| 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 | 505 | 507 | 504 | 506 | 6,800 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20250311 | 505 | 506 | 503 | 503 | 7,500 | -3 | 99% | 100% | 110% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20250312 | 503 | 505 | 502 | 505 | 4,700 | 2 | 100% | 100% | 63% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20250313 | 505 | 505 | 503 | 504 | 3,900 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 98% | 99% | 101% |
| 20250314 | 503 | 505 | 503 | 503 | 6,200 | -1 | 100% | 100% | 159% | ▼▼ | 100% | 100% | 97% | 99% | 101% |
| 20250317 | 504 | 505 | 502 | 503 | 11,800 | 0 | 100% | 100% | 190% | -- | 100% | 100% | 97% | 99% | 101% |
| 20250318 | 503 | 504 | 502 | 504 | 12,700 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 96% | 100% | 101% |
| 20250319 | 503 | 505 | 502 | 504 | 13,700 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 91% | 100% | 101% |
| 20250321 | 504 | 505 | 503 | 505 | 10,900 | 1 | 100% | 100% | 80% | ▲ | 100% | 99% | 88% | 100% | 101% |
| 20250324 | 505 | 506 | 504 | 505 | 13,200 | 0 | 100% | 100% | 121% | -- | 99% | 98% | 88% | 100% | 101% |
| 20250325 | 505 | 505 | 502 | 502 | 13,700 | -3 | 99% | 99% | 104% | ▼ | 100% | 98% | 89% | 99% | 101% |
| 20250326 | 503 | 504 | 502 | 503 | 18,400 | 1 | 100% | 100% | 134% | ▲ | 100% | 97% | 90% | 99% | 101% |
| 20250327 | 503 | 504 | 501 | 502 | 20,100 | -1 | 100% | 100% | 109% | ▼ | 100% | 100% | 93% | 99% | 101% |
| 20250328 | 491 | 500 | 491 | 493 | 42,100 | -9 | 98% | 100% | 209% | ▼▼ | 100% | 98% | 94% | 97% | 100% |
| 20250331 | 493 | 493 | 491 | 492 | 16,000 | -1 | 100% | 100% | 38% | ▼▼▼ | 100% | 93% | 95% | 97% | 100% |
| 20250401 | 492 | 493 | 490 | 490 | 13,800 | -2 | 100% | 100% | 86% | ▼▼▼▼ | 100% | 87% | 95% | 97% | 100% |
| 20250402 | 490 | 491 | 490 | 490 | 14,100 | 0 | 100% | 100% | 102% | -- | 99% | 90% | 95% | 97% | 100% |
| 20250403 | 489 | 489 | 482 | 482 | 29,900 | -8 | 98% | 99% | 212% | ▼ | 96% | 91% | 97% | 95% | 100% |
| 20250404 | 480 | 482 | 453 | 459 | 41,900 | -23 | 95% | 96% | 140% | ▼▼ | 104% | 107% | 113% | 91% | 100% |
| 20250408 | 412 | 436 | 412 | 428 | 30,400 | -31 | 93% | 104% | 73% | ▼▼▼ | 98% | 103% | 110% | 85% | 100% |
| 20250409 | 425 | 425 | 416 | 418 | 18,200 | -10 | 98% | 98% | 60% | ▼▼▼▼ | 104% | 104% | 110% | 83% | 100% |
| 20250410 | 423 | 442 | 423 | 439 | 25,700 | 21 | 105% | 104% | 141% | ▲ | 101% | 102% | 108% | 87% | 105% |
| 20250411 | 433 | 439 | 433 | 438 | 10,200 | -1 | 100% | 101% | 40% | ▼ | 100% | 102% | 107% | 87% | 105% |
| 20250414 | 438 | 441 | 435 | 439 | 18,800 | 1 | 100% | 100% | 184% | ▲ | 100% | 101% | 106% | 87% | 105% |
| 20250415 | 441 | 441 | 438 | 439 | 10,500 | 0 | 100% | 100% | 56% | -- | 100% | 102% | 107% | 87% | 105% |
| 20250416 | 439 | 442 | 439 | 440 | 10,300 | 1 | 100% | 100% | 98% | ▲ | 100% | 101% | 106% | 87% | 105% |
| 20250417 | 440 | 443 | 440 | 442 | 7,400 | 2 | 100% | 100% | 72% | ▲▲ | 101% | 102% | 106% | 88% | 106% |
| 20250418 | 442 | 446 | 442 | 445 | 9,400 | 3 | 101% | 101% | 127% | ▲▲▲ | 101% | 103% | 106% | 88% | 106% |
| 20250421 | 443 | 446 | 443 | 446 | 6,600 | 1 | 100% | 101% | 70% | ▲▲▲▲ | 101% | 105% | 106% | 88% | 107% |
| 20250422 | 442 | 446 | 442 | 445 | 9,600 | -1 | 100% | 101% | 145% | ▼ | 100% | 104% | 105% | 88% | 106% |
| 20250423 | 445 | 446 | 444 | 446 | 8,100 | 1 | 100% | 100% | 84% | ▲ | 101% | 104% | 104% | 89% | 107% |
| 20250424 | 449 | 453 | 447 | 452 | 14,000 | 6 | 101% | 101% | 173% | ▲▲ | 101% | 103% | 100% | 90% | 108% |
| 20250425 | 452 | 456 | 451 | 455 | 10,600 | 3 | 101% | 101% | 76% | ▲▲▲ | 102% | 102% | 99% | 92% | 109% |
| 20250428 | 455 | 465 | 455 | 464 | 10,600 | 9 | 102% | 102% | 100% | ▲▲▲▲ | 100% | 99% | 96% | 94% | 111% |
| 20250430 | 464 | 465 | 462 | 465 | 6,900 | 1 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 95% | 95% | 111% |
| 20250501 | 465 | 466 | 462 | 466 | 8,400 | 1 | 100% | 100% | 122% | ▲▲▲▲▲▲ | 100% | 99% | 95% | 95% | 111% |
| 20250502 | 467 | 467 | 464 | 465 | 8,600 | -1 | 100% | 100% | 102% | ▼ | 99% | 101% | 96% | 96% | 111% |
| 20250507 | 463 | 480 | 458 | 458 | 83,700 | -7 | 98% | 99% | 973% | ▼▼ | 100% | 102% | 97% | 98% | 110% |
| 20250508 | 459 | 477 | 458 | 460 | 120,500 | 2 | 100% | 100% | 144% | ▲ | 101% | 99% | 97% | 99% | 110% |
| 20250509 | 459 | 465 | 459 | 463 | 6,600 | 3 | 101% | 101% | 5% | ▲▲ | 100% | 97% | 96% | 99% | 111% |
| 20250512 | 461 | 463 | 459 | 459 | 8,900 | -4 | 99% | 100% | 135% | ▼ | 100% | 95% | 94% | 98% | 105% |
| 20250513 | 469 | 469 | 464 | 468 | 9,100 | 9 | 102% | 100% | 102% | ▲ | 100% | 97% | 97% | 100% | 107% |
| 20250514 | 455 | 481 | 449 | 454 | 240,300 | -14 | 97% | 100% | 2641% | ▼ | 100% | 98% | 98% | 97% | 103% |
| 20250515 | 451 | 451 | 445 | 449 | 12,600 | -5 | 99% | 100% | 5% | ▼▼ | 100% | 98% | 99% | 96% | 102% |
| 20250516 | 446 | 450 | 445 | 445 | 7,500 | -4 | 99% | 100% | 60% | ▼▼▼ | 100% | 98% | 100% | 95% | 101% |
| 20250519 | 445 | 446 | 443 | 443 | 9,300 | -2 | 100% | 100% | 124% | ▼▼▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20250520 | 444 | 444 | 440 | 441 | 15,200 | -2 | 100% | 99% | 163% | ▼▼▼▼▼ | 98% | 99% | 99% | 94% | 100% |
| 20250521 | 444 | 444 | 437 | 437 | 18,100 | -4 | 99% | 98% | 119% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20250522 | 435 | 438 | 434 | 437 | 13,000 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 100% | 93% | 100% |
| 20250523 | 436 | 438 | 435 | 436 | 7,100 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20250526 | 436 | 437 | 435 | 435 | 7,200 | -1 | 100% | 100% | 101% | ▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20250527 | 435 | 439 | 435 | 438 | 10,200 | 3 | 101% | 101% | 142% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20250528 | 438 | 440 | 437 | 437 | 9,100 | -1 | 100% | 100% | 89% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20250529 | 438 | 438 | 437 | 437 | 4,100 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 0% | 93% | 100% |
| 20250530 | 436 | 437 | 436 | 436 | 8,800 | -1 | 100% | 100% | 215% | ▼ | 102% | 101% | 0% | 93% | 100% |
| 20250602 | 436 | 443 | 436 | 443 | 18,600 | 7 | 102% | 102% | 211% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20250603 | 443 | 443 | 438 | 438 | 7,100 | -5 | 99% | 99% | 38% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20250604 | 438 | 441 | 438 | 441 | 4,600 | 3 | 101% | 101% | 65% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250605 | 439 | 442 | 439 | 440 | 8,100 | -1 | 100% | 100% | 176% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250606 | 440 | 441 | 438 | 438 | 2,900 | -2 | 100% | 100% | 36% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 120,100 | 0 | 76,700 | 0 | 43,400 |
| 2025-05-23 | 0 | 121,900 | 0 | 74,300 | 0 | 47,600 |
| 2025-05-16 | 0 | 115,700 | 0 | 71,100 | 0 | 44,600 |
| 2025-05-09 | 0 | 110,500 | 0 | 68,600 | 0 | 41,900 |
| 2025-05-02 | 0 | 114,500 | 0 | 70,300 | 0 | 44,200 |
| 2025-04-25 | 0 | 112,000 | 0 | 68,200 | 0 | 43,800 |
| 2025-04-18 | 0 | 118,000 | 0 | 67,800 | 0 | 50,200 |
| 2025-04-11 | 0 | 121,700 | 0 | 67,100 | 0 | 54,600 |
| 2025-04-04 | 0 | 136,600 | 0 | 68,200 | 0 | 68,400 |
| 2025-03-28 | 0 | 131,900 | 0 | 65,200 | 0 | 66,700 |
| 2025-03-21 | 0 | 127,900 | 0 | 66,400 | 0 | 61,500 |
| 2025-03-14 | 0 | 135,200 | 0 | 70,400 | 0 | 64,800 |
| 2025-03-07 | 0 | 137,400 | 0 | 71,300 | 0 | 66,100 |
| 2025-02-28 | 0 | 143,000 | 0 | 70,000 | 0 | 73,000 |
| 2025-02-21 | 0 | 140,600 | 0 | 69,700 | 0 | 70,900 |
| 2025-02-14 | 0 | 156,700 | 0 | 63,800 | 0 | 92,900 |
| 2025-02-07 | 0 | 128,100 | 0 | 55,000 | 0 | 73,100 |
| 2025-01-31 | 0 | 133,200 | 0 | 53,500 | 0 | 79,700 |
| 2025-01-24 | 0 | 113,900 | 0 | 50,300 | 0 | 63,600 |
| 2025-01-17 | 0 | 123,100 | 0 | 50,600 | 0 | 72,500 |
| 2025-01-10 | 0 | 109,300 | 0 | 49,700 | 0 | 59,600 |
| 2024-12-27 | 0 | 122,200 | 0 | 46,500 | 0 | 75,700 |
| 2024-12-20 | 0 | 100,600 | 0 | 33,400 | 0 | 67,200 |
| 2024-12-13 | 0 | 101,500 | 0 | 33,200 | 0 | 68,300 |
| 2024-12-06 | 0 | 96,100 | 0 | 31,400 | 0 | 64,700 |
| 2024-11-29 | 0 | 88,100 | 0 | 31,300 | 0 | 56,800 |
| 2024-11-22 | 0 | 92,000 | 0 | 41,600 | 0 | 50,400 |
| 2024-11-15 | 0 | 91,800 | 0 | 41,800 | 0 | 50,000 |
| 2024-11-08 | 0 | 98,300 | 0 | 41,700 | 0 | 56,600 |
| 2024-11-01 | 0 | 107,800 | 0 | 49,000 | 0 | 58,800 |
| 2024-10-25 | 0 | 101,800 | 0 | 47,700 | 0 | 54,100 |
| 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 |
|---|---|---|---|
| 20250526 | 15:30 | 原田工業 | 剰余金の配当に関するお知らせ |
| 20250219 | 09:50 | 原田工業 | 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及び取得終了に関するお知らせ |
| 20250218 | 16:05 | 原田工業 | 自己株式の取得及び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 |
| 20250210 | 15:30 | 原田工業 | 通期業績予想の修正に関するお知らせ |
| 20250210 | 15:30 | 原田工業 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6904 | 1 | HARADA | 2025-06-06 21:26:38 |
| 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 |