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 | 614 | 622 | 610 | 615 | 34,100 | 2 | 100% | 100% | 151% | ▲▲ | 100% | 101% | 108% | 100% | 111% |
20250311 | 611 | 613 | 605 | 610 | 21,500 | -5 | 99% | 100% | 63% | ▼ | 100% | 101% | 106% | 99% | 107% |
20250312 | 610 | 616 | 610 | 613 | 10,800 | 3 | 100% | 100% | 50% | ▲ | 101% | 105% | 105% | 99% | 103% |
20250313 | 611 | 615 | 611 | 615 | 11,800 | 2 | 100% | 101% | 109% | ▲▲ | 100% | 107% | 105% | 100% | 103% |
20250314 | 614 | 615 | 610 | 615 | 14,300 | 0 | 100% | 100% | 121% | -- | 101% | 107% | 105% | 100% | 101% |
20250317 | 614 | 618 | 609 | 618 | 28,600 | 3 | 100% | 101% | 200% | ▲ | 101% | 107% | 102% | 100% | 102% |
20250318 | 613 | 620 | 613 | 619 | 23,500 | 1 | 100% | 101% | 82% | ▲▲ | 104% | 106% | 100% | 100% | 102% |
20250319 | 621 | 644 | 621 | 644 | 87,400 | 25 | 104% | 104% | 372% | ▲▲▲ | 103% | 103% | 95% | 100% | 106% |
20250321 | 641 | 665 | 637 | 658 | 67,400 | 14 | 102% | 103% | 77% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 108% |
20250324 | 649 | 651 | 642 | 651 | 41,400 | -7 | 99% | 100% | 61% | ▼ | 101% | 99% | 94% | 99% | 107% |
20250325 | 647 | 658 | 646 | 654 | 19,000 | 3 | 100% | 101% | 46% | ▲ | 100% | 98% | 93% | 99% | 108% |
20250326 | 655 | 658 | 651 | 658 | 11,300 | 4 | 101% | 100% | 59% | ▲▲ | 99% | 98% | 94% | 100% | 108% |
20250327 | 654 | 654 | 647 | 647 | 18,500 | -11 | 98% | 99% | 164% | ▼ | 100% | 99% | 97% | 98% | 106% |
20250328 | 635 | 647 | 629 | 638 | 56,000 | -9 | 99% | 100% | 303% | ▼▼ | 100% | 99% | 99% | 97% | 105% |
20250331 | 628 | 638 | 621 | 630 | 21,000 | -8 | 99% | 100% | 38% | ▼▼▼ | 101% | 92% | 100% | 96% | 104% |
20250401 | 637 | 643 | 630 | 642 | 33,700 | 12 | 102% | 101% | 160% | ▲ | 98% | 91% | 100% | 98% | 106% |
20250402 | 638 | 638 | 626 | 628 | 33,300 | -14 | 98% | 98% | 99% | ▼ | 103% | 96% | 105% | 95% | 103% |
20250403 | 602 | 624 | 602 | 620 | 28,000 | -8 | 99% | 103% | 84% | ▼▼ | 98% | 97% | 106% | 94% | 102% |
20250404 | 600 | 605 | 567 | 588 | 75,100 | -32 | 95% | 98% | 268% | ▼▼▼ | 101% | 103% | 110% | 89% | 100% |
20250408 | 575 | 592 | 571 | 583 | 24,700 | -5 | 99% | 101% | 33% | ▼▼▼▼ | 96% | 103% | 111% | 89% | 100% |
20250409 | 573 | 573 | 548 | 551 | 10,200 | -32 | 95% | 96% | 41% | ▼▼▼▼▼ | 96% | 98% | 107% | 84% | 100% |
20250410 | 598 | 598 | 570 | 575 | 20,200 | 24 | 104% | 96% | 198% | ▲ | 101% | 103% | 114% | 87% | 104% |
20250411 | 575 | 589 | 559 | 579 | 8,600 | 4 | 101% | 101% | 43% | ▲▲ | 103% | 107% | 115% | 88% | 105% |
20250414 | 572 | 591 | 572 | 591 | 24,200 | 12 | 102% | 103% | 281% | ▲▲▲ | 99% | 103% | 112% | 90% | 107% |
20250415 | 593 | 603 | 573 | 588 | 37,000 | -3 | 99% | 99% | 153% | ▼ | 100% | 104% | 113% | 89% | 107% |
20250416 | 588 | 590 | 578 | 589 | 11,200 | 1 | 100% | 100% | 30% | ▲ | 100% | 104% | 112% | 90% | 107% |
20250417 | 589 | 593 | 581 | 591 | 13,900 | 2 | 100% | 100% | 124% | ▲▲ | 103% | 104% | 115% | 90% | 107% |
20250418 | 594 | 612 | 591 | 610 | 26,600 | 19 | 103% | 103% | 191% | ▲▲▲ | 100% | 102% | 112% | 93% | 111% |
20250421 | 607 | 610 | 599 | 609 | 16,900 | -1 | 100% | 100% | 64% | ▼ | 102% | 104% | 114% | 93% | 111% |
20250422 | 600 | 616 | 586 | 610 | 41,800 | 1 | 100% | 102% | 247% | ▲ | 100% | 104% | 112% | 93% | 111% |
20250423 | 609 | 623 | 598 | 609 | 19,600 | -1 | 100% | 100% | 47% | ▼ | 101% | 104% | 111% | 93% | 111% |
20250424 | 611 | 638 | 602 | 618 | 44,300 | 9 | 101% | 101% | 226% | ▲ | 100% | 102% | 110% | 96% | 112% |
20250425 | 620 | 630 | 614 | 617 | 26,200 | -1 | 100% | 100% | 59% | ▼ | 102% | 103% | 112% | 96% | 112% |
20250428 | 610 | 622 | 596 | 622 | 47,900 | 5 | 101% | 102% | 183% | ▲ | 103% | 102% | 110% | 97% | 113% |
20250430 | 619 | 652 | 610 | 635 | 185,700 | 13 | 102% | 103% | 388% | ▲▲ | 100% | 102% | 112% | 99% | 115% |
20250501 | 625 | 631 | 622 | 626 | 19,600 | -9 | 99% | 100% | 11% | ▼ | 102% | 106% | 112% | 99% | 114% |
20250502 | 621 | 633 | 619 | 631 | 29,800 | 5 | 101% | 102% | 152% | ▲ | 101% | 106% | 113% | 99% | 115% |
20250507 | 623 | 643 | 617 | 629 | 55,400 | -2 | 100% | 101% | 186% | ▼ | 100% | 106% | 113% | 99% | 114% |
20250508 | 626 | 632 | 615 | 623 | 35,400 | -6 | 99% | 100% | 64% | ▼▼ | 102% | 106% | 113% | 98% | 113% |
20250509 | 623 | 646 | 623 | 638 | 46,200 | 15 | 102% | 102% | 131% | ▲ | 103% | 104% | 111% | 100% | 116% |
20250512 | 635 | 657 | 631 | 656 | 40,700 | 18 | 103% | 103% | 88% | ▲▲ | 100% | 103% | 107% | 100% | 114% |
20250513 | 659 | 664 | 649 | 659 | 31,300 | 3 | 100% | 100% | 77% | ▲▲▲ | 101% | 104% | 108% | 100% | 114% |
20250514 | 657 | 662 | 647 | 662 | 53,000 | 3 | 100% | 101% | 169% | ▲▲▲▲ | 100% | 104% | 108% | 100% | 113% |
20250515 | 652 | 659 | 632 | 652 | 87,700 | -10 | 98% | 100% | 165% | ▼ | 103% | 104% | 110% | 98% | 111% |
20250516 | 642 | 667 | 640 | 662 | 94,100 | 10 | 102% | 103% | 107% | ▲ | 103% | 100% | 107% | 100% | 112% |
20250519 | 662 | 698 | 662 | 681 | 120,800 | 19 | 103% | 103% | 128% | ▲▲ | 100% | 97% | 104% | 100% | 115% |
20250520 | 680 | 688 | 677 | 677 | 51,600 | -4 | 99% | 100% | 43% | ▼ | 99% | 97% | 103% | 99% | 111% |
20250521 | 677 | 688 | 670 | 670 | 40,500 | -7 | 99% | 99% | 78% | ▼▼ | 99% | 98% | 104% | 98% | 110% |
20250522 | 668 | 669 | 658 | 659 | 12,900 | -11 | 98% | 99% | 32% | ▼▼▼ | 100% | 100% | 105% | 97% | 108% |
20250523 | 660 | 664 | 659 | 662 | 6,900 | 3 | 100% | 100% | 53% | ▲ | 99% | 106% | 0% | 97% | 109% |
20250526 | 660 | 665 | 656 | 656 | 8,400 | -6 | 99% | 99% | 122% | ▼ | 99% | 107% | 0% | 96% | 106% |
20250527 | 655 | 655 | 647 | 651 | 5,400 | -5 | 99% | 99% | 64% | ▼▼ | 100% | 108% | 0% | 96% | 106% |
20250528 | 655 | 655 | 650 | 654 | 12,200 | 3 | 100% | 100% | 226% | ▲ | 101% | 108% | 0% | 96% | 105% |
20250529 | 655 | 664 | 655 | 662 | 9,300 | 8 | 101% | 101% | 76% | ▲▲ | 105% | 105% | 0% | 97% | 106% |
20250530 | 666 | 698 | 666 | 698 | 104,300 | 36 | 105% | 105% | 1122% | ▲▲▲ | 98% | 100% | 0% | 100% | 112% |
20250602 | 697 | 718 | 682 | 682 | 72,000 | -16 | 98% | 98% | 69% | ▼ | 104% | 102% | 0% | 98% | 109% |
20250603 | 682 | 707 | 676 | 707 | 49,800 | 25 | 104% | 104% | 69% | ▲ | 97% | 0% | 0% | 100% | 113% |
20250604 | 716 | 716 | 692 | 697 | 52,600 | -10 | 99% | 97% | 106% | ▼ | 99% | 0% | 0% | 99% | 112% |
20250605 | 704 | 709 | 697 | 698 | 17,600 | 1 | 100% | 99% | 33% | ▲ | 99% | 0% | 0% | 99% | 109% |
20250606 | 705 | 705 | 695 | 696 | 22,800 | -2 | 100% | 99% | 130% | ▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 4,800 | 284,700 | 0 | 81,300 | 4,800 | 203,400 |
2025-05-23 | 3,300 | 302,300 | 0 | 84,200 | 3,300 | 218,100 |
2025-05-16 | 4,600 | 312,000 | 0 | 117,600 | 4,600 | 194,400 |
2025-05-09 | 3,900 | 328,600 | 0 | 242,400 | 3,900 | 86,200 |
2025-05-02 | 3,900 | 350,000 | 0 | 255,800 | 3,900 | 94,200 |
2025-04-25 | 3,600 | 347,300 | 0 | 255,000 | 3,600 | 92,300 |
2025-04-18 | 5,000 | 357,900 | 0 | 255,700 | 5,000 | 102,200 |
2025-04-11 | 800 | 357,000 | 0 | 257,000 | 800 | 100,000 |
2025-04-04 | 12,500 | 374,200 | 0 | 271,800 | 12,500 | 102,400 |
2025-03-28 | 13,600 | 374,000 | 0 | 272,200 | 13,600 | 101,800 |
2025-03-21 | 13,200 | 379,600 | 0 | 270,200 | 13,200 | 109,400 |
2025-03-14 | 16,700 | 419,400 | 0 | 275,800 | 16,700 | 143,600 |
2025-03-07 | 17,200 | 427,700 | 0 | 279,200 | 17,200 | 148,500 |
2025-02-28 | 23,700 | 420,500 | 0 | 279,600 | 23,700 | 140,900 |
2025-02-21 | 16,900 | 425,400 | 0 | 284,200 | 16,900 | 141,200 |
2025-02-14 | 7,800 | 424,100 | 0 | 285,200 | 7,800 | 138,900 |
2025-02-07 | 3,700 | 405,500 | 0 | 289,100 | 3,700 | 116,400 |
2025-01-31 | 2,500 | 408,600 | 0 | 284,300 | 2,500 | 124,300 |
2025-01-24 | 1,600 | 379,200 | 0 | 265,800 | 1,600 | 113,400 |
2025-01-17 | 3,300 | 378,500 | 0 | 258,800 | 3,300 | 119,700 |
2025-01-10 | 7,300 | 359,400 | 0 | 236,100 | 7,300 | 123,300 |
2024-12-27 | 6,500 | 334,600 | 0 | 180,000 | 6,500 | 154,600 |
2024-12-20 | 5,000 | 400,400 | 0 | 246,000 | 5,000 | 154,400 |
2024-12-13 | 1,700 | 410,300 | 0 | 220,300 | 1,700 | 190,000 |
2024-12-06 | 2,300 | 364,200 | 0 | 199,400 | 2,300 | 164,800 |
2024-11-29 | 3,000 | 317,900 | 0 | 176,600 | 3,000 | 141,300 |
2024-11-22 | 2,900 | 320,900 | 0 | 166,800 | 2,900 | 154,100 |
2024-11-15 | 3,700 | 319,100 | 0 | 156,000 | 3,700 | 163,100 |
2024-11-08 | 6,400 | 285,100 | 0 | 131,000 | 6,400 | 154,100 |
2024-11-01 | 2,600 | 274,000 | 0 | 128,000 | 2,600 | 146,000 |
2024-10-25 | 2,300 | 250,500 | 0 | 108,300 | 2,300 | 142,200 |
2024-10-18 | 2,300 | 238,700 | 0 | 95,700 | 2,300 | 143,000 |
2024-10-11 | 1,600 | 234,200 | 0 | 85,300 | 1,600 | 148,900 |
2024-10-04 | 10,300 | 253,400 | 0 | 79,100 | 10,300 | 174,300 |
2024-09-27 | 10,300 | 268,200 | 0 | 80,200 | 10,300 | 188,000 |
2024-09-20 | 3,700 | 261,800 | 0 | 79,600 | 3,700 | 182,200 |
2024-09-13 | 2,400 | 263,600 | 0 | 81,400 | 2,400 | 182,200 |
2024-09-06 | 2,500 | 259,200 | 0 | 81,500 | 2,500 | 177,700 |
2024-08-30 | 3,300 | 254,300 | 0 | 82,300 | 3,300 | 172,000 |
2024-08-23 | 2,700 | 264,400 | 0 | 82,700 | 2,700 | 181,700 |
2024-08-16 | 2,600 | 285,000 | 0 | 81,400 | 2,600 | 203,600 |
2024-08-09 | 3,400 | 340,900 | 0 | 99,600 | 3,400 | 241,300 |
2024-08-02 | 3,100 | 395,600 | 0 | 90,500 | 3,100 | 305,100 |
2024-07-26 | 1,600 | 354,700 | 0 | 85,300 | 1,600 | 269,400 |
2024-07-19 | 1,600 | 366,600 | 0 | 100,600 | 1,600 | 266,000 |
2024-07-12 | 1,400 | 367,100 | 0 | 103,400 | 1,400 | 263,700 |
2024-07-05 | 2,700 | 378,800 | 0 | 103,500 | 2,700 | 275,300 |
2024-06-28 | 2,500 | 369,900 | 0 | 95,100 | 2,500 | 274,800 |
2024-06-21 | 1,600 | 376,200 | 0 | 94,800 | 1,600 | 281,400 |
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 |
---|---|---|---|
7266 | 2 | 配当方針・配当金 | 株式情報 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:39 |
7266 | 2 | 株主総会 | 株式情報 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:38 |
7266 | 2 | 事業報告書 | IR資料室 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:37 |
7266 | 2 | 内部統制報告書 | IR資料室 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:35 |
7266 | 2 | 有価証券報告書 | IR資料室 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:34 |
7266 | 2 | 決算短信/決算説明資料 | IR資料室 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:32 |
7266 | 2 | 中長期経営計画 | 経営戦略 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:31 |
7266 | 2 | 設備投資・減価償却費 | 財務・業績情報 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:29 |
7266 | 2 | 財政状況 | 財務・業績情報 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:28 |
7266 | 2 | キャッシュフローの状況 | 財務・業績情報 | IR情報 | 今仙電機製作所 | 2024-06-26 23:45:27 |