| 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 | 553 | 569 | 552 | 566 | 5,500 | 7 | 101% | 102% | 157% | ▲▲ | 100% | 105% | 109% | 100% | 110% |
| 20250311 | 565 | 567 | 556 | 566 | 5,700 | 0 | 100% | 100% | 104% | -- | 106% | 106% | 110% | 100% | 109% |
| 20250312 | 561 | 594 | 561 | 594 | 8,400 | 28 | 105% | 106% | 147% | ▲ | 99% | 101% | 104% | 100% | 113% |
| 20250313 | 593 | 594 | 573 | 590 | 1,700 | -4 | 99% | 99% | 20% | ▼ | 100% | 101% | 105% | 99% | 112% |
| 20250314 | 590 | 590 | 580 | 588 | 1,400 | -2 | 100% | 100% | 82% | ▼▼ | 101% | 102% | 101% | 99% | 111% |
| 20250317 | 588 | 594 | 582 | 594 | 4,300 | 6 | 101% | 101% | 307% | ▲ | 101% | 102% | 99% | 100% | 112% |
| 20250318 | 591 | 598 | 591 | 597 | 3,200 | 3 | 101% | 101% | 74% | ▲▲ | 100% | 100% | 97% | 100% | 110% |
| 20250319 | 600 | 602 | 596 | 597 | 5,900 | 0 | 100% | 100% | 184% | -- | 101% | 102% | 98% | 100% | 109% |
| 20250321 | 592 | 596 | 590 | 596 | 3,000 | -1 | 100% | 101% | 51% | ▼ | 101% | 99% | 98% | 100% | 108% |
| 20250324 | 595 | 602 | 592 | 602 | 2,800 | 6 | 101% | 101% | 93% | ▲ | 100% | 103% | 98% | 100% | 109% |
| 20250325 | 600 | 601 | 599 | 601 | 1,100 | -1 | 100% | 100% | 39% | ▼ | 101% | 104% | 98% | 100% | 109% |
| 20250326 | 596 | 602 | 596 | 601 | 4,200 | 0 | 100% | 101% | 382% | -- | 98% | 99% | 98% | 100% | 109% |
| 20250327 | 601 | 601 | 580 | 590 | 8,600 | -11 | 98% | 98% | 205% | ▼ | 100% | 99% | 99% | 98% | 106% |
| 20250328 | 590 | 596 | 588 | 591 | 1,600 | 1 | 100% | 100% | 19% | ▲ | 106% | 99% | 101% | 98% | 107% |
| 20250331 | 581 | 640 | 570 | 617 | 66,000 | 26 | 104% | 106% | 4125% | ▲▲ | 99% | 91% | 97% | 100% | 111% |
| 20250401 | 603 | 603 | 586 | 594 | 5,200 | -23 | 96% | 99% | 8% | ▼ | 98% | 90% | 99% | 96% | 107% |
| 20250402 | 594 | 594 | 581 | 585 | 2,800 | -9 | 98% | 98% | 54% | ▼▼ | 100% | 97% | 101% | 95% | 105% |
| 20250403 | 580 | 581 | 560 | 578 | 7,000 | -7 | 99% | 100% | 250% | ▼▼▼ | 97% | 99% | 103% | 94% | 104% |
| 20250404 | 568 | 568 | 503 | 551 | 7,200 | -27 | 95% | 97% | 103% | ▼▼▼▼ | 105% | 112% | 115% | 89% | 100% |
| 20250408 | 511 | 541 | 511 | 537 | 7,100 | -14 | 97% | 105% | 99% | ▼▼▼▼▼ | 99% | 108% | 108% | 87% | 100% |
| 20250409 | 536 | 536 | 518 | 529 | 1,400 | -8 | 99% | 99% | 20% | ▼▼▼▼▼▼ | 101% | 104% | 103% | 86% | 100% |
| 20250410 | 559 | 564 | 556 | 564 | 2,200 | 35 | 107% | 101% | 157% | ▲ | 101% | 105% | 104% | 91% | 107% |
| 20250411 | 554 | 560 | 542 | 558 | 2,400 | -6 | 99% | 101% | 109% | ▼ | 102% | 104% | 102% | 90% | 105% |
| 20250414 | 558 | 572 | 558 | 570 | 3,900 | 12 | 102% | 102% | 163% | ▲ | 101% | 102% | 107% | 92% | 108% |
| 20250415 | 574 | 578 | 574 | 578 | 3,600 | 8 | 101% | 101% | 92% | ▲▲ | 100% | 101% | 106% | 94% | 109% |
| 20250416 | 578 | 580 | 578 | 580 | 1,800 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 101% | 105% | 94% | 110% |
| 20250417 | 583 | 583 | 580 | 582 | 400 | 2 | 100% | 100% | 22% | ▲▲▲▲ | 98% | 98% | 104% | 94% | 110% |
| 20250418 | 592 | 592 | 575 | 582 | 6,700 | 0 | 100% | 98% | 1675% | -- | 101% | 99% | 106% | 94% | 110% |
| 20250421 | 582 | 586 | 582 | 586 | 800 | 4 | 101% | 101% | 12% | ▲ | 100% | 98% | 105% | 95% | 111% |
| 20250422 | 587 | 587 | 586 | 586 | 500 | 0 | 100% | 100% | 63% | -- | 100% | 97% | 106% | 95% | 111% |
| 20250423 | 580 | 587 | 578 | 579 | 3,700 | -7 | 99% | 100% | 740% | ▼ | 100% | 98% | 107% | 94% | 109% |
| 20250424 | 577 | 577 | 577 | 577 | 1,200 | -2 | 100% | 100% | 32% | ▼▼ | 100% | 99% | 107% | 94% | 109% |
| 20250425 | 577 | 585 | 569 | 577 | 8,600 | 0 | 100% | 100% | 717% | -- | 99% | 101% | 100% | 94% | 109% |
| 20250428 | 567 | 572 | 563 | 563 | 4,000 | -14 | 98% | 99% | 47% | ▼ | 99% | 101% | 100% | 91% | 106% |
| 20250430 | 567 | 568 | 561 | 564 | 1,600 | 1 | 100% | 99% | 40% | ▲ | 100% | 101% | 101% | 95% | 107% |
| 20250501 | 564 | 597 | 563 | 565 | 4,200 | 1 | 100% | 100% | 263% | ▲▲ | 101% | 101% | 100% | 96% | 107% |
| 20250502 | 565 | 571 | 562 | 571 | 1,400 | 6 | 101% | 101% | 33% | ▲▲▲ | 102% | 101% | 101% | 97% | 108% |
| 20250507 | 561 | 570 | 561 | 570 | 600 | -1 | 100% | 102% | 43% | ▼ | 100% | 109% | 100% | 97% | 108% |
| 20250508 | 566 | 567 | 566 | 566 | 400 | -4 | 99% | 100% | 67% | ▼▼ | 100% | 109% | 101% | 97% | 107% |
| 20250509 | 566 | 568 | 566 | 568 | 400 | 2 | 100% | 100% | 100% | ▲ | 99% | 99% | 100% | 97% | 107% |
| 20250512 | 568 | 573 | 562 | 562 | 2,100 | -6 | 99% | 99% | 525% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20250513 | 572 | 573 | 566 | 566 | 3,500 | 4 | 101% | 99% | 167% | ▲ | 109% | 101% | 101% | 97% | 101% |
| 20250514 | 565 | 620 | 555 | 615 | 77,700 | 49 | 109% | 109% | 2220% | ▲▲ | 101% | 105% | 106% | 100% | 109% |
| 20250515 | 538 | 552 | 538 | 546 | 38,500 | -69 | 89% | 101% | 50% | ▼ | 103% | 102% | 104% | 89% | 100% |
| 20250516 | 550 | 567 | 550 | 565 | 7,600 | 19 | 103% | 103% | 20% | ▲ | 100% | 99% | 100% | 92% | 103% |
| 20250519 | 568 | 569 | 564 | 569 | 3,000 | 4 | 101% | 100% | 39% | ▲▲ | 100% | 98% | 100% | 93% | 104% |
| 20250520 | 569 | 569 | 561 | 567 | 800 | -2 | 100% | 100% | 27% | ▼ | 99% | 99% | 101% | 92% | 104% |
| 20250521 | 565 | 565 | 559 | 562 | 900 | -5 | 99% | 99% | 113% | ▼▼ | 101% | 100% | 102% | 91% | 103% |
| 20250523 | 557 | 560 | 557 | 560 | 1,400 | -2 | 100% | 101% | 156% | ▼▼▼ | 100% | 101% | 0% | 91% | 103% |
| 20250526 | 557 | 559 | 557 | 559 | 1,500 | -1 | 100% | 100% | 107% | ▼▼▼▼ | 100% | 101% | 0% | 91% | 102% |
| 20250527 | 558 | 559 | 557 | 559 | 2,200 | 0 | 100% | 100% | 147% | -- | 99% | 102% | 0% | 91% | 102% |
| 20250528 | 554 | 555 | 550 | 550 | 2,100 | -9 | 98% | 99% | 95% | ▼ | 101% | 103% | 0% | 89% | 101% |
| 20250529 | 550 | 558 | 550 | 558 | 3,500 | 8 | 101% | 101% | 167% | ▲ | 101% | 101% | 0% | 91% | 102% |
| 20250530 | 559 | 563 | 559 | 563 | 2,700 | 5 | 101% | 101% | 77% | ▲▲ | 100% | 101% | 0% | 92% | 103% |
| 20250602 | 563 | 565 | 563 | 565 | 7,400 | 2 | 100% | 100% | 274% | ▲▲▲ | 100% | 101% | 0% | 92% | 103% |
| 20250603 | 563 | 565 | 562 | 565 | 1,700 | 0 | 100% | 100% | 23% | -- | 100% | 0% | 0% | 92% | 103% |
| 20250604 | 564 | 565 | 564 | 565 | 1,100 | 0 | 100% | 100% | 65% | -- | 100% | 0% | 0% | 92% | 103% |
| 20250605 | 565 | 565 | 565 | 565 | 800 | 0 | 100% | 100% | 73% | -- | 101% | 0% | 0% | 92% | 103% |
| 20250606 | 565 | 570 | 565 | 570 | 1,100 | 5 | 101% | 101% | 138% | ▲ | % | % | % | 93% | 104% |
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 | 60,900 | 0 | 7,400 | 0 | 53,500 |
| 2025-05-23 | 0 | 55,800 | 0 | 6,900 | 0 | 48,900 |
| 2025-05-16 | 0 | 59,900 | 0 | 9,700 | 0 | 50,200 |
| 2025-05-09 | 0 | 62,400 | 0 | 7,800 | 0 | 54,600 |
| 2025-05-02 | 0 | 62,800 | 0 | 7,700 | 0 | 55,100 |
| 2025-04-25 | 0 | 60,100 | 0 | 8,300 | 0 | 51,800 |
| 2025-04-18 | 0 | 52,600 | 0 | 8,300 | 0 | 44,300 |
| 2025-04-11 | 0 | 59,200 | 0 | 8,500 | 0 | 50,700 |
| 2025-04-04 | 0 | 48,100 | 0 | 9,500 | 0 | 38,600 |
| 2025-03-28 | 0 | 53,800 | 0 | 16,400 | 0 | 37,400 |
| 2025-03-21 | 0 | 46,500 | 0 | 19,900 | 0 | 26,600 |
| 2025-03-14 | 0 | 40,300 | 0 | 20,200 | 0 | 20,100 |
| 2025-03-07 | 0 | 41,600 | 0 | 16,200 | 0 | 25,400 |
| 2025-02-28 | 0 | 42,900 | 0 | 16,300 | 0 | 26,600 |
| 2025-02-21 | 0 | 44,300 | 0 | 16,500 | 0 | 27,800 |
| 2025-02-14 | 0 | 48,200 | 0 | 14,800 | 0 | 33,400 |
| 2025-02-07 | 0 | 35,400 | 0 | 12,900 | 0 | 22,500 |
| 2025-01-31 | 0 | 33,700 | 0 | 12,900 | 0 | 20,800 |
| 2025-01-24 | 0 | 28,300 | 0 | 12,900 | 0 | 15,400 |
| 2025-01-17 | 0 | 24,300 | 0 | 11,900 | 0 | 12,400 |
| 2025-01-10 | 0 | 24,400 | 0 | 11,800 | 0 | 12,600 |
| 2024-12-27 | 0 | 17,300 | 0 | 11,200 | 0 | 6,100 |
| 2024-12-20 | 0 | 46,200 | 0 | 26,800 | 0 | 19,400 |
| 2024-12-13 | 0 | 22,800 | 0 | 10,800 | 0 | 12,000 |
| 2024-12-06 | 0 | 21,600 | 0 | 10,300 | 0 | 11,300 |
| 2024-11-29 | 0 | 22,000 | 0 | 10,300 | 0 | 11,700 |
| 2024-11-22 | 0 | 21,700 | 0 | 10,000 | 0 | 11,700 |
| 2024-11-15 | 0 | 21,500 | 0 | 10,000 | 0 | 11,500 |
| 2024-11-08 | 0 | 22,600 | 0 | 11,000 | 0 | 11,600 |
| 2024-11-01 | 0 | 23,700 | 0 | 12,000 | 0 | 11,700 |
| 2024-10-25 | 0 | 21,800 | 0 | 10,200 | 0 | 11,600 |
| 2024-10-18 | 0 | 22,300 | 0 | 10,700 | 0 | 11,600 |
| 2024-10-11 | 0 | 22,000 | 0 | 11,200 | 0 | 10,800 |
| 2024-10-04 | 0 | 21,900 | 0 | 11,200 | 0 | 10,700 |
| 2024-09-27 | 0 | 21,700 | 0 | 11,700 | 0 | 10,000 |
| 2024-09-20 | 0 | 29,900 | 0 | 11,100 | 0 | 18,800 |
| 2024-09-13 | 0 | 31,300 | 0 | 11,100 | 0 | 20,200 |
| 2024-09-06 | 0 | 29,700 | 0 | 11,000 | 0 | 18,700 |
| 2024-08-30 | 0 | 29,400 | 0 | 10,500 | 0 | 18,900 |
| 2024-08-23 | 0 | 31,500 | 0 | 10,500 | 0 | 21,000 |
| 2024-08-16 | 0 | 36,200 | 0 | 10,700 | 0 | 25,500 |
| 2024-08-09 | 0 | 40,100 | 0 | 10,700 | 0 | 29,400 |
| 2024-08-02 | 0 | 36,200 | 0 | 10,100 | 0 | 26,100 |
| 2024-07-26 | 0 | 53,600 | 0 | 10,000 | 0 | 43,600 |
| 2024-07-19 | 0 | 51,700 | 0 | 10,000 | 0 | 41,700 |
| 2024-07-12 | 0 | 27,300 | 0 | 10,000 | 0 | 17,300 |
| 2024-07-05 | 0 | 30,300 | 0 | 11,200 | 0 | 19,100 |
| 2024-06-28 | 0 | 29,500 | 0 | 11,100 | 0 | 18,400 |
| 2024-06-21 | 0 | 28,100 | 0 | 11,700 | 0 | 16,400 |
| 2024-06-14 | 0 | 28,400 | 0 | 11,800 | 0 | 16,600 |
| 2024-06-07 | 0 | 26,800 | 0 | 11,300 | 0 | 15,500 |
| 2024-05-31 | 0 | 27,700 | 0 | 9,100 | 0 | 18,600 |
| 2024-05-24 | 0 | 30,800 | 0 | 10,400 | 0 | 20,400 |
| 2024-05-17 | 0 | 25,300 | 0 | 9,200 | 0 | 16,100 |
| 2024-05-10 | 0 | 24,600 | 0 | 10,200 | 0 | 14,400 |
| 2024-05-02 | 0 | 25,200 | 0 | 10,200 | 0 | 15,000 |
| 2024-04-26 | 0 | 25,900 | 0 | 10,900 | 0 | 15,000 |
| 2024-04-19 | 0 | 25,900 | 0 | 10,900 | 0 | 15,000 |
| 2024-04-12 | 0 | 28,200 | 0 | 13,300 | 0 | 14,900 |
| 2024-04-05 | 0 | 28,000 | 0 | 12,800 | 0 | 15,200 |
| 2024-03-29 | 0 | 28,300 | 0 | 12,800 | 0 | 15,500 |
| 2024-03-22 | 0 | 29,900 | 0 | 13,500 | 0 | 16,400 |
| 2024-03-15 | 0 | 32,500 | 0 | 13,200 | 0 | 19,300 |
| 2024-03-08 | 0 | 36,700 | 0 | 15,700 | 0 | 21,000 |
| 2024-03-01 | 0 | 38,600 | 0 | 13,800 | 0 | 24,800 |
| 2024-02-22 | 0 | 42,500 | 0 | 7,400 | 0 | 35,100 |
| 2024-02-16 | 0 | 41,700 | 0 | 12,500 | 0 | 29,200 |
| 2024-02-09 | 0 | 38,100 | 0 | 12,500 | 0 | 25,600 |
| 2024-02-02 | 0 | 36,100 | 0 | 12,500 | 0 | 23,600 |
| 2024-01-26 | 0 | 37,000 | 0 | 12,500 | 0 | 24,500 |
| 2024-01-19 | 0 | 36,200 | 0 | 12,600 | 0 | 23,600 |
| 2024-01-12 | 0 | 35,600 | 0 | 12,200 | 0 | 23,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7255 | 2 | 株主情報 | IR情報 | 株式会社 桜井製作所 | 2024-06-21 18:39:33 |
| 7255 | 2 | 株主総会招集通知 | IR情報 | 株式会社 桜井製作所 | 2024-06-21 18:39:31 |
| 7255 | 2 | 3Dプリンター | 2024-06-18 08:47:38 |
| 7255 | 2 | お問合せ IR | 株式会社 桜井製作所 | 2024-06-18 08:47:35 |
| 7255 | 2 | お問合せ IR | 株式会社 桜井製作所 | 2024-06-15 02:51:02 |
| 7255 | 2 | 業績概要 | 2023-07-04 07:39:27 |
| 7255 | 3 | 夏季休業のお知らせ | 株式会社 桜井製作所 | 2024-07-24 15:31:58 |
| 7255 | 3 | 自己株式の取得状況に関するお知らせ | 株式会社 桜井製作所 | 2024-07-01 17:30:17 |
| 7255 | 3 | 浜松市 区再編に伴う住所変更のお知らせ | 株式会社 桜井製作所 | 2024-06-18 08:47:37 |
| 7255 | 3 | 冬季休業のお知らせ | 株式会社 桜井製作所 | 2024-06-18 08:47:36 |