 | 503 | 39,000 | 8 | 102% | 103% | 75% | ▲ | 101% | 107% | 109% | 86% | 102% |
| 20240807 | 501 | 513 | 501 | 508 | 20,700 | 5 | 101% | 101% | 53% | ▲▲ | 103% | 106% | 109% | 87% | 103% |
| 20240808 | 503 | 523 | 503 | 519 | 32,700 | 11 | 102% | 103% | 158% | ▲▲▲ | 98% | 102% | 105% | 88% | 105% |
| 20240809 | 525 | 525 | 512 | 516 | 21,700 | -3 | 99% | 98% | 66% | ▼ | 100% | 99% | 103% | 88% | 104% |
| 20240813 | 536 | 544 | 528 | 534 | 23,100 | 18 | 103% | 100% | 106% | ▲ | 100% | 101% | 103% | 91% | 108% |
| 20240814 | 532 | 535 | 532 | 534 | 13,900 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 103% | 91% | 108% |
| 20240815 | 533 | 536 | 530 | 531 | 12,100 | -3 | 99% | 100% | 87% | ▼ | 100% | 101% | 103% | 90% | 107% |
| 20240816 | 532 | 534 | 530 | 533 | 17,700 | 2 | 100% | 100% | 146% | ▲ | 100% | 101% | 103% | 91% | 108% |
| 20240819 | 533 | 534 | 530 | 533 | 12,600 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 103% | 91% | 108% |
| 20240820 | 533 | 537 | 533 | 536 | 24,900 | 3 | 101% | 101% | 198% | ▲ | 100% | 101% | 103% | 92% | 108% |
| 20240821 | 536 | 537 | 534 | 537 | 10,400 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 102% | 103% | 92% | 108% |
| 20240822 | 535 | 538 | 535 | 536 | 12,600 | -1 | 100% | 100% | 121% | ▼ | 100% | 102% | 102% | 92% | 108% |
| 20240823 | 537 | 539 | 535 | 537 | 7,600 | 1 | 100% | 100% | 60% | ▲ | 100% | 101% | 101% | 92% | 108% |
| 20240826 | 540 | 542 | 537 | 538 | 9,800 | 1 | 100% | 100% | 129% | ▲▲ | 101% | 102% | 102% | 92% | 109% |
| 20240827 | 538 | 542 | 538 | 542 | 6,300 | 4 | 101% | 101% | 64% | ▲▲▲ | 101% | 101% | 101% | 93% | 109% |
| 20240828 | 543 | 546 | 542 | 546 | 8,700 | 4 | 101% | 101% | 138% | ▲▲▲▲ | 101% | 101% | 101% | 94% | 110% |
| 20240829 | 543 | 546 | 543 | 546 | 6,400 | 0 | 100% | 101% | 74% | -- | 101% | 101% | 101% | 95% | 110% |
| 20240830 | 545 | 548 | 544 | 548 | 6,000 | 2 | 100% | 101% | 94% | ▲ | 100% | 100% | 101% | 98% | 111% |
| 20240902 | 548 | 550 | 547 | 548 | 9,100 | 0 | 100% | 100% | 152% | -- | 100% | 100% | 101% | 100% | 111% |
| 20240903 | 548 | 550 | 547 | 548 | 6,600 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 101% | 100% | 109% |
| 20240904 | 546 | 548 | 546 | 546 | 7,100 | -2 | 100% | 100% | 108% | ▼ | 101% | 100% | 101% | 100% | 107% |
| 20240905 | 546 | 550 | 545 | 550 | 8,600 | 4 | 101% | 101% | 121% | ▲ | 99% | 99% | 100% | 100% | 107% |
| 20240906 | 550 | 550 | 544 | 544 | 13,000 | -6 | 99% | 99% | 151% | ▼ | 101% | 101% | 102% | 99% | 105% |
| 20240909 | 540 | 550 | 540 | 546 | 7,300 | 2 | 100% | 101% | 56% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20240910 | 546 | 548 | 545 | 547 | 3,900 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20240911 | 545 | 548 | 543 | 543 | 8,900 | -4 | 99% | 100% | 228% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20240912 | 543 | 547 | 543 | 546 | 7,300 | 3 | 101% | 101% | 82% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20240913 | 543 | 549 | 543 | 548 | 5,500 | 2 | 100% | 101% | 75% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20240917 | 542 | 548 | 542 | 543 | 6,500 | -5 | 99% | 100% | 118% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20240918 | 543 | 548 | 543 | 544 | 6,000 | 1 | 100% | 100% | 92% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20240919 | 545 | 548 | 543 | 543 | 4,400 | -1 | 100% | 100% | 73% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20240920 | 543 | 548 | 543 | 545 | 4,600 | 2 | 100% | 100% | 105% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20240924 | 544 | 548 | 544 | 545 | 7,800 | 0 | 100% | 100% | 170% | -- | 101% | 101% | 100% | 99% | 101% |
| 20240925 | 545 | 548 | 544 | 548 | 6,000 | 3 | 101% | 101% | 77% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20240926 | 549 | 551 | 548 | 551 | 14,800 | 3 | 101% | 100% | 247% | ▲▲ | 101% | 100% | 99% | 100% | 101% |
| 20240927 | 547 | 550 | 545 | 550 | 6,400 | -1 | 100% | 101% | 43% | ▼ | 101% | 100% | 99% | 100% | 101% |
| 20240930 | 545 | 550 | 545 | 549 | 6,800 | -1 | 100% | 101% | 106% | ▼▼ | 101% | 100% | 99% | 100% | 101% |
| 20241001 | 546 | 550 | 546 | 549 | 5,000 | 0 | 100% | 101% | 74% | -- | 100% | 100% | 99% | 100% | 101% |
| 20241002 | 545 | 550 | 545 | 547 | 6,000 | -2 | 100% | 100% | 120% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241003 | 548 | 549 | 545 | 547 | 7,600 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 546 | 548 | 546 | 546 | 5,100 | -1 | 100% | 100% | 67% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241007 | 548 | 548 | 546 | 546 | 9,500 | 0 | 100% | 100% | 186% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241008 | 548 | 548 | 545 | 546 | 7,900 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241009 | 546 | 547 | 545 | 545 | 7,400 | -1 | 100% | 100% | 94% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241010 | 546 | 547 | 545 | 545 | 7,100 | 0 | 100% | 100% | 96% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241011 | 545 | 546 | 543 | 544 | 15,300 | -1 | 100% | 100% | 215% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241015 | 544 | 546 | 541 | 541 | 13,000 | -3 | 99% | 99% | 85% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 543 | 545 | 541 | 542 | 6,900 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 541 | 543 | 541 | 541 | 6,800 | -1 | 100% | 100% | 99% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 541 | 542 | 540 | 540 | 8,800 | -1 | 100% | 100% | 129% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 540 | 542 | 540 | 540 | 7,200 | 0 | 100% | 100% | 82% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 542 | 543 | 540 | 541 | 8,800 | 1 | 100% | 100% | 122% | ▲ | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 102,800 | 0 | 47,400 | 0 | 55,400 |
| 2024-10-11 | 0 | 100,900 | 0 | 46,600 | 0 | 54,300 |
| 2024-10-04 | 0 | 100,200 | 0 | 42,300 | 0 | 57,900 |
| 2024-09-27 | 0 | 103,600 | 0 | 42,300 | 0 | 61,300 |
| 2024-09-20 | 0 | 103,600 | 0 | 42,100 | 0 | 61,500 |
| 2024-09-13 | 0 | 104,200 | 0 | 42,100 | 0 | 62,100 |
| 2024-09-06 | 0 | 106,700 | 0 | 42,100 | 0 | 64,600 |
| 2024-08-30 | 0 | 115,400 | 0 | 42,000 | 0 | 73,400 |
| 2024-08-23 | 0 | 116,900 | 0 | 42,400 | 0 | 74,500 |
| 2024-08-16 | 0 | 121,100 | 0 | 40,700 | 0 | 80,400 |
| 2024-08-09 | 0 | 120,100 | 0 | 39,400 | 0 | 80,700 |
| 2024-08-02 | 0 | 126,400 | 0 | 33,500 | 0 | 92,900 |
| 2024-07-26 | 0 | 106,300 | 0 | 31,400 | 0 | 74,900 |
| 2024-07-19 | 0 | 109,200 | 0 | 31,000 | 0 | 78,200 |
| 2024-07-12 | 0 | 111,700 | 0 | 33,900 | 0 | 77,800 |
| 2024-07-05 | 0 | 112,700 | 0 | 32,500 | 0 | 80,200 |
| 2024-06-28 | 0 | 117,100 | 0 | 34,000 | 0 | 83,100 |
| 2024-06-21 | 0 | 132,300 | 0 | 33,900 | 0 | 98,400 |
| 2024-06-14 | 0 | 131,000 | 0 | 34,100 | 0 | 96,900 |
| 2024-06-07 | 0 | 126,000 | 0 | 33,100 | 0 | 92,900 |
| 2024-05-31 | 0 | 119,900 | 0 | 32,100 | 0 | 87,800 |
| 2024-05-24 | 0 | 112,100 | 0 | 31,200 | 0 | 80,900 |
| 2024-05-17 | 0 | 106,700 | 0 | 30,100 | 0 | 76,600 |
| 2024-05-10 | 0 | 90,600 | 0 | 26,700 | 0 | 63,900 |
| 2024-05-02 | 0 | 89,800 | 0 | 26,100 | 0 | 63,700 |
| 2024-04-26 | 0 | 80,400 | 0 | 25,500 | 0 | 54,900 |
| 2024-04-19 | 0 | 78,100 | 0 | 24,500 | 0 | 53,600 |
| 2024-04-12 | 0 | 62,700 | 0 | 23,300 | 0 | 39,400 |
| 2024-04-05 | 0 | 51,700 | 0 | 21,800 | 0 | 29,900 |
| 2024-03-29 | 0 | 40,300 | 0 | 22,400 | 0 | 17,900 |
| 2024-03-22 | 67,500 | 49,800 | 67,500 | 25,800 | 0 | 24,000 |
| 2024-03-15 | 67,600 | 56,600 | 67,600 | 25,300 | 0 | 31,300 |
| 2024-03-08 | 67,700 | 57,000 | 67,700 | 26,700 | 0 | 30,300 |
| 2024-03-01 | 0 | 54,200 | 0 | 27,000 | 0 | 27,200 |
| 2024-02-22 | 0 | 60,900 | 0 | 29,400 | 0 | 31,500 |
| 2024-02-16 | 0 | 69,100 | 0 | 26,800 | 0 | 42,300 |
| 2024-02-09 | 0 | 52,800 | 0 | 21,200 | 0 | 31,600 |
| 2024-02-02 | 0 | 49,600 | 0 | 21,400 | 0 | 28,200 |
| 2024-01-26 | 100 | 45,700 | 100 | 19,300 | 0 | 26,400 |
| 2024-01-19 | 0 | 44,800 | 0 | 19,400 | 0 | 25,400 |
| 2024-01-12 | 100 | 44,200 | 100 | 19,900 | 0 | 24,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:30 | 原田工業 | 非上場の親会社等の決算に関するお知らせ |
| 20240809 | 15:30 | 原田工業 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | 原田工業 | 支配株主等に関する事項について |
| 20240524 | 15:30 | 原田工業 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | 原田工業 | 2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 15:30 | 原田工業 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240321 | 15:30 | 原田工業 | 収益構造改革の推進に伴う生産機能再編の進捗状況及び特別損失の計上に関するお知らせ |
| 20240321 | 15:30 | 原田工業 | 移転価格税制に係る日中相互協議による法人税の減額（連結）、及び特別損失の計上並びに法人税の減額（個別）に関するお知らせ |
| 20240209 | 15:30 | 原田工業 | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9ZZ | 350 | 2024-08-26 11:36 | 原田工業株式会社 | 株式会社エスジェーエス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6904 | 1 | HARADA | 2024-10-23 01:20:13 |
| 6904 | 2 | 株主還元（配当・株主優待） | 株式情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-21 18:29:28 |
| 6904 | 2 | 株主・投資家の皆さまへ | HARADA | 2024-06-18 08:34:48 |
| 6904 | 2 | IRニュース | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:02 |
| 6904 | 2 | 株式情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:01 |
| 6904 | 2 | IRイベント | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:00 |
| 6904 | 2 | 個人投資家の皆さまへ | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:58 |
| 6904 | 2 | IRライブラリ | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:57 |
| 6904 | 2 | 業績・財務情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:56 |
| 6904 | 2 | コーポレート・ガバナンス | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:55 |