| 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 | 3,600 | 3,610 | 3,570 | 3,610 | 900 | 5 | 100% | 100% | 82% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20240726 | 3,610 | 3,610 | 3,600 | 3,600 | 600 | -10 | 100% | 100% | 67% | ▼ | 99% | 98% | 98% | 100% | 107% |
| 20240729 | 3,610 | 3,615 | 3,580 | 3,585 | 1,500 | -15 | 100% | 99% | 250% | ▼▼ | 100% | 93% | 100% | 99% | 105% |
| 20240730 | 3,590 | 3,625 | 3,525 | 3,580 | 3,200 | -5 | 100% | 100% | 213% | ▼▼▼ | 100% | 84% | 100% | 99% | 105% |
| 20240731 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 0 | 100% | 100% | 3% | -- | 99% | 91% | 100% | 99% | 105% |
| 20240801 | 3,580 | 3,580 | 3,530 | 3,555 | 1,600 | -25 | 99% | 99% | 1600% | ▼ | 99% | 100% | 107% | 98% | 104% |
| 20240802 | 3,370 | 3,370 | 3,330 | 3,330 | 2,600 | -225 | 94% | 99% | 163% | ▼▼ | 98% | 121% | 128% | 92% | 100% |
| 20240805 | 2,800 | 2,900 | 2,735 | 2,735 | 4,000 | -595 | 82% | 98% | 154% | ▼▼▼ | 109% | 124% | 131% | 76% | 100% |
| 20240806 | 2,750 | 2,996 | 2,750 | 2,995 | 1,200 | 260 | 110% | 109% | 30% | ▲ | 109% | 114% | 120% | 83% | 110% |
| 20240807 | 2,995 | 3,250 | 2,922 | 3,250 | 1,100 | 255 | 109% | 109% | 92% | ▲▲ | 100% | 100% | 106% | 90% | 119% |
| 20240808 | 3,390 | 3,400 | 3,380 | 3,380 | 600 | 130 | 104% | 100% | 55% | ▲▲▲ | 98% | 99% | 104% | 94% | 124% |
| 20240809 | 3,450 | 3,450 | 3,270 | 3,395 | 700 | 15 | 100% | 98% | 117% | ▲▲▲▲ | 100% | 102% | 106% | 94% | 124% |
| 20240813 | 3,395 | 3,400 | 3,390 | 3,400 | 1,200 | 5 | 100% | 100% | 171% | ▲▲▲▲▲ | 100% | 101% | 106% | 94% | 124% |
| 20240814 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 102% | 106% | 94% | 124% |
| 20240815 | 3,400 | 3,400 | 3,395 | 3,395 | 200 | -5 | 100% | 100% | 200% | ▼ | 100% | 102% | 106% | 94% | 124% |
| 20240819 | 3,400 | 3,415 | 3,400 | 3,415 | 300 | 20 | 101% | 100% | 150% | ▲ | 100% | 103% | 104% | 95% | 125% |
| 20240820 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 35 | 101% | 100% | 33% | ▲▲ | 99% | 104% | 105% | 96% | 126% |
| 20240822 | 3,425 | 3,425 | 3,375 | 3,375 | 500 | -75 | 98% | 99% | 500% | ▼ | 100% | 103% | 106% | 93% | 123% |
| 20240823 | 3,480 | 3,480 | 3,475 | 3,475 | 200 | 100 | 103% | 100% | 40% | ▲ | 101% | 104% | 107% | 96% | 127% |
| 20240826 | 3,460 | 3,480 | 3,460 | 3,480 | 200 | 5 | 100% | 101% | 100% | ▲▲ | 101% | 103% | 108% | 96% | 127% |
| 20240827 | 3,500 | 3,595 | 3,500 | 3,550 | 1,200 | 70 | 102% | 101% | 600% | ▲▲▲ | 100% | 100% | 107% | 99% | 130% |
| 20240828 | 3,545 | 3,545 | 3,545 | 3,545 | 200 | -5 | 100% | 100% | 17% | ▼ | 100% | 99% | 109% | 99% | 130% |
| 20240829 | 3,595 | 3,595 | 3,530 | 3,595 | 800 | 50 | 101% | 100% | 400% | ▲ | 100% | 100% | 110% | 100% | 131% |
| 20240830 | 3,595 | 3,595 | 3,590 | 3,590 | 500 | -5 | 100% | 100% | 63% | ▼ | 98% | 100% | 110% | 100% | 131% |
| 20240902 | 3,600 | 3,625 | 3,520 | 3,540 | 2,600 | -50 | 99% | 98% | 520% | ▼▼ | 100% | 99% | 112% | 98% | 129% |
| 20240903 | 3,540 | 3,545 | 3,540 | 3,540 | 300 | 0 | 100% | 100% | 12% | -- | 100% | 97% | 112% | 98% | 129% |
| 20240904 | 3,540 | 3,560 | 3,540 | 3,550 | 700 | 10 | 100% | 100% | 233% | ▲ | 105% | 101% | 116% | 99% | 130% |
| 20240905 | 3,410 | 3,595 | 3,330 | 3,595 | 6,200 | 45 | 101% | 105% | 886% | ▲▲ | 96% | 94% | 108% | 100% | 120% |
| 20240906 | 3,645 | 3,790 | 3,435 | 3,505 | 41,100 | -90 | 97% | 96% | 663% | ▼ | 99% | 103% | 115% | 97% | 108% |
| 20240909 | 3,435 | 3,450 | 3,390 | 3,405 | 3,100 | -100 | 97% | 99% | 8% | ▼▼ | 101% | 105% | 116% | 95% | 101% |
| 20240910 | 3,405 | 3,460 | 3,405 | 3,435 | 800 | 30 | 101% | 101% | 26% | ▲ | 99% | 103% | 114% | 96% | 102% |
| 20240911 | 3,450 | 3,450 | 3,400 | 3,400 | 600 | -35 | 99% | 99% | 75% | ▼ | 101% | 107% | 117% | 95% | 101% |
| 20240912 | 3,370 | 3,460 | 3,370 | 3,420 | 800 | 20 | 101% | 101% | 133% | ▲ | 102% | 106% | 114% | 95% | 101% |
| 20240913 | 3,475 | 3,565 | 3,475 | 3,550 | 2,000 | 130 | 104% | 102% | 250% | ▲▲ | 100% | 104% | 108% | 99% | 105% |
| 20240917 | 3,570 | 3,575 | 3,560 | 3,560 | 400 | 10 | 100% | 100% | 20% | ▲▲▲ | 99% | 105% | 107% | 99% | 105% |
| 20240918 | 3,580 | 3,580 | 3,505 | 3,550 | 700 | -10 | 100% | 99% | 175% | ▼ | 101% | 107% | 108% | 99% | 105% |
| 20240919 | 3,565 | 3,590 | 3,540 | 3,590 | 1,400 | 40 | 101% | 101% | 200% | ▲ | 103% | 109% | 106% | 100% | 106% |
| 20240920 | 3,600 | 3,690 | 3,575 | 3,690 | 1,700 | 100 | 103% | 103% | 121% | ▲▲ | 101% | 107% | 102% | 100% | 109% |
| 20240924 | 3,680 | 3,700 | 3,670 | 3,700 | 1,200 | 10 | 100% | 101% | 71% | ▲▲▲ | 102% | 107% | 100% | 100% | 109% |
| 20240925 | 3,700 | 3,775 | 3,650 | 3,775 | 2,900 | 75 | 102% | 102% | 242% | ▲▲▲▲ | 101% | 104% | 98% | 100% | 111% |
| 20240926 | 3,780 | 3,800 | 3,770 | 3,800 | 3,200 | 25 | 101% | 101% | 110% | ▲▲▲▲▲ | 104% | 101% | 97% | 100% | 112% |
| 20240927 | 3,800 | 3,970 | 3,730 | 3,935 | 7,300 | 135 | 104% | 104% | 228% | ▲▲▲▲▲▲ | 99% | 97% | 93% | 100% | 116% |
| 20240930 | 3,960 | 3,990 | 3,695 | 3,940 | 12,000 | 5 | 100% | 99% | 164% | ▲▲▲▲▲▲▲ | 101% | 98% | 95% | 100% | 116% |
| 20241001 | 3,910 | 3,950 | 3,870 | 3,950 | 5,700 | 10 | 100% | 101% | 48% | ▲▲▲▲▲▲▲▲ | 98% | 97% | 94% | 100% | 116% |
| 20241002 | 3,945 | 3,945 | 3,820 | 3,850 | 6,100 | -100 | 97% | 98% | 107% | ▼ | 100% | 97% | 96% | 97% | 113% |
| 20241003 | 3,855 | 3,860 | 3,720 | 3,840 | 4,800 | -10 | 100% | 100% | 79% | ▼▼ | 100% | 94% | 96% | 97% | 113% |
| 20241004 | 3,840 | 3,840 | 3,750 | 3,840 | 2,100 | 0 | 100% | 100% | 44% | -- | 101% | 92% | 95% | 97% | 113% |
| 20241007 | 3,770 | 3,810 | 3,770 | 3,810 | 3,200 | -30 | 99% | 101% | 152% | ▼ | 99% | 93% | 0% | 96% | 112% |
| 20241008 | 3,780 | 3,785 | 3,705 | 3,755 | 5,600 | -55 | 99% | 99% | 175% | ▼▼ | 98% | 97% | 0% | 95% | 110% |
| 20241009 | 3,700 | 3,700 | 3,565 | 3,620 | 6,700 | -135 | 96% | 98% | 120% | ▼▼▼ | 97% | 99% | 0% | 92% | 106% |
| 20241010 | 3,610 | 3,610 | 3,460 | 3,485 | 8,200 | -135 | 96% | 97% | 122% | ▼▼▼▼ | 100% | 104% | 0% | 88% | 103% |
| 20241011 | 3,460 | 3,480 | 3,415 | 3,465 | 3,900 | -20 | 99% | 100% | 48% | ▼▼▼▼▼ | 100% | 106% | 0% | 88% | 101% |
| 20241015 | 3,500 | 3,600 | 3,500 | 3,510 | 4,500 | 45 | 101% | 100% | 115% | ▲ | 102% | 105% | 0% | 89% | 101% |
| 20241016 | 3,510 | 3,580 | 3,480 | 3,580 | 1,100 | 70 | 102% | 102% | 24% | ▲▲ | 100% | 101% | 0% | 91% | 103% |
| 20241017 | 3,575 | 3,580 | 3,540 | 3,570 | 1,300 | -10 | 100% | 100% | 118% | ▼ | 101% | 0% | 0% | 90% | 103% |
| 20241018 | 3,575 | 3,645 | 3,570 | 3,610 | 2,900 | 40 | 101% | 101% | 223% | ▲ | 100% | 0% | 0% | 91% | 104% |
| 20241021 | 3,700 | 3,710 | 3,650 | 3,695 | 4,900 | 85 | 102% | 100% | 169% | ▲▲ | 98% | 0% | 0% | 94% | 107% |
| 20241022 | 3,660 | 3,685 | 3,600 | 3,600 | 2,700 | -95 | 97% | 98% | 55% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 14,300 | 0 | 6,600 | 0 | 7,700 |
| 2024-10-11 | 0 | 14,900 | 0 | 7,700 | 0 | 7,200 |
| 2024-10-04 | 0 | 16,900 | 0 | 9,800 | 0 | 7,100 |
| 2024-09-27 | 100 | 22,500 | 100 | 14,700 | 0 | 7,800 |
| 2024-09-20 | 0 | 25,300 | 0 | 15,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 24,200 | 0 | 16,000 | 0 | 8,200 |
| 2024-09-06 | 0 | 25,500 | 0 | 16,000 | 0 | 9,500 |
| 2024-08-30 | 0 | 22,500 | 0 | 15,700 | 0 | 6,800 |
| 2024-08-23 | 0 | 22,200 | 0 | 15,600 | 0 | 6,600 |
| 2024-08-16 | 0 | 22,400 | 0 | 15,700 | 0 | 6,700 |
| 2024-08-09 | 0 | 22,400 | 0 | 15,500 | 0 | 6,900 |
| 2024-08-02 | 0 | 22,400 | 0 | 15,200 | 0 | 7,200 |
| 2024-07-26 | 0 | 20,900 | 0 | 13,900 | 0 | 7,000 |
| 2024-07-19 | 0 | 21,100 | 0 | 13,000 | 0 | 8,100 |
| 2024-07-12 | 0 | 18,100 | 0 | 9,700 | 0 | 8,400 |
| 2024-07-05 | 0 | 18,100 | 0 | 9,800 | 0 | 8,300 |
| 2024-06-28 | 0 | 17,500 | 0 | 9,800 | 0 | 7,700 |
| 2024-06-21 | 0 | 16,800 | 0 | 9,600 | 0 | 7,200 |
| 2024-06-14 | 0 | 17,300 | 0 | 9,400 | 0 | 7,900 |
| 2024-06-07 | 0 | 16,100 | 0 | 8,400 | 0 | 7,700 |
| 2024-05-31 | 0 | 16,600 | 0 | 9,500 | 0 | 7,100 |
| 2024-05-24 | 0 | 16,300 | 0 | 9,400 | 0 | 6,900 |
| 2024-05-17 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
| 2024-05-10 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-05-02 | 0 | 14,500 | 0 | 9,400 | 0 | 5,100 |
| 2024-04-26 | 0 | 14,100 | 0 | 9,400 | 0 | 4,700 |
| 2024-04-19 | 0 | 14,200 | 0 | 9,400 | 0 | 4,800 |
| 2024-04-12 | 0 | 14,600 | 0 | 9,300 | 0 | 5,300 |
| 2024-04-05 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-03-29 | 0 | 15,100 | 0 | 9,500 | 0 | 5,600 |
| 2024-03-22 | 0 | 16,500 | 0 | 9,600 | 0 | 6,900 |
| 2024-03-15 | 0 | 15,500 | 0 | 9,200 | 0 | 6,300 |
| 2024-03-08 | 0 | 18,200 | 0 | 9,600 | 0 | 8,600 |
| 2024-03-01 | 0 | 14,600 | 0 | 9,500 | 0 | 5,100 |
| 2024-02-22 | 0 | 13,700 | 0 | 9,000 | 0 | 4,700 |
| 2024-02-16 | 0 | 14,100 | 0 | 9,800 | 0 | 4,300 |
| 2024-02-09 | 0 | 14,000 | 0 | 9,000 | 0 | 5,000 |
| 2024-02-02 | 0 | 13,300 | 0 | 8,600 | 0 | 4,700 |
| 2024-01-26 | 0 | 12,500 | 0 | 7,400 | 0 | 5,100 |
| 2024-01-19 | 0 | 12,500 | 0 | 7,300 | 0 | 5,200 |
| 2024-01-12 | 0 | 11,800 | 0 | 7,000 | 0 | 4,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240905 | 15:00 | エイケン工業 | 2024年10月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240605 | 15:00 | エイケン工業 | 2024年10月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240305 | 15:00 | エイケン工業 | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240219 | 17:00 | エイケン工業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 14:00 | エイケン工業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7265 | 1 | エイケン工業株式会社｜VIC・工業用フィルタ | 2024-10-23 02:21:15 |
| 7265 | 2 | IR情報 | エイケン工業株式会社｜VIC・工業用フィルタ | 2024-06-16 14:06:55 |