| 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 | 1,305 | 1,320 | 1,295 | 1,313 | 189,100 | 24 | 102% | 101% | 103% | ▲▲▲▲▲ | 100% | 108% | 109% | 97% | 106% |
| 20240925 | 1,313 | 1,314 | 1,301 | 1,307 | 139,700 | -6 | 100% | 100% | 74% | ▼ | 100% | 107% | 108% | 97% | 105% |
| 20240926 | 1,328 | 1,335 | 1,316 | 1,333 | 214,100 | 26 | 102% | 100% | 153% | ▲ | 102% | 109% | 108% | 98% | 107% |
| 20240927 | 1,320 | 1,350 | 1,318 | 1,349 | 291,800 | 16 | 101% | 102% | 136% | ▲▲ | 100% | 109% | 108% | 100% | 109% |
| 20240930 | 1,319 | 1,333 | 1,302 | 1,324 | 259,600 | -25 | 98% | 100% | 89% | ▼ | 106% | 106% | 107% | 98% | 107% |
| 20241001 | 1,340 | 1,425 | 1,337 | 1,424 | 449,300 | 100 | 108% | 106% | 173% | ▲ | 98% | 99% | 100% | 100% | 115% |
| 20241002 | 1,430 | 1,468 | 1,408 | 1,408 | 642,200 | -16 | 99% | 98% | 143% | ▼ | 99% | 97% | 98% | 99% | 113% |
| 20241003 | 1,452 | 1,455 | 1,413 | 1,433 | 282,800 | 25 | 102% | 99% | 44% | ▲ | 100% | 100% | 98% | 100% | 115% |
| 20241004 | 1,423 | 1,429 | 1,401 | 1,421 | 298,500 | -12 | 99% | 100% | 106% | ▼ | 98% | 98% | 94% | 99% | 115% |
| 20241007 | 1,447 | 1,447 | 1,422 | 1,422 | 187,100 | 1 | 100% | 98% | 63% | ▲ | 100% | 100% | 97% | 99% | 115% |
| 20241008 | 1,410 | 1,430 | 1,406 | 1,409 | 182,900 | -13 | 99% | 100% | 98% | ▼ | 98% | 98% | 96% | 98% | 114% |
| 20241009 | 1,424 | 1,426 | 1,390 | 1,394 | 138,900 | -15 | 99% | 98% | 76% | ▼▼ | 101% | 100% | 98% | 97% | 112% |
| 20241010 | 1,406 | 1,418 | 1,391 | 1,417 | 136,300 | 23 | 102% | 101% | 98% | ▲ | 99% | 101% | 97% | 99% | 114% |
| 20241011 | 1,420 | 1,424 | 1,403 | 1,404 | 118,700 | -13 | 99% | 99% | 87% | ▼ | 99% | 101% | 97% | 98% | 112% |
| 20241015 | 1,420 | 1,420 | 1,392 | 1,401 | 163,700 | -3 | 100% | 99% | 138% | ▼▼ | 101% | 101% | 99% | 98% | 111% |
| 20241016 | 1,391 | 1,415 | 1,390 | 1,399 | 138,600 | -2 | 100% | 101% | 85% | ▼▼▼ | 100% | 97% | 98% | 98% | 111% |
| 20241017 | 1,401 | 1,417 | 1,399 | 1,404 | 112,100 | 5 | 100% | 100% | 81% | ▲ | 101% | 96% | 97% | 98% | 110% |
| 20241018 | 1,417 | 1,434 | 1,412 | 1,429 | 182,100 | 25 | 102% | 101% | 162% | ▲▲ | 98% | 94% | 96% | 100% | 111% |
| 20241021 | 1,433 | 1,434 | 1,398 | 1,401 | 134,700 | -28 | 98% | 98% | 74% | ▼ | 98% | 96% | 99% | 98% | 109% |
| 20241022 | 1,390 | 1,399 | 1,361 | 1,364 | 223,500 | -37 | 97% | 98% | 166% | ▼▼ | 100% | 99% | 101% | 95% | 104% |
| 20241023 | 1,363 | 1,375 | 1,351 | 1,358 | 164,500 | -6 | 100% | 100% | 74% | ▼▼▼ | 101% | 101% | 103% | 95% | 104% |
| 20241024 | 1,338 | 1,363 | 1,333 | 1,354 | 122,800 | -4 | 100% | 101% | 75% | ▼▼▼▼ | 98% | 101% | 101% | 94% | 102% |
| 20241025 | 1,350 | 1,356 | 1,323 | 1,326 | 151,800 | -28 | 98% | 98% | 124% | ▼▼▼▼▼ | 102% | 104% | 102% | 93% | 100% |
| 20241028 | 1,316 | 1,350 | 1,310 | 1,338 | 127,500 | 12 | 101% | 102% | 84% | ▲ | 100% | 98% | 100% | 93% | 101% |
| 20241029 | 1,341 | 1,353 | 1,335 | 1,347 | 149,100 | 9 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 99% | 94% | 102% |
| 20241030 | 1,348 | 1,358 | 1,341 | 1,349 | 254,100 | 2 | 100% | 100% | 170% | ▲▲▲ | 100% | 101% | 98% | 94% | 102% |
| 20241031 | 1,360 | 1,372 | 1,354 | 1,364 | 182,400 | 15 | 101% | 100% | 72% | ▲▲▲▲ | 97% | 102% | 99% | 95% | 103% |
| 20241101 | 1,345 | 1,345 | 1,304 | 1,305 | 316,400 | -59 | 96% | 97% | 173% | ▼ | 100% | 104% | 102% | 91% | 100% |
| 20241105 | 1,316 | 1,324 | 1,309 | 1,310 | 137,500 | 5 | 100% | 100% | 43% | ▲ | 103% | 104% | 101% | 92% | 100% |
| 20241106 | 1,318 | 1,360 | 1,315 | 1,352 | 247,400 | 42 | 103% | 103% | 180% | ▲▲ | 98% | 92% | 95% | 95% | 104% |
| 20241107 | 1,400 | 1,420 | 1,370 | 1,374 | 325,600 | 22 | 102% | 98% | 132% | ▲▲▲ | 99% | 95% | 96% | 96% | 105% |
| 20241108 | 1,380 | 1,393 | 1,351 | 1,372 | 171,900 | -2 | 100% | 99% | 53% | ▼ | 100% | 97% | 97% | 96% | 105% |
| 20241111 | 1,372 | 1,382 | 1,365 | 1,369 | 112,500 | -3 | 100% | 100% | 65% | ▼▼ | 94% | 96% | 97% | 96% | 105% |
| 20241112 | 1,380 | 1,384 | 1,281 | 1,294 | 895,100 | -75 | 95% | 94% | 796% | ▼▼▼ | 100% | 104% | 103% | 91% | 100% |
| 20241113 | 1,289 | 1,318 | 1,287 | 1,291 | 442,900 | -3 | 100% | 100% | 49% | ▼▼▼▼ | 102% | 104% | 103% | 90% | 100% |
| 20241114 | 1,288 | 1,317 | 1,285 | 1,313 | 301,200 | 22 | 102% | 102% | 68% | ▲ | 100% | 100% | 101% | 92% | 102% |
| 20241115 | 1,324 | 1,328 | 1,305 | 1,324 | 222,200 | 11 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 101% | 93% | 103% |
| 20241118 | 1,317 | 1,323 | 1,306 | 1,315 | 194,400 | -9 | 99% | 100% | 87% | ▼ | 102% | 101% | 102% | 94% | 102% |
| 20241119 | 1,315 | 1,337 | 1,315 | 1,337 | 183,800 | 22 | 102% | 102% | 95% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20241120 | 1,338 | 1,343 | 1,318 | 1,320 | 144,300 | -17 | 99% | 99% | 79% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241121 | 1,313 | 1,327 | 1,309 | 1,315 | 120,500 | -5 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 104% | 96% | 102% |
| 20241122 | 1,325 | 1,330 | 1,315 | 1,320 | 150,100 | 5 | 100% | 100% | 125% | ▲ | 99% | 98% | 103% | 96% | 102% |
| 20241125 | 1,335 | 1,343 | 1,328 | 1,328 | 151,600 | 8 | 101% | 99% | 101% | ▲▲ | 99% | 98% | 104% | 97% | 103% |
| 20241126 | 1,328 | 1,330 | 1,302 | 1,310 | 144,400 | -18 | 99% | 99% | 95% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20241127 | 1,310 | 1,313 | 1,286 | 1,302 | 186,000 | -8 | 99% | 99% | 129% | ▼▼ | 101% | 103% | 106% | 95% | 101% |
| 20241128 | 1,295 | 1,311 | 1,293 | 1,307 | 107,800 | 5 | 100% | 101% | 58% | ▲ | 99% | 100% | 105% | 95% | 101% |
| 20241129 | 1,305 | 1,309 | 1,291 | 1,291 | 69,400 | -16 | 99% | 99% | 64% | ▼ | 101% | 101% | 107% | 94% | 100% |
| 20241202 | 1,290 | 1,307 | 1,285 | 1,299 | 150,300 | 8 | 101% | 101% | 217% | ▲ | 102% | 102% | 105% | 95% | 101% |
| 20241203 | 1,304 | 1,330 | 1,304 | 1,328 | 189,500 | 29 | 102% | 102% | 126% | ▲▲ | 98% | 101% | 104% | 97% | 103% |
| 20241204 | 1,321 | 1,323 | 1,292 | 1,298 | 164,200 | -30 | 98% | 98% | 87% | ▼ | 101% | 102% | 106% | 94% | 101% |
| 20241205 | 1,298 | 1,309 | 1,296 | 1,309 | 116,100 | 11 | 101% | 101% | 71% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20241206 | 1,304 | 1,308 | 1,296 | 1,305 | 101,600 | -4 | 100% | 100% | 88% | ▼ | 102% | 101% | 0% | 95% | 101% |
| 20241209 | 1,312 | 1,336 | 1,312 | 1,332 | 191,600 | 27 | 102% | 102% | 189% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20241210 | 1,338 | 1,339 | 1,317 | 1,319 | 130,000 | -13 | 99% | 99% | 68% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20241211 | 1,320 | 1,321 | 1,307 | 1,319 | 143,200 | 0 | 100% | 100% | 110% | -- | 100% | 102% | 0% | 99% | 102% |
| 20241212 | 1,330 | 1,334 | 1,315 | 1,325 | 222,300 | 6 | 100% | 100% | 155% | ▲ | 101% | 105% | 0% | 99% | 103% |
| 20241213 | 1,310 | 1,323 | 1,310 | 1,323 | 163,700 | -2 | 100% | 101% | 74% | ▼ | 100% | 103% | 0% | 99% | 102% |
| 20241216 | 1,330 | 1,340 | 1,326 | 1,335 | 147,700 | 12 | 101% | 100% | 90% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20241217 | 1,348 | 1,360 | 1,333 | 1,346 | 165,300 | 11 | 101% | 100% | 112% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 1,344 | 1,367 | 1,340 | 1,353 | 179,300 | 7 | 101% | 101% | 108% | ▲▲▲ | 103% | 0% | 0% | 100% | 105% |
| 20241219 | 1,334 | 1,377 | 1,329 | 1,375 | 192,600 | 22 | 102% | 103% | 107% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 107% |
| 20241220 | 1,382 | 1,382 | 1,355 | 1,359 | 298,700 | -16 | 99% | 98% | 155% | ▼ | % | % | % | 99% | 105% |
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 | 33,300 | 331,200 | 30,300 | 130,100 | 3,000 | 201,100 |
| 2024-12-06 | 33,900 | 324,800 | 30,300 | 122,100 | 3,600 | 202,700 |
| 2024-11-29 | 34,000 | 327,400 | 30,400 | 121,100 | 3,600 | 206,300 |
| 2024-11-22 | 35,000 | 346,300 | 30,400 | 124,900 | 4,600 | 221,400 |
| 2024-11-15 | 38,600 | 350,600 | 30,800 | 129,500 | 7,800 | 221,100 |
| 2024-11-08 | 35,200 | 332,900 | 28,700 | 120,000 | 6,500 | 212,900 |
| 2024-11-01 | 37,300 | 351,500 | 28,900 | 135,900 | 8,400 | 215,600 |
| 2024-10-25 | 35,200 | 287,700 | 28,700 | 96,400 | 6,500 | 191,300 |
| 2024-10-18 | 36,300 | 330,300 | 30,500 | 120,000 | 5,800 | 210,300 |
| 2024-10-11 | 35,100 | 335,700 | 28,600 | 116,800 | 6,500 | 218,900 |
| 2024-10-04 | 23,000 | 355,100 | 16,000 | 125,000 | 7,000 | 230,100 |
| 2024-09-27 | 17,900 | 280,300 | 13,600 | 127,800 | 4,300 | 152,500 |
| 2024-09-20 | 18,000 | 265,700 | 13,600 | 124,600 | 4,400 | 141,100 |
| 2024-09-13 | 20,100 | 274,800 | 13,700 | 129,300 | 6,400 | 145,500 |
| 2024-09-06 | 19,700 | 247,000 | 13,600 | 116,500 | 6,100 | 130,500 |
| 2024-08-30 | 19,700 | 312,100 | 13,600 | 112,200 | 6,100 | 199,900 |
| 2024-08-23 | 19,100 | 309,300 | 13,600 | 109,200 | 5,500 | 200,100 |
| 2024-08-16 | 17,300 | 284,000 | 13,600 | 96,500 | 3,700 | 187,500 |
| 2024-08-09 | 17,500 | 261,100 | 13,600 | 96,300 | 3,900 | 164,800 |
| 2024-08-02 | 21,400 | 358,900 | 14,000 | 191,500 | 7,400 | 167,400 |
| 2024-07-26 | 28,100 | 308,600 | 13,700 | 191,000 | 14,400 | 117,600 |
| 2024-07-19 | 22,500 | 362,900 | 14,100 | 210,500 | 8,400 | 152,400 |
| 2024-07-12 | 24,600 | 316,100 | 13,800 | 182,500 | 10,800 | 133,600 |
| 2024-07-05 | 29,200 | 415,500 | 13,800 | 234,600 | 15,400 | 180,900 |
| 2024-06-28 | 23,200 | 360,400 | 13,800 | 231,800 | 9,400 | 128,600 |
| 2024-06-21 | 24,000 | 361,800 | 14,600 | 228,900 | 9,400 | 132,900 |
| 2024-06-14 | 24,800 | 362,100 | 14,500 | 226,600 | 10,300 | 135,500 |
| 2024-06-07 | 26,000 | 358,300 | 14,600 | 229,100 | 11,400 | 129,200 |
| 2024-05-31 | 30,600 | 374,300 | 14,500 | 243,800 | 16,100 | 130,500 |
| 2024-05-24 | 25,300 | 266,500 | 14,500 | 130,000 | 10,800 | 136,500 |
| 2024-05-17 | 26,200 | 264,600 | 14,600 | 136,000 | 11,600 | 128,600 |
| 2024-05-10 | 36,900 | 281,700 | 14,700 | 155,700 | 22,200 | 126,000 |
| 2024-05-02 | 18,500 | 396,100 | 14,800 | 151,100 | 3,700 | 245,000 |
| 2024-04-26 | 15,500 | 428,900 | 14,300 | 151,500 | 1,200 | 277,400 |
| 2024-04-19 | 15,100 | 424,900 | 14,300 | 146,600 | 800 | 278,300 |
| 2024-04-12 | 15,600 | 434,500 | 14,300 | 152,100 | 1,300 | 282,400 |
| 2024-04-05 | 15,300 | 406,100 | 14,300 | 146,300 | 1,000 | 259,800 |
| 2024-03-29 | 18,200 | 407,900 | 14,300 | 146,800 | 3,900 | 261,100 |
| 2024-03-22 | 20,500 | 414,000 | 14,400 | 149,700 | 6,100 | 264,300 |
| 2024-03-15 | 15,600 | 400,600 | 14,300 | 142,000 | 1,300 | 258,600 |
| 2024-03-08 | 25,300 | 351,900 | 23,300 | 123,900 | 2,000 | 228,000 |
| 2024-03-01 | 26,000 | 375,300 | 23,800 | 132,900 | 2,200 | 242,400 |
| 2024-02-22 | 26,500 | 360,000 | 23,400 | 129,400 | 3,100 | 230,600 |
| 2024-02-16 | 26,200 | 378,700 | 23,300 | 140,400 | 2,900 | 238,300 |
| 2024-02-09 | 26,500 | 367,300 | 23,300 | 132,000 | 3,200 | 235,300 |
| 2024-02-02 | 31,900 | 392,700 | 23,700 | 146,500 | 8,200 | 246,200 |
| 2024-01-26 | 30,300 | 336,900 | 24,000 | 118,100 | 6,300 | 218,800 |
| 2024-01-19 | 31,400 | 287,400 | 24,200 | 89,200 | 7,200 | 198,200 |
| 2024-01-12 | 30,300 | 267,200 | 24,000 | 86,800 | 6,300 | 180,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 16:00 | 新明和工 | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241112 | 12:00 | 新明和工 | 公正取引委員会による立入検査について |
| 20241031 | 16:00 | 新明和工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 16:00 | 新明和工 | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20240801 | 16:00 | 新明和工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240801 | 16:00 | 新明和工 | 2025年３月期 第１四半期決算説明資料 |
| 20240724 | 16:00 | 新明和工 | 譲渡制限付株式報酬及び業績連動型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 |
| 20240625 | 16:30 | 新明和工 | 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 20240528 | 16:00 | 新明和工 | 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関するお知らせ |
| 20240524 | 17:00 | 新明和工 | 剰余金の配当に関するお知らせ |
| 20240507 | 16:00 | 新明和工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240507 | 16:00 | 新明和工 | 2024年３月期 決算説明資料 |
| 20240507 | 16:00 | 新明和工 | 期末配当予想の修正（増配）に関するお知らせ |
| 20240507 | 16:00 | 新明和工 | 新中期経営計画［SG-2026］策定に関するお知らせ |
| 20240202 | 16:00 | 新明和工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 新明和工 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0B5 | 350 | 2024-03-07 10:27 | 新明和工業（株） | アセットマネジメントＯｎｅ株式会社 | 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 |
|---|---|---|---|
| 7224 | 1 | 新明和工業株式会社 | 2024-12-21 11:27:26 |
| 7224 | 2 | よくあるご質問 | 新明和工業株式会社 | 2024-06-19 07:22:03 |
| 7224 | 2 | 株式事務手続き | 新明和工業株式会社 | 2024-06-19 07:22:01 |
| 7224 | 2 | 株主総会 | 新明和工業株式会社 | 2024-06-19 07:22:00 |
| 7224 | 2 | 株式 | 新明和工業株式会社 | 2024-06-19 07:21:59 |
| 7224 | 2 | Fact Sheet | 新明和工業株式会社 | 2024-06-19 07:21:58 |
| 7224 | 2 | 有価証券報告書 | 新明和工業株式会社 | 2024-06-19 07:21:57 |
| 7224 | 2 | 経営指標の推移 | 新明和工業株式会社 | 2024-06-19 07:21:56 |
| 7224 | 2 | セグメント情報 | 新明和工業株式会社 | 2024-06-19 07:21:54 |
| 7224 | 2 | 決算説明会 | 新明和工業株式会社 | 2024-06-19 07:21:53 |