| 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 | 1,035 | 1,048 | 1,035 | 1,040 | 6,400 | -5 | 100% | 100% | 98% | ▼▼ | 99% | 97% | 104% | 99% | 103% |
| 20240726 | 1,046 | 1,046 | 1,037 | 1,037 | 2,100 | -3 | 100% | 99% | 33% | ▼▼▼ | 101% | 99% | 108% | 99% | 102% |
| 20240729 | 1,023 | 1,032 | 1,022 | 1,031 | 11,600 | -6 | 99% | 101% | 552% | ▼▼▼▼ | 98% | 98% | 110% | 98% | 102% |
| 20240730 | 1,023 | 1,030 | 1,006 | 1,006 | 22,800 | -25 | 98% | 98% | 197% | ▼▼▼▼▼ | 101% | 89% | 113% | 96% | 100% |
| 20240731 | 1,004 | 1,015 | 1,004 | 1,015 | 4,400 | 9 | 101% | 101% | 19% | ▲ | 100% | 91% | 111% | 97% | 101% |
| 20240801 | 1,015 | 1,017 | 1,006 | 1,013 | 4,500 | -2 | 100% | 100% | 102% | ▼ | 100% | 96% | 113% | 97% | 101% |
| 20240802 | 1,003 | 1,004 | 998 | 998 | 15,800 | -15 | 99% | 100% | 351% | ▼▼ | 87% | 99% | 115% | 95% | 100% |
| 20240805 | 989 | 990 | 848 | 860 | 24,700 | -138 | 86% | 87% | 156% | ▼▼▼ | 105% | 122% | 135% | 82% | 100% |
| 20240806 | 845 | 950 | 845 | 890 | 31,500 | 30 | 103% | 105% | 128% | ▲ | 101% | 112% | 124% | 85% | 103% |
| 20240807 | 920 | 944 | 900 | 925 | 6,400 | 35 | 104% | 101% | 20% | ▲▲ | 102% | 110% | 121% | 88% | 108% |
| 20240808 | 940 | 1,008 | 940 | 961 | 14,800 | 36 | 104% | 102% | 231% | ▲▲▲ | 102% | 108% | 118% | 92% | 112% |
| 20240809 | 962 | 1,002 | 962 | 983 | 5,500 | 22 | 102% | 102% | 37% | ▲▲▲▲ | 103% | 104% | 114% | 94% | 114% |
| 20240813 | 998 | 1,029 | 998 | 1,029 | 9,400 | 46 | 105% | 103% | 171% | ▲▲▲▲▲ | 100% | 101% | 110% | 98% | 120% |
| 20240814 | 1,030 | 1,035 | 1,022 | 1,030 | 4,800 | 1 | 100% | 100% | 51% | ▲▲▲▲▲▲ | 100% | 102% | 111% | 98% | 120% |
| 20240815 | 1,028 | 1,041 | 1,022 | 1,023 | 9,500 | -7 | 99% | 100% | 198% | ▼ | 100% | 104% | 109% | 98% | 119% |
| 20240816 | 1,041 | 1,042 | 1,031 | 1,039 | 6,700 | 16 | 102% | 100% | 71% | ▲ | 100% | 105% | 110% | 99% | 121% |
| 20240819 | 1,039 | 1,041 | 1,031 | 1,034 | 2,400 | -5 | 100% | 100% | 36% | ▼ | 100% | 106% | 108% | 99% | 120% |
| 20240820 | 1,042 | 1,052 | 1,035 | 1,042 | 9,800 | 8 | 101% | 100% | 408% | ▲ | 100% | 108% | 108% | 99% | 121% |
| 20240821 | 1,049 | 1,049 | 1,043 | 1,046 | 3,500 | 4 | 100% | 100% | 36% | ▲▲ | 104% | 108% | 109% | 100% | 122% |
| 20240822 | 1,049 | 1,086 | 1,033 | 1,086 | 23,200 | 40 | 104% | 104% | 663% | ▲▲▲ | 99% | 103% | 106% | 100% | 126% |
| 20240823 | 1,083 | 1,083 | 1,030 | 1,073 | 17,500 | -13 | 99% | 99% | 75% | ▼ | 103% | 104% | 108% | 99% | 125% |
| 20240826 | 1,070 | 1,105 | 1,060 | 1,105 | 29,200 | 32 | 103% | 103% | 167% | ▲ | 102% | 103% | 106% | 100% | 128% |
| 20240827 | 1,105 | 1,130 | 1,102 | 1,130 | 16,500 | 25 | 102% | 102% | 57% | ▲▲ | 100% | 101% | 105% | 100% | 131% |
| 20240828 | 1,122 | 1,130 | 1,109 | 1,118 | 10,200 | -12 | 99% | 100% | 62% | ▼ | 100% | 102% | 106% | 99% | 130% |
| 20240829 | 1,108 | 1,123 | 1,104 | 1,104 | 11,200 | -14 | 99% | 100% | 110% | ▼▼ | 100% | 100% | 106% | 98% | 128% |
| 20240830 | 1,108 | 1,122 | 1,108 | 1,112 | 7,600 | 8 | 101% | 100% | 68% | ▲ | 103% | 101% | 108% | 98% | 129% |
| 20240902 | 1,100 | 1,139 | 1,095 | 1,138 | 24,400 | 26 | 102% | 103% | 321% | ▲▲ | 100% | 100% | 107% | 100% | 132% |
| 20240903 | 1,121 | 1,131 | 1,121 | 1,125 | 6,800 | -13 | 99% | 100% | 28% | ▼ | 101% | 102% | 109% | 99% | 126% |
| 20240904 | 1,100 | 1,120 | 1,100 | 1,106 | 8,900 | -19 | 98% | 101% | 131% | ▼▼ | 101% | 102% | 110% | 97% | 120% |
| 20240905 | 1,100 | 1,118 | 1,100 | 1,111 | 3,700 | 5 | 100% | 101% | 42% | ▲ | 100% | 99% | 108% | 98% | 116% |
| 20240906 | 1,120 | 1,120 | 1,111 | 1,115 | 2,600 | 4 | 100% | 100% | 70% | ▲▲ | 101% | 101% | 109% | 98% | 113% |
| 20240909 | 1,111 | 1,122 | 1,086 | 1,122 | 10,700 | 7 | 101% | 101% | 412% | ▲▲▲ | 101% | 101% | 109% | 99% | 110% |
| 20240910 | 1,114 | 1,121 | 1,111 | 1,120 | 3,800 | -2 | 100% | 101% | 36% | ▼ | 98% | 101% | 109% | 98% | 109% |
| 20240911 | 1,117 | 1,117 | 1,090 | 1,097 | 7,100 | -23 | 98% | 98% | 187% | ▼▼ | 101% | 104% | 111% | 96% | 107% |
| 20240912 | 1,097 | 1,120 | 1,097 | 1,112 | 11,500 | 15 | 101% | 101% | 162% | ▲ | 101% | 103% | 109% | 98% | 108% |
| 20240913 | 1,112 | 1,136 | 1,112 | 1,120 | 12,600 | 8 | 101% | 101% | 110% | ▲▲ | 100% | 102% | 107% | 98% | 108% |
| 20240917 | 1,130 | 1,133 | 1,106 | 1,130 | 9,300 | 10 | 101% | 100% | 74% | ▲▲▲ | 99% | 104% | 108% | 99% | 108% |
| 20240918 | 1,128 | 1,133 | 1,116 | 1,116 | 8,500 | -14 | 99% | 99% | 91% | ▼ | 102% | 105% | 108% | 98% | 107% |
| 20240919 | 1,120 | 1,147 | 1,110 | 1,144 | 19,900 | 28 | 103% | 102% | 234% | ▲ | 100% | 103% | 106% | 100% | 107% |
| 20240920 | 1,144 | 1,157 | 1,135 | 1,144 | 24,800 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 105% | 100% | 107% |
| 20240924 | 1,160 | 1,166 | 1,144 | 1,155 | 12,500 | 11 | 101% | 100% | 50% | ▲ | 100% | 102% | 104% | 100% | 105% |
| 20240925 | 1,165 | 1,176 | 1,154 | 1,169 | 16,400 | 14 | 101% | 100% | 131% | ▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20240926 | 1,180 | 1,181 | 1,163 | 1,180 | 20,200 | 11 | 101% | 100% | 123% | ▲▲▲ | 101% | 103% | 104% | 100% | 108% |
| 20240927 | 1,171 | 1,180 | 1,166 | 1,177 | 4,500 | -3 | 100% | 101% | 22% | ▼ | 100% | 104% | 104% | 100% | 107% |
| 20240930 | 1,165 | 1,177 | 1,163 | 1,170 | 11,100 | -7 | 99% | 100% | 247% | ▼▼ | 101% | 104% | 103% | 99% | 107% |
| 20241001 | 1,170 | 1,191 | 1,169 | 1,185 | 34,400 | 15 | 101% | 101% | 310% | ▲ | 102% | 102% | 102% | 100% | 108% |
| 20241002 | 1,180 | 1,200 | 1,180 | 1,200 | 17,500 | 15 | 101% | 102% | 51% | ▲▲ | 100% | 101% | 100% | 100% | 109% |
| 20241003 | 1,200 | 1,204 | 1,183 | 1,204 | 28,000 | 4 | 100% | 100% | 160% | ▲▲▲ | 101% | 101% | 99% | 100% | 110% |
| 20241004 | 1,204 | 1,213 | 1,200 | 1,212 | 14,400 | 8 | 101% | 101% | 51% | ▲▲▲▲ | 98% | 100% | 98% | 100% | 110% |
| 20241007 | 1,215 | 1,220 | 1,157 | 1,188 | 48,100 | -24 | 98% | 98% | 334% | ▼ | 101% | 102% | 0% | 98% | 108% |
| 20241008 | 1,188 | 1,209 | 1,187 | 1,205 | 36,200 | 17 | 101% | 101% | 75% | ▲ | 101% | 100% | 0% | 99% | 110% |
| 20241009 | 1,202 | 1,219 | 1,181 | 1,213 | 24,400 | 8 | 101% | 101% | 67% | ▲▲ | 101% | 100% | 0% | 100% | 111% |
| 20241010 | 1,204 | 1,219 | 1,201 | 1,213 | 5,200 | 0 | 100% | 101% | 21% | -- | 99% | 99% | 0% | 100% | 111% |
| 20241011 | 1,226 | 1,226 | 1,205 | 1,213 | 13,500 | 0 | 100% | 99% | 260% | -- | 99% | 99% | 0% | 100% | 109% |
| 20241015 | 1,213 | 1,215 | 1,200 | 1,202 | 7,700 | -11 | 99% | 99% | 57% | ▼ | 102% | 101% | 0% | 99% | 108% |
| 20241016 | 1,184 | 1,206 | 1,184 | 1,202 | 4,300 | 0 | 100% | 102% | 56% | -- | 101% | 100% | 0% | 99% | 108% |
| 20241017 | 1,194 | 1,208 | 1,192 | 1,208 | 14,300 | 6 | 100% | 101% | 333% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241018 | 1,195 | 1,206 | 1,195 | 1,198 | 10,100 | -10 | 99% | 100% | 71% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 1,198 | 1,199 | 1,176 | 1,188 | 10,200 | -10 | 99% | 99% | 101% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 1,193 | 1,208 | 1,180 | 1,193 | 23,600 | 5 | 100% | 100% | 231% | ▲ | % | % | % | 98% | 103% |
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 | 284,000 | 0 | 95,800 | 0 | 188,200 |
| 2024-10-11 | 0 | 279,700 | 0 | 90,600 | 0 | 189,100 |
| 2024-10-04 | 0 | 250,900 | 0 | 50,300 | 0 | 200,600 |
| 2024-09-27 | 0 | 220,500 | 0 | 39,500 | 0 | 181,000 |
| 2024-09-20 | 0 | 213,900 | 0 | 48,900 | 0 | 165,000 |
| 2024-09-13 | 0 | 212,500 | 0 | 42,200 | 0 | 170,300 |
| 2024-09-06 | 0 | 194,700 | 0 | 42,000 | 0 | 152,700 |
| 2024-08-30 | 0 | 179,300 | 0 | 37,400 | 0 | 141,900 |
| 2024-08-23 | 0 | 147,800 | 0 | 30,300 | 0 | 117,500 |
| 2024-08-16 | 0 | 135,100 | 0 | 32,000 | 0 | 103,100 |
| 2024-08-09 | 0 | 125,100 | 0 | 32,000 | 0 | 93,100 |
| 2024-08-02 | 0 | 125,700 | 0 | 33,100 | 0 | 92,600 |
| 2024-07-26 | 0 | 118,100 | 0 | 31,000 | 0 | 87,100 |
| 2024-07-19 | 0 | 114,000 | 0 | 30,100 | 0 | 83,900 |
| 2024-07-12 | 0 | 112,000 | 0 | 30,100 | 0 | 81,900 |
| 2024-07-05 | 0 | 111,700 | 0 | 30,100 | 0 | 81,600 |
| 2024-06-28 | 0 | 107,300 | 0 | 30,000 | 0 | 77,300 |
| 2024-06-21 | 0 | 100,900 | 0 | 23,900 | 0 | 77,000 |
| 2024-06-14 | 0 | 98,200 | 0 | 20,900 | 0 | 77,300 |
| 2024-06-07 | 0 | 95,500 | 0 | 18,800 | 0 | 76,700 |
| 2024-05-31 | 0 | 102,400 | 0 | 21,200 | 0 | 81,200 |
| 2024-05-24 | 0 | 107,300 | 0 | 21,300 | 0 | 86,000 |
| 2024-05-17 | 0 | 104,300 | 0 | 21,500 | 0 | 82,800 |
| 2024-05-10 | 0 | 103,700 | 0 | 19,500 | 0 | 84,200 |
| 2024-05-02 | 0 | 102,000 | 0 | 19,500 | 0 | 82,500 |
| 2024-04-26 | 0 | 105,400 | 0 | 19,000 | 0 | 86,400 |
| 2024-04-19 | 0 | 104,700 | 0 | 18,100 | 0 | 86,600 |
| 2024-04-12 | 0 | 103,100 | 0 | 17,200 | 0 | 85,900 |
| 2024-04-05 | 0 | 103,200 | 0 | 16,700 | 0 | 86,500 |
| 2024-03-29 | 0 | 101,700 | 0 | 16,500 | 0 | 85,200 |
| 2024-03-22 | 0 | 113,000 | 0 | 14,700 | 0 | 98,300 |
| 2024-03-15 | 0 | 120,900 | 0 | 14,200 | 0 | 106,700 |
| 2024-03-08 | 0 | 122,000 | 0 | 13,800 | 0 | 108,200 |
| 2024-03-01 | 0 | 123,400 | 0 | 14,000 | 0 | 109,400 |
| 2024-02-22 | 0 | 123,200 | 0 | 13,800 | 0 | 109,400 |
| 2024-02-16 | 0 | 126,400 | 0 | 13,700 | 0 | 112,700 |
| 2024-02-09 | 0 | 127,900 | 0 | 14,000 | 0 | 113,900 |
| 2024-02-02 | 0 | 131,600 | 0 | 13,700 | 0 | 117,900 |
| 2024-01-26 | 0 | 135,500 | 0 | 12,500 | 0 | 123,000 |
| 2024-01-19 | 0 | 138,400 | 0 | 12,600 | 0 | 125,800 |
| 2024-01-12 | 0 | 139,900 | 0 | 11,500 | 0 | 128,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240620 | 15:00 | 盟和産 | 長期ビジョン及び中期経営計画策定に関するお知らせ |
| 20240607 | 10:30 | 盟和産 | 2024年3月期決算説明会資料 |
| 20240529 | 15:00 | 盟和産 | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240510 | 16:00 | 盟和産 | 業績予想の修正および繰延税金資産の計上に関するお知らせ |
| 20240327 | 15:00 | 盟和産 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240214 | 15:00 | 盟和産 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7284 | 1 | 盟和産業 | 2024-10-23 02:21:30 |
| 7284 | 2 | IRサイトマップ | IR情報 | 盟和産業 | 2024-06-19 07:24:16 |
| 7284 | 2 | 2024-06-19 07:24:15 | |
| 7284 | 2 | IRカレンダー | IR情報 | 盟和産業 | 2024-06-19 07:24:13 |
| 7284 | 2 | 株式事務手続き | 株式情報 | IR情報 | 盟和産業 | 2024-06-19 07:24:12 |
| 7284 | 2 | 株主還元 | 株式情報 | IR情報 | 盟和産業 | 2024-06-19 07:24:11 |
| 7284 | 2 | 株式の状況 | 株式情報 | IR情報 | 盟和産業 | 2024-06-19 07:24:10 |
| 7284 | 2 | 株式情報 | IR情報 | 盟和産業 | 2024-06-19 07:24:09 |
| 7284 | 2 | 株主総会資料 | IR資料室 | IR情報 | 盟和産業 | 2024-06-19 07:24:08 |
| 7284 | 2 | 決算説明会資料 | IR資料室 | IR情報 | 盟和産業 | 2024-06-19 07:24:07 |