| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,980 | 4,985 | 4,890 | 4,900 | 33,900 | -50 | 99% | 98% | 150% | ▼▼ | 98% | 100% | 98% | 94% | 103% |
| 20240925 | 4,895 | 4,895 | 4,770 | 4,820 | 41,400 | -80 | 98% | 98% | 122% | ▼▼▼ | 101% | 101% | 98% | 93% | 101% |
| 20240926 | 4,860 | 4,915 | 4,805 | 4,915 | 34,000 | 95 | 102% | 101% | 82% | ▲ | 100% | 101% | 98% | 95% | 103% |
| 20240927 | 4,875 | 4,900 | 4,830 | 4,870 | 29,900 | -45 | 99% | 100% | 88% | ▼ | 99% | 103% | 100% | 94% | 102% |
| 20240930 | 4,785 | 4,845 | 4,730 | 4,760 | 53,500 | -110 | 98% | 99% | 179% | ▼▼ | 103% | 101% | 99% | 92% | 100% |
| 20241001 | 4,790 | 4,935 | 4,780 | 4,910 | 25,300 | 150 | 103% | 103% | 47% | ▲ | 101% | 100% | 97% | 95% | 103% |
| 20241002 | 4,850 | 4,970 | 4,850 | 4,920 | 17,900 | 10 | 100% | 101% | 71% | ▲▲ | 100% | 97% | 95% | 96% | 103% |
| 20241003 | 4,925 | 5,000 | 4,910 | 4,935 | 33,300 | 15 | 100% | 100% | 186% | ▲▲▲ | 98% | 96% | 95% | 98% | 104% |
| 20241004 | 4,940 | 4,940 | 4,855 | 4,855 | 14,700 | -80 | 98% | 98% | 44% | ▼ | 99% | 97% | 95% | 97% | 102% |
| 20241007 | 4,890 | 4,895 | 4,825 | 4,845 | 19,700 | -10 | 100% | 99% | 134% | ▼▼ | 99% | 99% | 96% | 98% | 102% |
| 20241008 | 4,800 | 4,835 | 4,720 | 4,755 | 48,200 | -90 | 98% | 99% | 245% | ▼▼▼ | 99% | 100% | 96% | 96% | 100% |
| 20241009 | 4,785 | 4,815 | 4,720 | 4,745 | 32,100 | -10 | 100% | 99% | 67% | ▼▼▼▼ | 99% | 100% | 97% | 96% | 100% |
| 20241010 | 4,735 | 4,775 | 4,685 | 4,710 | 49,800 | -35 | 99% | 99% | 155% | ▼▼▼▼▼ | 101% | 100% | 98% | 95% | 100% |
| 20241011 | 4,700 | 4,765 | 4,670 | 4,760 | 30,200 | 50 | 101% | 101% | 61% | ▲ | 100% | 98% | 96% | 96% | 101% |
| 20241015 | 4,760 | 4,810 | 4,725 | 4,775 | 22,800 | 15 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 96% | 96% | 101% |
| 20241016 | 4,740 | 4,805 | 4,735 | 4,745 | 12,500 | -30 | 99% | 100% | 55% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20241017 | 4,730 | 4,760 | 4,690 | 4,695 | 26,800 | -50 | 99% | 99% | 214% | ▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20241018 | 4,695 | 4,700 | 4,650 | 4,685 | 22,400 | -10 | 100% | 100% | 84% | ▼▼▼ | 100% | 98% | 97% | 94% | 100% |
| 20241021 | 4,670 | 4,695 | 4,655 | 4,675 | 12,000 | -10 | 100% | 100% | 54% | ▼▼▼▼ | 99% | 98% | 96% | 94% | 100% |
| 20241022 | 4,695 | 4,695 | 4,610 | 4,655 | 42,600 | -20 | 100% | 99% | 355% | ▼▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241023 | 4,615 | 4,660 | 4,615 | 4,615 | 11,900 | -40 | 99% | 100% | 28% | ▼▼▼▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241024 | 4,575 | 4,590 | 4,520 | 4,555 | 53,800 | -60 | 99% | 100% | 452% | ▼▼▼▼▼▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241025 | 4,560 | 4,575 | 4,510 | 4,540 | 19,100 | -15 | 100% | 100% | 36% | ▼▼▼▼▼▼▼▼ | 102% | 100% | 102% | 92% | 100% |
| 20241028 | 4,525 | 4,605 | 4,515 | 4,595 | 36,400 | 55 | 101% | 102% | 191% | ▲ | 100% | 98% | 101% | 93% | 101% |
| 20241029 | 4,570 | 4,595 | 4,555 | 4,565 | 18,300 | -30 | 99% | 100% | 50% | ▼ | 98% | 98% | 101% | 93% | 101% |
| 20241030 | 4,565 | 4,570 | 4,465 | 4,465 | 127,000 | -100 | 98% | 98% | 694% | ▼▼ | 101% | 101% | 103% | 90% | 100% |
| 20241031 | 4,470 | 4,525 | 4,465 | 4,510 | 27,100 | 45 | 101% | 101% | 21% | ▲ | 100% | 101% | 103% | 91% | 101% |
| 20241101 | 4,475 | 4,525 | 4,455 | 4,485 | 22,200 | -25 | 99% | 100% | 82% | ▼ | 100% | 100% | 104% | 92% | 100% |
| 20241105 | 4,455 | 4,480 | 4,440 | 4,455 | 29,100 | -30 | 99% | 100% | 131% | ▼▼ | 101% | 98% | 104% | 92% | 100% |
| 20241106 | 4,455 | 4,510 | 4,450 | 4,480 | 24,900 | 25 | 101% | 101% | 86% | ▲ | 101% | 97% | 103% | 94% | 101% |
| 20241107 | 4,500 | 4,545 | 4,460 | 4,530 | 32,100 | 50 | 101% | 101% | 129% | ▲▲ | 98% | 98% | 102% | 95% | 102% |
| 20241108 | 4,530 | 4,545 | 4,455 | 4,460 | 30,900 | -70 | 98% | 98% | 96% | ▼ | 97% | 101% | 106% | 93% | 100% |
| 20241111 | 4,390 | 4,390 | 4,240 | 4,260 | 98,700 | -200 | 96% | 97% | 319% | ▼▼ | 101% | 104% | 110% | 89% | 100% |
| 20241112 | 4,300 | 4,380 | 4,300 | 4,345 | 35,500 | 85 | 102% | 101% | 36% | ▲ | 100% | 103% | 112% | 91% | 102% |
| 20241113 | 4,350 | 4,380 | 4,320 | 4,360 | 26,200 | 15 | 100% | 100% | 74% | ▲▲ | 102% | 103% | 111% | 92% | 102% |
| 20241114 | 4,355 | 4,460 | 4,355 | 4,440 | 35,300 | 80 | 102% | 102% | 135% | ▲▲▲ | 100% | 100% | 109% | 95% | 104% |
| 20241115 | 4,455 | 4,510 | 4,410 | 4,440 | 32,300 | 0 | 100% | 100% | 92% | -- | 101% | 102% | 109% | 95% | 104% |
| 20241118 | 4,435 | 4,495 | 4,410 | 4,480 | 14,200 | 40 | 101% | 101% | 44% | ▲ | 100% | 103% | 108% | 96% | 105% |
| 20241119 | 4,480 | 4,485 | 4,450 | 4,470 | 17,500 | -10 | 100% | 100% | 123% | ▼ | 100% | 103% | 108% | 96% | 105% |
| 20241120 | 4,475 | 4,495 | 4,430 | 4,465 | 17,600 | -5 | 100% | 100% | 101% | ▼▼ | 100% | 102% | 110% | 97% | 105% |
| 20241121 | 4,470 | 4,480 | 4,445 | 4,470 | 7,400 | 5 | 100% | 100% | 42% | ▲ | 101% | 101% | 110% | 97% | 105% |
| 20241122 | 4,475 | 4,545 | 4,475 | 4,510 | 13,700 | 40 | 101% | 101% | 185% | ▲▲ | 102% | 101% | 111% | 98% | 106% |
| 20241125 | 4,540 | 4,685 | 4,540 | 4,625 | 61,700 | 115 | 103% | 102% | 450% | ▲▲▲ | 99% | 100% | 109% | 100% | 109% |
| 20241126 | 4,625 | 4,655 | 4,515 | 4,560 | 17,600 | -65 | 99% | 99% | 29% | ▼ | 99% | 101% | 110% | 99% | 107% |
| 20241127 | 4,560 | 4,560 | 4,460 | 4,525 | 17,400 | -35 | 99% | 99% | 99% | ▼▼ | 100% | 102% | 111% | 98% | 106% |
| 20241128 | 4,525 | 4,580 | 4,515 | 4,540 | 15,600 | 15 | 100% | 100% | 90% | ▲ | 101% | 100% | 110% | 98% | 107% |
| 20241129 | 4,575 | 4,610 | 4,555 | 4,605 | 21,900 | 65 | 101% | 101% | 140% | ▲▲ | 100% | 101% | 109% | 100% | 108% |
| 20241202 | 4,605 | 4,630 | 4,575 | 4,590 | 17,000 | -15 | 100% | 100% | 78% | ▼ | 100% | 103% | 109% | 99% | 108% |
| 20241203 | 4,600 | 4,625 | 4,590 | 4,620 | 6,500 | 30 | 101% | 100% | 38% | ▲ | 98% | 105% | 108% | 100% | 108% |
| 20241204 | 4,635 | 4,635 | 4,545 | 4,555 | 23,600 | -65 | 99% | 98% | 363% | ▼ | 100% | 106% | 110% | 98% | 107% |
| 20241205 | 4,570 | 4,575 | 4,530 | 4,550 | 7,300 | -5 | 100% | 100% | 31% | ▼▼ | 102% | 105% | 110% | 98% | 107% |
| 20241206 | 4,565 | 4,635 | 4,545 | 4,635 | 44,600 | 85 | 102% | 102% | 611% | ▲ | 102% | 103% | 0% | 100% | 109% |
| 20241209 | 4,645 | 4,735 | 4,645 | 4,735 | 28,800 | 100 | 102% | 102% | 65% | ▲▲ | 102% | 101% | 0% | 100% | 109% |
| 20241210 | 4,765 | 4,900 | 4,745 | 4,855 | 43,400 | 120 | 103% | 102% | 151% | ▲▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20241211 | 4,855 | 4,905 | 4,740 | 4,805 | 51,200 | -50 | 99% | 99% | 118% | ▼ | 98% | 101% | 0% | 99% | 108% |
| 20241212 | 4,860 | 4,860 | 4,770 | 4,770 | 19,800 | -35 | 99% | 98% | 39% | ▼▼ | 100% | 103% | 0% | 98% | 107% |
| 20241213 | 4,800 | 4,825 | 4,755 | 4,795 | 19,400 | 25 | 101% | 100% | 98% | ▲ | 100% | 105% | 0% | 99% | 107% |
| 20241216 | 4,795 | 4,830 | 4,780 | 4,805 | 13,600 | 10 | 100% | 100% | 70% | ▲▲ | 98% | 105% | 0% | 99% | 108% |
| 20241217 | 4,780 | 4,790 | 4,700 | 4,700 | 25,200 | -105 | 98% | 98% | 185% | ▼ | 104% | 0% | 0% | 97% | 105% |
| 20241218 | 4,730 | 4,935 | 4,730 | 4,910 | 40,900 | 210 | 104% | 104% | 162% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20241219 | 4,895 | 4,935 | 4,835 | 4,935 | 28,200 | 25 | 101% | 101% | 69% | ▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20241220 | 4,950 | 5,040 | 4,930 | 5,020 | 44,300 | 85 | 102% | 101% | 157% | ▲▲▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 4,800 | 77,300 | 100 | 40,400 | 4,700 | 36,900 |
| 2024-12-06 | 5,900 | 82,200 | 100 | 42,500 | 5,800 | 39,700 |
| 2024-11-29 | 5,800 | 84,800 | 0 | 43,000 | 5,800 | 41,800 |
| 2024-11-22 | 4,700 | 96,700 | 100 | 46,500 | 4,600 | 50,200 |
| 2024-11-15 | 5,300 | 104,300 | 0 | 51,000 | 5,300 | 53,300 |
| 2024-11-08 | 6,300 | 113,500 | 0 | 53,700 | 6,300 | 59,800 |
| 2024-11-01 | 3,800 | 118,500 | 0 | 57,600 | 3,800 | 60,900 |
| 2024-10-25 | 2,100 | 106,500 | 0 | 55,400 | 2,100 | 51,100 |
| 2024-10-18 | 2,500 | 95,600 | 100 | 49,800 | 2,400 | 45,800 |
| 2024-10-11 | 2,200 | 94,000 | 0 | 51,500 | 2,200 | 42,500 |
| 2024-10-04 | 2,400 | 80,500 | 0 | 42,700 | 2,400 | 37,800 |
| 2024-09-27 | 2,200 | 74,200 | 0 | 38,000 | 2,200 | 36,200 |
| 2024-09-20 | 1,700 | 75,300 | 0 | 38,800 | 1,700 | 36,500 |
| 2024-09-13 | 1,700 | 79,100 | 0 | 41,000 | 1,700 | 38,100 |
| 2024-09-06 | 1,900 | 79,600 | 0 | 39,400 | 1,900 | 40,200 |
| 2024-08-30 | 1,800 | 60,700 | 0 | 29,100 | 1,800 | 31,600 |
| 2024-08-23 | 1,800 | 64,200 | 0 | 31,300 | 1,800 | 32,900 |
| 2024-08-16 | 1,900 | 63,500 | 0 | 31,200 | 1,900 | 32,300 |
| 2024-08-09 | 2,400 | 68,300 | 200 | 32,100 | 2,200 | 36,200 |
| 2024-08-02 | 4,000 | 75,000 | 100 | 38,800 | 3,900 | 36,200 |
| 2024-07-26 | 7,100 | 76,800 | 300 | 46,000 | 6,800 | 30,800 |
| 2024-07-19 | 8,200 | 92,000 | 100 | 61,200 | 8,100 | 30,800 |
| 2024-07-12 | 7,700 | 94,900 | 0 | 62,300 | 7,700 | 32,600 |
| 2024-07-05 | 7,900 | 103,300 | 0 | 68,500 | 7,900 | 34,800 |
| 2024-06-28 | 8,100 | 95,800 | 0 | 61,100 | 8,100 | 34,700 |
| 2024-06-21 | 8,000 | 92,800 | 0 | 46,300 | 8,000 | 46,500 |
| 2024-06-14 | 7,800 | 76,300 | 0 | 41,400 | 7,800 | 34,900 |
| 2024-06-07 | 9,100 | 77,000 | 0 | 42,600 | 9,100 | 34,400 |
| 2024-05-31 | 13,000 | 91,000 | 0 | 43,300 | 13,000 | 47,700 |
| 2024-05-24 | 16,100 | 92,900 | 0 | 38,700 | 16,100 | 54,200 |
| 2024-05-17 | 19,400 | 81,800 | 0 | 43,800 | 19,400 | 38,000 |
| 2024-05-10 | 2,900 | 24,700 | 0 | 10,800 | 2,900 | 13,900 |
| 2024-05-02 | 2,900 | 24,400 | 0 | 11,300 | 2,900 | 13,100 |
| 2024-04-26 | 2,800 | 27,100 | 0 | 12,100 | 2,800 | 15,000 |
| 2024-04-19 | 2,000 | 27,600 | 0 | 11,000 | 2,000 | 16,600 |
| 2024-04-12 | 2,300 | 33,400 | 0 | 13,100 | 2,300 | 20,300 |
| 2024-04-05 | 2,500 | 29,500 | 0 | 13,000 | 2,500 | 16,500 |
| 2024-03-29 | 2,900 | 27,500 | 0 | 12,000 | 2,900 | 15,500 |
| 2024-03-22 | 4,000 | 23,800 | 0 | 8,900 | 4,000 | 14,900 |
| 2024-03-15 | 4,600 | 29,800 | 0 | 15,000 | 4,600 | 14,800 |
| 2024-03-08 | 5,300 | 43,500 | 0 | 25,800 | 5,300 | 17,700 |
| 2024-03-01 | 6,200 | 47,200 | 0 | 25,900 | 6,200 | 21,300 |
| 2024-02-22 | 8,600 | 43,400 | 0 | 22,800 | 8,600 | 20,600 |
| 2024-02-16 | 3,500 | 41,700 | 0 | 23,000 | 3,500 | 18,700 |
| 2024-02-09 | 5,500 | 46,900 | 0 | 24,400 | 5,500 | 22,500 |
| 2024-02-02 | 1,800 | 54,800 | 0 | 26,000 | 1,800 | 28,800 |
| 2024-01-26 | 1,700 | 56,200 | 0 | 26,500 | 1,700 | 29,700 |
| 2024-01-19 | 1,800 | 60,000 | 0 | 27,300 | 1,800 | 32,700 |
| 2024-01-12 | 2,300 | 58,300 | 0 | 26,800 | 2,300 | 31,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,400 | 0.22% | ▼ | -17,693 | 5,400 | 5,400 | 5,300 | 5,360 | 62,000 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 31,093 | 0.51% | ▲ | 5,380 | 5,430 | 5,340 | 5,400 | 20,000 | |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 5,518 | 0.09% | ▼ | -66,900 | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 72,418 | 1.19% | ▲ | 13,600 | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | 新家工 | 2025年3月期 第2四半期（中間期）決算短信[日本基準] （連結） |
| 20241024 | 16:00 | 新家工 | 役員人事および執行役員人事ならびに人事異動に関するお知らせ |
| 20240809 | 16:00 | 新家工 | 2025年3月期 第1四半期決算短信[日本基準] （連結） |
| 20240809 | 16:00 | 新家工 | 当社の取締役に対する業績連動型株式報酬制度への追加拠出に関するお知らせ |
| 20240809 | 16:00 | 新家工 | 役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240627 | 17:00 | 新家工 | 役員人事に関するお知らせ |
| 20240613 | 17:00 | 新家工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の 一部訂正に関するお知らせ |
| 20240321 | 16:00 | 新家工 | 役員の異動内定に関するお知らせ |
| 20240222 | 16:00 | 新家工 | 資本コストや株価を意識した経営の実現に向けた対応方針について |
| 20240209 | 16:00 | 新家工 | 2024年3月期 第3四半期決算短信[日本基準] （連結） |
| 20240209 | 16:00 | 新家工 | 業績予想および配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | 新家工 | 組織変更および役員人事ならびに執行役員人事、人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXXU | 350 | 2024-12-18 15:32 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100UT34 | 350 | 2024-11-22 15:35 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100U528 | 350 | 2024-08-06 15:47 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
| S100U5HA | 350 | 2024-08-06 12:09 | 新家工業株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| S100U3OL | 350 | 2024-07-29 14:41 | 新家工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7305 | 1 | 新家工業株式会社 ARAYA | 鋼管・型鋼や自転車・リムなどの製造 | 2024-12-21 11:28:26 |
| 7305 | 2 | 第161期_2025年3月期_第2四半期決算短信 | 2024-11-08 20:31:25 |
| 7305 | 2 | 第161期_2025年3月期_第1四半期決算説明資料 | 2024-09-17 15:30:50 |
| 7305 | 2 | 第161期_2025年3月期_第1四半期決算短信 | 2024-08-20 12:35:06 |
| 7305 | 2 | ビジネスカジュアルの導入について | 2024-07-25 04:31:04 |
| 7305 | 2 | 第160期_2024年3月期_期末株主通信 | 2024-06-29 01:32:17 |
| 7305 | 2 | 第160期_2024年3月期_定時株主総会決議通知 | 2024-06-29 01:32:15 |
| 7305 | 2 | 第160期_2024年3月期_通期決算説明資料 | 2024-06-21 18:46:59 |
| 7305 | 2 | 株主通信（事業報告書） | 新家工業株式会社 ARAYA | 鋼管・型鋼や自転車・リムなどの製造 | 2024-06-19 15:53:30 |
| 7305 | 2 | 株主通信（事業報告書） | 新家工業株式会社 ARAYA | 鋼管・型鋼や自転車・リムなどの製造 | 2024-06-19 15:53:28 |