| 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 | 3,680 | 3,720 | 3,605 | 3,640 | 146,100 | 30 | 101% | 99% | 115% | ▲▲▲▲▲ | 100% | 99% | 105% | 100% | 112% |
| 20240925 | 3,620 | 3,660 | 3,570 | 3,635 | 146,100 | -5 | 100% | 100% | 100% | ▼ | 101% | 98% | 103% | 100% | 112% |
| 20240926 | 3,685 | 3,725 | 3,670 | 3,715 | 207,500 | 80 | 102% | 101% | 142% | ▲ | 102% | 95% | 101% | 100% | 114% |
| 20240927 | 3,755 | 3,875 | 3,725 | 3,825 | 102,300 | 110 | 103% | 102% | 49% | ▲▲ | 97% | 99% | 103% | 100% | 118% |
| 20240930 | 3,685 | 3,700 | 3,580 | 3,590 | 45,700 | -235 | 94% | 97% | 45% | ▼ | 100% | 104% | 105% | 94% | 111% |
| 20241001 | 3,595 | 3,605 | 3,535 | 3,600 | 37,000 | 10 | 100% | 100% | 81% | ▲ | 100% | 105% | 106% | 94% | 111% |
| 20241002 | 3,560 | 3,610 | 3,540 | 3,565 | 30,500 | -35 | 99% | 100% | 82% | ▼ | 98% | 102% | 104% | 93% | 110% |
| 20241003 | 3,635 | 3,670 | 3,580 | 3,580 | 28,800 | 15 | 100% | 98% | 94% | ▲ | 102% | 102% | 106% | 94% | 110% |
| 20241004 | 3,590 | 3,660 | 3,590 | 3,645 | 37,300 | 65 | 102% | 102% | 130% | ▲▲ | 100% | 99% | 99% | 95% | 112% |
| 20241007 | 3,715 | 3,740 | 3,690 | 3,730 | 40,900 | 85 | 102% | 100% | 110% | ▲▲▲ | 100% | 99% | 99% | 98% | 115% |
| 20241008 | 3,680 | 3,745 | 3,650 | 3,690 | 48,900 | -40 | 99% | 100% | 120% | ▼ | 99% | 97% | 98% | 96% | 114% |
| 20241009 | 3,715 | 3,715 | 3,640 | 3,660 | 21,800 | -30 | 99% | 99% | 45% | ▼▼ | 100% | 97% | 100% | 96% | 113% |
| 20241010 | 3,660 | 3,700 | 3,630 | 3,660 | 25,800 | 0 | 100% | 100% | 118% | -- | 99% | 100% | 102% | 96% | 113% |
| 20241011 | 3,660 | 3,665 | 3,630 | 3,630 | 23,600 | -30 | 99% | 99% | 91% | ▼ | 98% | 104% | 109% | 95% | 111% |
| 20241015 | 3,660 | 3,660 | 3,600 | 3,600 | 33,700 | -30 | 99% | 98% | 143% | ▼▼ | 100% | 107% | 113% | 94% | 110% |
| 20241016 | 3,550 | 3,585 | 3,530 | 3,565 | 41,200 | -35 | 99% | 100% | 122% | ▼▼▼ | 99% | 102% | 115% | 93% | 104% |
| 20241017 | 3,590 | 3,590 | 3,555 | 3,555 | 14,700 | -10 | 100% | 99% | 36% | ▼▼▼▼ | 102% | 102% | 118% | 93% | 101% |
| 20241018 | 3,570 | 3,645 | 3,570 | 3,645 | 20,500 | 90 | 103% | 102% | 139% | ▲ | 101% | 95% | 112% | 95% | 103% |
| 20241021 | 3,750 | 3,840 | 3,750 | 3,790 | 47,600 | 145 | 104% | 101% | 232% | ▲▲ | 97% | 94% | 111% | 99% | 107% |
| 20241022 | 3,790 | 3,790 | 3,670 | 3,675 | 29,600 | -115 | 97% | 97% | 62% | ▼ | 99% | 98% | 115% | 96% | 103% |
| 20241023 | 3,675 | 3,685 | 3,620 | 3,640 | 25,800 | -35 | 99% | 99% | 87% | ▼▼ | 98% | 100% | 116% | 95% | 102% |
| 20241024 | 3,640 | 3,640 | 3,555 | 3,555 | 25,600 | -85 | 98% | 98% | 99% | ▼▼▼ | 100% | 103% | 120% | 93% | 100% |
| 20241025 | 3,530 | 3,545 | 3,515 | 3,520 | 22,700 | -35 | 99% | 100% | 89% | ▼▼▼▼ | 101% | 103% | 120% | 92% | 100% |
| 20241028 | 3,530 | 3,600 | 3,530 | 3,580 | 16,600 | 60 | 102% | 101% | 73% | ▲ | 101% | 100% | 118% | 94% | 102% |
| 20241029 | 3,575 | 3,630 | 3,560 | 3,605 | 16,400 | 25 | 101% | 101% | 99% | ▲▲ | 102% | 99% | 123% | 95% | 102% |
| 20241030 | 3,570 | 3,685 | 3,565 | 3,635 | 133,200 | 30 | 101% | 102% | 812% | ▲▲▲ | 101% | 99% | 121% | 96% | 103% |
| 20241031 | 3,630 | 3,655 | 3,575 | 3,650 | 38,400 | 15 | 100% | 101% | 29% | ▲▲▲▲ | 99% | 99% | 122% | 96% | 104% |
| 20241101 | 3,620 | 3,645 | 3,565 | 3,585 | 23,300 | -65 | 98% | 99% | 61% | ▼ | 100% | 106% | 125% | 95% | 102% |
| 20241105 | 3,515 | 3,555 | 3,490 | 3,525 | 42,300 | -60 | 98% | 100% | 182% | ▼▼ | 102% | 115% | 128% | 93% | 100% |
| 20241106 | 3,465 | 3,575 | 3,465 | 3,550 | 38,900 | 25 | 101% | 102% | 92% | ▲ | 101% | 113% | 125% | 94% | 101% |
| 20241107 | 3,550 | 3,605 | 3,525 | 3,585 | 58,900 | 35 | 101% | 101% | 151% | ▲▲ | 99% | 114% | 122% | 95% | 102% |
| 20241108 | 3,630 | 3,630 | 3,570 | 3,585 | 32,100 | 0 | 100% | 99% | 54% | -- | 106% | 119% | 126% | 95% | 102% |
| 20241111 | 3,515 | 3,815 | 3,485 | 3,720 | 189,900 | 135 | 104% | 106% | 592% | ▲ | 106% | 111% | 118% | 98% | 106% |
| 20241112 | 3,765 | 3,990 | 3,730 | 3,975 | 295,000 | 255 | 107% | 106% | 155% | ▲▲ | 102% | 108% | 113% | 100% | 113% |
| 20241113 | 3,905 | 4,025 | 3,855 | 3,995 | 94,400 | 20 | 101% | 102% | 32% | ▲▲▲ | 104% | 106% | 111% | 100% | 113% |
| 20241114 | 3,995 | 4,220 | 3,995 | 4,135 | 107,000 | 140 | 104% | 104% | 113% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 117% |
| 20241115 | 4,135 | 4,215 | 4,065 | 4,195 | 94,400 | 60 | 101% | 101% | 88% | ▲▲▲▲▲ | 99% | 102% | 108% | 100% | 119% |
| 20241118 | 4,145 | 4,165 | 4,090 | 4,120 | 46,000 | -75 | 98% | 99% | 49% | ▼ | 102% | 102% | 108% | 98% | 117% |
| 20241119 | 4,120 | 4,220 | 4,095 | 4,200 | 50,800 | 80 | 102% | 102% | 110% | ▲ | 101% | 101% | 107% | 100% | 119% |
| 20241120 | 4,185 | 4,250 | 4,145 | 4,230 | 28,800 | 30 | 101% | 101% | 57% | ▲▲ | 100% | 104% | 106% | 100% | 120% |
| 20241121 | 4,200 | 4,240 | 4,200 | 4,215 | 26,000 | -15 | 100% | 100% | 90% | ▼ | 100% | 104% | 106% | 100% | 120% |
| 20241122 | 4,205 | 4,225 | 4,195 | 4,205 | 21,400 | -10 | 100% | 100% | 82% | ▼▼ | 100% | 105% | 106% | 99% | 119% |
| 20241125 | 4,205 | 4,260 | 4,185 | 4,190 | 46,500 | -15 | 100% | 100% | 217% | ▼▼▼ | 100% | 105% | 106% | 99% | 119% |
| 20241126 | 4,190 | 4,220 | 4,170 | 4,210 | 56,800 | 20 | 100% | 100% | 122% | ▲ | 104% | 105% | 106% | 100% | 119% |
| 20241127 | 4,210 | 4,450 | 4,210 | 4,385 | 154,100 | 175 | 104% | 104% | 271% | ▲▲ | 100% | 101% | 102% | 100% | 124% |
| 20241128 | 4,390 | 4,450 | 4,350 | 4,380 | 74,100 | -5 | 100% | 100% | 48% | ▼ | 101% | 101% | 102% | 100% | 124% |
| 20241129 | 4,380 | 4,430 | 4,345 | 4,405 | 38,800 | 25 | 101% | 101% | 52% | ▲ | 100% | 101% | 101% | 100% | 125% |
| 20241202 | 4,380 | 4,390 | 4,310 | 4,370 | 75,800 | -35 | 99% | 100% | 195% | ▼ | 102% | 101% | 101% | 99% | 124% |
| 20241203 | 4,345 | 4,470 | 4,340 | 4,425 | 132,900 | 55 | 101% | 102% | 175% | ▲ | 99% | 100% | 100% | 100% | 125% |
| 20241204 | 4,380 | 4,380 | 4,265 | 4,355 | 67,500 | -70 | 98% | 99% | 51% | ▼ | 100% | 98% | 99% | 98% | 121% |
| 20241205 | 4,400 | 4,440 | 4,385 | 4,410 | 70,300 | 55 | 101% | 100% | 104% | ▲ | 98% | 100% | 97% | 100% | 123% |
| 20241206 | 4,420 | 4,420 | 4,305 | 4,325 | 63,100 | -85 | 98% | 98% | 90% | ▼ | 101% | 102% | 0% | 98% | 116% |
| 20241209 | 4,360 | 4,385 | 4,340 | 4,385 | 39,600 | 60 | 101% | 101% | 63% | ▲ | 98% | 102% | 0% | 99% | 110% |
| 20241210 | 4,370 | 4,370 | 4,275 | 4,300 | 42,700 | -85 | 98% | 98% | 108% | ▼ | 101% | 103% | 0% | 97% | 108% |
| 20241211 | 4,285 | 4,320 | 4,245 | 4,315 | 68,300 | 15 | 100% | 101% | 160% | ▲ | 102% | 100% | 0% | 98% | 105% |
| 20241212 | 4,355 | 4,480 | 4,350 | 4,435 | 71,100 | 120 | 103% | 102% | 104% | ▲▲ | 101% | 99% | 0% | 100% | 108% |
| 20241213 | 4,435 | 4,490 | 4,430 | 4,460 | 40,900 | 25 | 101% | 101% | 58% | ▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241216 | 4,440 | 4,470 | 4,415 | 4,415 | 37,200 | -45 | 99% | 99% | 91% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241217 | 4,410 | 4,435 | 4,320 | 4,350 | 40,900 | -65 | 99% | 99% | 110% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241218 | 4,325 | 4,395 | 4,300 | 4,355 | 40,000 | 5 | 100% | 101% | 98% | ▲ | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 4,285 | 4,410 | 4,285 | 4,375 | 51,500 | 20 | 100% | 102% | 129% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241220 | 4,395 | 4,420 | 4,300 | 4,300 | 66,900 | -75 | 98% | 98% | 130% | ▼ | % | % | % | 96% | 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 | 7,300 | 17,700 | 3,300 | 3,400 | 4,000 | 14,300 |
| 2024-12-06 | 7,000 | 19,500 | 3,300 | 3,600 | 3,700 | 15,900 |
| 2024-11-29 | 10,000 | 29,400 | 3,300 | 4,200 | 6,700 | 25,200 |
| 2024-11-22 | 7,800 | 46,600 | 3,000 | 4,200 | 4,800 | 42,400 |
| 2024-11-15 | 6,000 | 33,600 | 1,100 | 4,800 | 4,900 | 28,800 |
| 2024-11-08 | 1,800 | 25,300 | 1,000 | 6,600 | 800 | 18,700 |
| 2024-11-01 | 3,300 | 24,900 | 2,600 | 5,500 | 700 | 19,400 |
| 2024-10-25 | 3,600 | 26,700 | 2,700 | 5,400 | 900 | 21,300 |
| 2024-10-18 | 3,500 | 22,000 | 2,600 | 4,100 | 900 | 17,900 |
| 2024-10-11 | 3,600 | 17,400 | 2,700 | 3,900 | 900 | 13,500 |
| 2024-10-04 | 4,900 | 20,000 | 2,800 | 3,700 | 2,100 | 16,300 |
| 2024-09-27 | 12,900 | 18,800 | 8,600 | 3,800 | 4,300 | 15,000 |
| 2024-09-20 | 214,100 | 24,100 | 210,300 | 6,600 | 3,800 | 17,500 |
| 2024-09-13 | 75,300 | 25,700 | 74,000 | 7,000 | 1,300 | 18,700 |
| 2024-09-06 | 20,900 | 24,600 | 19,400 | 7,400 | 1,500 | 17,200 |
| 2024-08-30 | 5,800 | 18,700 | 4,300 | 6,400 | 1,500 | 12,300 |
| 2024-08-23 | 3,100 | 19,700 | 2,100 | 6,200 | 1,000 | 13,500 |
| 2024-08-16 | 2,800 | 20,500 | 1,700 | 6,100 | 1,100 | 14,400 |
| 2024-08-09 | 3,300 | 21,300 | 1,500 | 6,400 | 1,800 | 14,900 |
| 2024-08-02 | 3,800 | 29,500 | 1,700 | 8,500 | 2,100 | 21,000 |
| 2024-07-26 | 5,400 | 26,900 | 4,400 | 5,600 | 1,000 | 21,300 |
| 2024-07-19 | 5,600 | 25,600 | 4,400 | 5,600 | 1,200 | 20,000 |
| 2024-07-12 | 5,300 | 25,700 | 4,400 | 5,400 | 900 | 20,300 |
| 2024-07-05 | 5,500 | 26,200 | 4,400 | 5,800 | 1,100 | 20,400 |
| 2024-06-28 | 6,500 | 27,900 | 4,400 | 7,100 | 2,100 | 20,800 |
| 2024-06-21 | 6,000 | 27,800 | 4,400 | 5,800 | 1,600 | 22,000 |
| 2024-06-14 | 5,600 | 28,000 | 4,400 | 6,500 | 1,200 | 21,500 |
| 2024-06-07 | 7,300 | 27,900 | 4,400 | 6,500 | 2,900 | 21,400 |
| 2024-05-31 | 6,100 | 29,700 | 4,400 | 6,600 | 1,700 | 23,100 |
| 2024-05-24 | 7,400 | 29,100 | 1,400 | 6,300 | 6,000 | 22,800 |
| 2024-05-17 | 2,300 | 29,700 | 600 | 6,800 | 1,700 | 22,900 |
| 2024-05-10 | 6,500 | 29,300 | 600 | 5,800 | 5,900 | 23,500 |
| 2024-05-02 | 6,400 | 27,000 | 600 | 6,000 | 5,800 | 21,000 |
| 2024-04-26 | 6,000 | 26,800 | 600 | 5,800 | 5,400 | 21,000 |
| 2024-04-19 | 6,200 | 26,800 | 600 | 5,900 | 5,600 | 20,900 |
| 2024-04-12 | 5,900 | 26,900 | 700 | 8,100 | 5,200 | 18,800 |
| 2024-04-05 | 6,300 | 28,400 | 700 | 9,100 | 5,600 | 19,300 |
| 2024-03-29 | 6,700 | 28,300 | 900 | 10,000 | 5,800 | 18,300 |
| 2024-03-22 | 19,200 | 24,600 | 12,200 | 7,400 | 7,000 | 17,200 |
| 2024-03-15 | 11,000 | 24,100 | 3,600 | 6,900 | 7,400 | 17,200 |
| 2024-03-08 | 5,900 | 26,100 | 1,100 | 7,500 | 4,800 | 18,600 |
| 2024-03-01 | 5,200 | 21,600 | 1,000 | 9,500 | 4,200 | 12,100 |
| 2024-02-22 | 3,800 | 22,300 | 700 | 9,400 | 3,100 | 12,900 |
| 2024-02-16 | 3,200 | 18,300 | 700 | 4,800 | 2,500 | 13,500 |
| 2024-02-09 | 3,800 | 22,500 | 600 | 9,500 | 3,200 | 13,000 |
| 2024-02-02 | 1,900 | 19,700 | 600 | 5,100 | 1,300 | 14,600 |
| 2024-01-26 | 2,000 | 14,900 | 600 | 4,100 | 1,400 | 10,800 |
| 2024-01-19 | 2,500 | 12,100 | 600 | 3,800 | 1,900 | 8,300 |
| 2024-01-12 | 2,800 | 12,900 | 600 | 3,900 | 2,200 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 11:30 | 図研 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 11:30 | 図研 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 11:30 | 図研 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241111 | 11:30 | 図研 | 配当方針の変更（DOE導入）、剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240806 | 15:00 | 図研 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 13:00 | 図研 | 図研エルミック株式会社（証券コード：4770）に対する公開買付けの結果に関するお知らせ |
| 20240325 | 13:00 | 図研 | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240219 | 15:00 | 図研 | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6947 | 1 | 「世界でたたかうモノづくりに、創造力で応えます。」株式会社図研 コーポレートサイト | 2024-12-21 22:27:12 |
| 6947 | 2 | ビジネスレポート | 株式会社図研 | 2024-06-15 02:05:24 |
| 6947 | 3 | グループ採用情報 - 株式会社図研 | 2024-06-18 08:36:46 |
| 6947 | 3 | 図研 新卒採用サイト | 2024-06-18 08:36:42 |
| 6947 | 3 | お知らせ - 株式会社図研 | 2024-06-18 08:36:41 |
| 6947 | 3 | 採用情報 - 株式会社図研 | 2024-06-18 08:36:37 |