| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,125 | 3,125 | 3,060 | 3,060 | 400 | -20 | 99% | 98% | 400% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
| 20250121 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 5 | 100% | 100% | 25% | ▲ | 100% | 101% | 104% | 98% | 103% |
| 20250123 | 3,065 | 3,070 | 3,065 | 3,070 | 200 | 5 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 104% | 98% | 103% |
| 20250124 | 3,080 | 3,080 | 3,075 | 3,075 | 300 | 5 | 100% | 100% | 150% | ▲▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20250127 | 3,095 | 3,095 | 3,075 | 3,095 | 1,200 | 20 | 101% | 100% | 400% | ▲▲▲▲ | 100% | 99% | 105% | 99% | 102% |
| 20250128 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 15 | 100% | 100% | 33% | ▲▲▲▲▲ | 100% | 99% | 106% | 99% | 103% |
| 20250129 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | -30 | 99% | 100% | 50% | ▼ | 100% | 100% | 106% | 98% | 102% |
| 20250131 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 105% | 98% | 102% |
| 20250203 | 3,110 | 3,110 | 3,070 | 3,070 | 800 | -10 | 100% | 99% | 400% | ▼ | 100% | 103% | 107% | 98% | 100% |
| 20250204 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | -15 | 100% | 100% | 13% | ▼▼ | 102% | 105% | 109% | 97% | 100% |
| 20250205 | 2,985 | 3,050 | 2,985 | 3,050 | 600 | -5 | 100% | 102% | 600% | ▼▼▼ | 101% | 102% | 107% | 97% | 100% |
| 20250206 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 20 | 101% | 101% | 67% | ▲ | 100% | 101% | 105% | 98% | 101% |
| 20250207 | 3,100 | 3,100 | 3,095 | 3,095 | 400 | 25 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 104% | 99% | 101% |
| 20250210 | 3,145 | 3,145 | 3,060 | 3,140 | 1,600 | 45 | 101% | 100% | 400% | ▲▲▲ | 101% | 104% | 106% | 100% | 103% |
| 20250212 | 3,070 | 3,100 | 3,070 | 3,100 | 600 | -40 | 99% | 101% | 38% | ▼ | 99% | 102% | 104% | 99% | 102% |
| 20250213 | 3,135 | 3,135 | 3,100 | 3,100 | 900 | 0 | 100% | 99% | 150% | -- | 100% | 102% | 104% | 99% | 102% |
| 20250214 | 3,125 | 3,125 | 3,100 | 3,120 | 500 | 20 | 101% | 100% | 56% | ▲ | 102% | 103% | 104% | 99% | 102% |
| 20250217 | 3,120 | 3,180 | 3,120 | 3,180 | 1,100 | 60 | 102% | 102% | 220% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250218 | 3,180 | 3,205 | 3,180 | 3,190 | 900 | 10 | 100% | 100% | 82% | ▲▲▲ | 101% | 102% | 102% | 100% | 105% |
| 20250219 | 3,170 | 3,190 | 3,100 | 3,190 | 600 | 0 | 100% | 101% | 67% | -- | 99% | 101% | 100% | 100% | 105% |
| 20250220 | 3,235 | 3,235 | 3,165 | 3,200 | 2,800 | 10 | 100% | 99% | 467% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250225 | 3,220 | 3,220 | 3,205 | 3,205 | 1,200 | 5 | 100% | 100% | 43% | ▲▲ | 101% | 102% | 101% | 100% | 105% |
| 20250226 | 3,205 | 3,230 | 3,205 | 3,225 | 1,700 | 20 | 101% | 101% | 142% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250227 | 3,245 | 3,245 | 3,220 | 3,245 | 700 | 20 | 101% | 100% | 41% | ▲▲▲▲ | 101% | 97% | 100% | 100% | 106% |
| 20250228 | 3,245 | 3,265 | 3,195 | 3,265 | 5,200 | 20 | 101% | 101% | 743% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 107% |
| 20250303 | 3,270 | 3,275 | 3,160 | 3,250 | 4,300 | -15 | 100% | 99% | 83% | ▼ | 100% | 98% | 100% | 100% | 107% |
| 20250304 | 3,255 | 3,400 | 3,255 | 3,255 | 21,200 | 5 | 100% | 100% | 493% | ▲ | 95% | 97% | 99% | 100% | 107% |
| 20250305 | 3,290 | 3,290 | 3,120 | 3,135 | 10,500 | -120 | 96% | 95% | 50% | ▼ | 100% | 102% | 103% | 96% | 103% |
| 20250306 | 3,125 | 3,140 | 3,125 | 3,140 | 1,900 | 5 | 100% | 100% | 18% | ▲ | 102% | 102% | 102% | 96% | 103% |
| 20250307 | 3,130 | 3,205 | 3,130 | 3,180 | 2,100 | 40 | 101% | 102% | 111% | ▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20250310 | 3,180 | 3,230 | 3,180 | 3,185 | 2,000 | 5 | 100% | 100% | 95% | ▲▲▲ | 100% | 102% | 100% | 98% | 104% |
| 20250311 | 3,180 | 3,185 | 3,180 | 3,185 | 200 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 99% | 98% | 103% |
| 20250312 | 3,215 | 3,215 | 3,200 | 3,200 | 600 | 15 | 100% | 100% | 300% | ▲ | 99% | 101% | 99% | 98% | 103% |
| 20250313 | 3,200 | 3,200 | 3,180 | 3,180 | 600 | -20 | 99% | 99% | 100% | ▼ | 100% | 102% | 99% | 97% | 103% |
| 20250314 | 3,180 | 3,180 | 3,170 | 3,170 | 600 | -10 | 100% | 100% | 100% | ▼▼ | 102% | 101% | 100% | 97% | 102% |
| 20250317 | 3,170 | 3,250 | 3,170 | 3,245 | 2,000 | 75 | 102% | 102% | 333% | ▲ | 100% | 100% | 97% | 99% | 104% |
| 20250318 | 3,205 | 3,250 | 3,205 | 3,215 | 600 | -30 | 99% | 100% | 30% | ▼ | 101% | 99% | 96% | 98% | 103% |
| 20250319 | 3,225 | 3,250 | 3,175 | 3,245 | 2,200 | 30 | 101% | 101% | 367% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20250321 | 3,220 | 3,250 | 3,205 | 3,210 | 1,300 | -35 | 99% | 100% | 59% | ▼ | 100% | 99% | 98% | 98% | 102% |
| 20250324 | 3,210 | 3,210 | 3,180 | 3,195 | 1,900 | -15 | 100% | 100% | 146% | ▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20250325 | 3,225 | 3,225 | 3,190 | 3,195 | 900 | 0 | 100% | 99% | 47% | -- | 98% | 98% | 97% | 98% | 102% |
| 20250326 | 3,240 | 3,240 | 3,185 | 3,185 | 1,800 | -10 | 100% | 98% | 200% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20250327 | 3,180 | 3,180 | 3,175 | 3,175 | 900 | -10 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 100% | 97% | 101% |
| 20250328 | 3,165 | 3,215 | 3,165 | 3,170 | 900 | -5 | 100% | 100% | 100% | ▼▼▼ | 99% | 94% | 99% | 97% | 101% |
| 20250331 | 3,180 | 3,180 | 3,080 | 3,150 | 3,000 | -20 | 99% | 99% | 333% | ▼▼▼▼ | 100% | 95% | 100% | 97% | 100% |
| 20250401 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 10 | 100% | 100% | 17% | ▲ | 99% | 96% | 101% | 97% | 101% |
| 20250402 | 3,125 | 3,125 | 3,095 | 3,095 | 2,200 | -65 | 98% | 99% | 440% | ▼ | 99% | 101% | 104% | 95% | 100% |
| 20250403 | 3,025 | 3,030 | 2,962 | 3,000 | 4,800 | -95 | 97% | 99% | 218% | ▼▼ | 99% | 102% | 0% | 92% | 100% |
| 20250404 | 2,980 | 3,000 | 2,950 | 2,950 | 1,100 | -50 | 98% | 99% | 23% | ▼▼▼ | 100% | 102% | 0% | 91% | 100% |
| 20250408 | 2,999 | 3,000 | 2,930 | 2,999 | 1,200 | 49 | 102% | 100% | 109% | ▲ | 102% | 104% | 0% | 92% | 102% |
| 20250409 | 2,949 | 2,999 | 2,949 | 2,999 | 400 | 0 | 100% | 102% | 33% | -- | 100% | 100% | 0% | 92% | 102% |
| 20250410 | 3,050 | 3,050 | 3,005 | 3,050 | 600 | 51 | 102% | 100% | 150% | ▲ | 101% | 104% | 0% | 94% | 103% |
| 20250411 | 2,980 | 3,000 | 2,980 | 3,000 | 300 | -50 | 98% | 101% | 50% | ▼ | 100% | 103% | 0% | 92% | 102% |
| 20250414 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 55 | 102% | 100% | 33% | ▲ | 100% | 103% | 0% | 94% | 104% |
| 20250415 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 94% | 104% |
| 20250416 | 3,095 | 3,095 | 3,050 | 3,050 | 300 | -5 | 100% | 99% | 300% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250417 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 55 | 102% | 100% | 33% | ▲ | 101% | 0% | 0% | 96% | 105% |
| 20250418 | 3,130 | 3,200 | 3,100 | 3,155 | 3,700 | 50 | 102% | 101% | 3700% | ▲▲ | % | % | % | 98% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 14,700 | 0 | 8,500 | 0 | 6,200 |
| 2025-04-04 | 0 | 15,400 | 0 | 8,700 | 0 | 6,700 |
| 2025-03-28 | 0 | 13,800 | 0 | 7,400 | 0 | 6,400 |
| 2025-03-21 | 0 | 13,700 | 0 | 7,300 | 0 | 6,400 |
| 2025-03-14 | 0 | 11,100 | 0 | 5,500 | 0 | 5,600 |
| 2025-03-07 | 0 | 11,500 | 0 | 5,700 | 0 | 5,800 |
| 2025-02-28 | 0 | 17,000 | 0 | 8,400 | 0 | 8,600 |
| 2025-02-21 | 0 | 15,600 | 0 | 8,800 | 0 | 6,800 |
| 2025-02-14 | 0 | 15,100 | 0 | 9,100 | 0 | 6,000 |
| 2025-02-07 | 0 | 15,300 | 0 | 9,200 | 0 | 6,100 |
| 2025-01-31 | 0 | 15,500 | 0 | 9,500 | 0 | 6,000 |
| 2025-01-24 | 0 | 15,700 | 0 | 9,500 | 0 | 6,200 |
| 2025-01-17 | 0 | 15,800 | 0 | 9,700 | 0 | 6,100 |
| 2025-01-10 | 0 | 16,100 | 0 | 9,800 | 0 | 6,300 |
| 2024-12-27 | 0 | 19,300 | 0 | 12,700 | 0 | 6,600 |
| 2024-12-20 | 0 | 18,900 | 0 | 12,200 | 0 | 6,700 |
| 2024-12-13 | 0 | 19,400 | 0 | 12,300 | 0 | 7,100 |
| 2024-12-06 | 0 | 19,500 | 0 | 7,000 | 0 | 12,500 |
| 2024-11-29 | 0 | 13,600 | 0 | 5,800 | 0 | 7,800 |
| 2024-11-22 | 0 | 13,000 | 0 | 6,400 | 0 | 6,600 |
| 2024-11-15 | 0 | 10,000 | 0 | 4,100 | 0 | 5,900 |
| 2024-11-08 | 0 | 8,300 | 0 | 3,000 | 0 | 5,300 |
| 2024-11-01 | 0 | 9,200 | 0 | 2,600 | 0 | 6,600 |
| 2024-10-25 | 0 | 7,600 | 0 | 1,100 | 0 | 6,500 |
| 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 |
|---|---|---|---|
| 20250304 | 15:00 | エイケン工業 | 2025年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20250217 | 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 |
| 20250128 | 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 |
| 20241206 | 13:30 | エイケン工業 | 2024年10月期 決算短信〔日本基準〕(非連結) |
| 20241206 | 13:30 | エイケン工業 | 代表取締役の異動に関するお知らせ |
| 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 | 2025-04-19 05:22:37 |
| 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 |