| 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 | 676 | 676 | 665 | 665 | 11,500 | -5 | 99% | 98% | 192% | ▼ | 99% | 102% | 103% | 91% | 100% |
| 20250311 | 665 | 667 | 654 | 660 | 12,800 | -5 | 99% | 99% | 111% | ▼▼ | 102% | 104% | 104% | 90% | 100% |
| 20250312 | 657 | 671 | 657 | 671 | 16,600 | 11 | 102% | 102% | 130% | ▲ | 99% | 101% | 101% | 94% | 102% |
| 20250313 | 677 | 677 | 669 | 669 | 6,200 | -2 | 100% | 99% | 37% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20250314 | 675 | 678 | 674 | 677 | 12,200 | 8 | 101% | 100% | 197% | ▲ | 100% | 100% | 100% | 95% | 103% |
| 20250317 | 683 | 690 | 681 | 681 | 5,500 | 4 | 101% | 100% | 45% | ▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20250318 | 681 | 686 | 675 | 682 | 8,700 | 1 | 100% | 100% | 158% | ▲▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20250319 | 683 | 685 | 679 | 679 | 3,300 | -3 | 100% | 99% | 38% | ▼ | 100% | 101% | 92% | 98% | 103% |
| 20250321 | 678 | 684 | 678 | 680 | 3,400 | 1 | 100% | 100% | 103% | ▲ | 100% | 101% | 92% | 99% | 103% |
| 20250324 | 676 | 683 | 676 | 679 | 3,800 | -1 | 100% | 100% | 112% | ▼ | 100% | 100% | 91% | 100% | 103% |
| 20250325 | 682 | 683 | 680 | 681 | 3,500 | 2 | 100% | 100% | 92% | ▲ | 101% | 100% | 91% | 100% | 103% |
| 20250326 | 680 | 686 | 680 | 685 | 4,500 | 4 | 101% | 101% | 129% | ▲▲ | 100% | 100% | 91% | 100% | 104% |
| 20250327 | 682 | 687 | 680 | 684 | 5,000 | -1 | 100% | 100% | 111% | ▼ | 100% | 100% | 91% | 100% | 104% |
| 20250328 | 681 | 684 | 671 | 684 | 3,900 | 0 | 100% | 100% | 78% | -- | 99% | 100% | 91% | 100% | 104% |
| 20250331 | 683 | 683 | 667 | 679 | 7,500 | -5 | 99% | 99% | 192% | ▼ | 100% | 92% | 94% | 99% | 103% |
| 20250401 | 680 | 684 | 670 | 683 | 5,600 | 4 | 101% | 100% | 75% | ▲ | 101% | 85% | 95% | 100% | 103% |
| 20250402 | 674 | 684 | 665 | 682 | 3,800 | -1 | 100% | 101% | 68% | ▼ | 106% | 88% | 100% | 100% | 103% |
| 20250403 | 642 | 680 | 640 | 680 | 12,500 | -2 | 100% | 106% | 329% | ▼▼ | 95% | 91% | 98% | 99% | 103% |
| 20250404 | 660 | 665 | 600 | 627 | 33,000 | -53 | 92% | 95% | 264% | ▼▼▼ | 101% | 109% | 113% | 92% | 100% |
| 20250408 | 570 | 579 | 553 | 573 | 24,800 | -54 | 91% | 101% | 75% | ▼▼▼▼ | 102% | 112% | 117% | 84% | 100% |
| 20250409 | 553 | 581 | 545 | 562 | 9,500 | -11 | 98% | 102% | 38% | ▼▼▼▼▼ | 95% | 105% | 110% | 82% | 100% |
| 20250410 | 592 | 620 | 560 | 560 | 112,400 | -2 | 100% | 95% | 1183% | ▼▼▼▼▼▼ | 109% | 112% | 117% | 82% | 100% |
| 20250411 | 555 | 606 | 555 | 603 | 118,400 | 43 | 108% | 109% | 105% | ▲ | 103% | 102% | 107% | 88% | 108% |
| 20250414 | 606 | 633 | 600 | 622 | 163,500 | 19 | 103% | 103% | 138% | ▲▲ | 99% | 99% | 105% | 91% | 111% |
| 20250415 | 627 | 627 | 605 | 621 | 28,500 | -1 | 100% | 99% | 17% | ▼ | 99% | 99% | 105% | 91% | 111% |
| 20250416 | 626 | 626 | 605 | 620 | 4,300 | -1 | 100% | 99% | 15% | ▼▼ | 102% | 102% | 109% | 91% | 111% |
| 20250417 | 604 | 616 | 586 | 615 | 10,200 | -5 | 99% | 102% | 237% | ▼▼▼ | 100% | 99% | 106% | 90% | 110% |
| 20250418 | 621 | 621 | 610 | 620 | 8,500 | 5 | 101% | 100% | 83% | ▲ | 100% | 100% | 106% | 91% | 111% |
| 20250421 | 619 | 619 | 605 | 619 | 10,700 | -1 | 100% | 100% | 126% | ▼ | 100% | 98% | 106% | 90% | 111% |
| 20250422 | 616 | 629 | 616 | 618 | 38,700 | -1 | 100% | 100% | 362% | ▼▼ | 98% | 103% | 105% | 90% | 110% |
| 20250423 | 622 | 622 | 610 | 612 | 15,800 | -6 | 99% | 98% | 41% | ▼▼▼ | 100% | 104% | 106% | 89% | 109% |
| 20250424 | 618 | 619 | 611 | 617 | 4,500 | 5 | 101% | 100% | 28% | ▲ | 98% | 105% | 106% | 90% | 110% |
| 20250425 | 616 | 621 | 601 | 603 | 77,000 | -14 | 98% | 98% | 1711% | ▼ | 98% | 106% | 108% | 88% | 108% |
| 20250428 | 610 | 612 | 590 | 599 | 15,500 | -4 | 99% | 98% | 20% | ▼▼ | 105% | 107% | 108% | 88% | 107% |
| 20250430 | 606 | 647 | 597 | 639 | 135,700 | 40 | 107% | 105% | 875% | ▲ | 102% | 103% | 103% | 94% | 114% |
| 20250501 | 631 | 650 | 630 | 642 | 15,700 | 3 | 100% | 102% | 12% | ▲▲ | 101% | 101% | 102% | 94% | 115% |
| 20250502 | 637 | 650 | 637 | 644 | 10,400 | 2 | 100% | 101% | 66% | ▲▲▲ | 99% | 98% | 100% | 95% | 115% |
| 20250507 | 653 | 658 | 640 | 647 | 20,700 | 3 | 100% | 99% | 199% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 116% |
| 20250508 | 648 | 676 | 642 | 649 | 122,700 | 2 | 100% | 100% | 593% | ▲▲▲▲▲ | 99% | 101% | 103% | 100% | 116% |
| 20250509 | 650 | 660 | 639 | 646 | 10,800 | -3 | 100% | 99% | 9% | ▼ | 99% | 102% | 104% | 100% | 115% |
| 20250512 | 646 | 649 | 636 | 639 | 11,700 | -7 | 99% | 99% | 108% | ▼▼ | 97% | 101% | 103% | 98% | 114% |
| 20250513 | 650 | 650 | 630 | 630 | 11,000 | -9 | 99% | 97% | 94% | ▼▼▼ | 100% | 101% | 105% | 97% | 105% |
| 20250514 | 640 | 645 | 634 | 643 | 10,100 | 13 | 102% | 100% | 92% | ▲ | 101% | 100% | 103% | 99% | 107% |
| 20250515 | 648 | 676 | 642 | 656 | 66,300 | 13 | 102% | 101% | 656% | ▲▲ | 101% | 100% | 104% | 100% | 110% |
| 20250516 | 646 | 660 | 637 | 655 | 20,800 | -1 | 100% | 101% | 31% | ▼ | 98% | 98% | 102% | 100% | 109% |
| 20250519 | 658 | 658 | 637 | 648 | 11,000 | -7 | 99% | 98% | 53% | ▼▼ | 100% | 99% | 103% | 99% | 108% |
| 20250520 | 649 | 655 | 642 | 647 | 4,600 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 100% | 104% | 99% | 108% |
| 20250521 | 644 | 644 | 627 | 643 | 13,300 | -4 | 99% | 100% | 289% | ▼▼▼▼ | 102% | 102% | 106% | 98% | 107% |
| 20250522 | 633 | 647 | 630 | 647 | 6,300 | 4 | 101% | 102% | 47% | ▲ | 103% | 103% | 107% | 99% | 108% |
| 20250523 | 627 | 650 | 627 | 644 | 29,300 | -3 | 100% | 103% | 465% | ▼ | 101% | 101% | 0% | 98% | 108% |
| 20250526 | 640 | 645 | 635 | 645 | 4,300 | 1 | 100% | 101% | 15% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20250527 | 645 | 645 | 637 | 645 | 3,900 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 0% | 98% | 108% |
| 20250528 | 646 | 647 | 639 | 646 | 7,700 | 1 | 100% | 100% | 197% | ▲ | 99% | 102% | 0% | 98% | 108% |
| 20250529 | 648 | 648 | 632 | 643 | 15,200 | -3 | 100% | 99% | 197% | ▼ | 102% | 105% | 0% | 98% | 102% |
| 20250530 | 639 | 650 | 637 | 649 | 13,500 | 6 | 101% | 102% | 89% | ▲ | 101% | 105% | 0% | 99% | 103% |
| 20250602 | 641 | 648 | 638 | 647 | 12,100 | -2 | 100% | 101% | 90% | ▼ | 100% | 104% | 0% | 99% | 103% |
| 20250603 | 647 | 650 | 640 | 650 | 6,700 | 3 | 100% | 100% | 55% | ▲ | 103% | 0% | 0% | 99% | 103% |
| 20250604 | 642 | 661 | 640 | 661 | 23,800 | 11 | 102% | 103% | 355% | ▲▲ | 102% | 0% | 0% | 100% | 105% |
| 20250605 | 656 | 670 | 652 | 670 | 8,300 | 9 | 101% | 102% | 35% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250606 | 670 | 670 | 664 | 670 | 6,900 | 0 | 100% | 100% | 83% | -- | % | % | % | 100% | 106% |
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 | 1,900 | 930,000 | 0 | 810,800 | 1,900 | 119,200 |
| 2025-05-23 | 1,600 | 919,600 | 0 | 797,300 | 1,600 | 122,300 |
| 2025-05-16 | 6,100 | 897,400 | 0 | 773,500 | 6,100 | 123,900 |
| 2025-05-09 | 4,300 | 875,500 | 0 | 751,700 | 4,300 | 123,800 |
| 2025-05-02 | 4,000 | 876,800 | 0 | 747,900 | 4,000 | 128,900 |
| 2025-04-25 | 2,600 | 912,200 | 0 | 784,800 | 2,600 | 127,400 |
| 2025-04-18 | 2,700 | 941,700 | 0 | 815,200 | 2,700 | 126,500 |
| 2025-04-11 | 2,500 | 1,061,300 | 0 | 926,100 | 2,500 | 135,200 |
| 2025-04-04 | 1,100 | 860,500 | 0 | 730,000 | 1,100 | 130,500 |
| 2025-03-28 | 400 | 856,900 | 0 | 716,400 | 400 | 140,500 |
| 2025-03-21 | 500 | 857,900 | 0 | 718,000 | 500 | 139,900 |
| 2025-03-14 | 1,300 | 849,100 | 0 | 709,000 | 1,300 | 140,100 |
| 2025-03-07 | 1,600 | 849,900 | 0 | 706,400 | 1,600 | 143,500 |
| 2025-02-28 | 0 | 833,500 | 0 | 689,100 | 0 | 144,400 |
| 2025-02-21 | 100 | 817,900 | 100 | 683,100 | 0 | 134,800 |
| 2025-02-14 | 0 | 901,000 | 0 | 763,100 | 0 | 137,900 |
| 2025-02-07 | 0 | 999,000 | 0 | 855,800 | 0 | 143,200 |
| 2025-01-31 | 0 | 987,200 | 0 | 846,500 | 0 | 140,700 |
| 2025-01-24 | 0 | 986,500 | 0 | 845,300 | 0 | 141,200 |
| 2025-01-17 | 0 | 972,700 | 0 | 828,900 | 0 | 143,800 |
| 2025-01-10 | 0 | 959,100 | 0 | 822,400 | 0 | 136,700 |
| 2024-12-27 | 0 | 1,015,400 | 0 | 883,300 | 0 | 132,100 |
| 2024-12-20 | 0 | 997,700 | 0 | 866,500 | 0 | 131,200 |
| 2024-12-13 | 0 | 981,700 | 0 | 849,000 | 0 | 132,700 |
| 2024-12-06 | 0 | 1,024,200 | 0 | 840,800 | 0 | 183,400 |
| 2024-11-29 | 0 | 975,400 | 0 | 843,300 | 0 | 132,100 |
| 2024-11-22 | 0 | 977,400 | 0 | 842,900 | 0 | 134,500 |
| 2024-11-15 | 0 | 974,900 | 0 | 835,400 | 0 | 139,500 |
| 2024-11-08 | 0 | 987,700 | 0 | 835,300 | 0 | 152,400 |
| 2024-11-01 | 0 | 961,400 | 0 | 815,400 | 0 | 146,000 |
| 2024-10-25 | 0 | 972,500 | 0 | 829,000 | 0 | 143,500 |
| 2024-10-18 | 0 | 979,800 | 0 | 830,500 | 0 | 149,300 |
| 2024-10-11 | 0 | 982,000 | 0 | 837,600 | 0 | 144,400 |
| 2024-10-04 | 0 | 762,900 | 0 | 632,000 | 0 | 130,900 |
| 2024-09-27 | 0 | 769,700 | 0 | 632,400 | 0 | 137,300 |
| 2024-09-20 | 0 | 769,000 | 0 | 645,500 | 0 | 123,500 |
| 2024-09-13 | 0 | 771,400 | 0 | 642,100 | 0 | 129,300 |
| 2024-09-06 | 0 | 779,200 | 0 | 628,300 | 0 | 150,900 |
| 2024-08-30 | 0 | 798,800 | 0 | 643,200 | 0 | 155,600 |
| 2024-08-23 | 0 | 897,900 | 0 | 746,300 | 0 | 151,600 |
| 2024-08-16 | 0 | 893,400 | 0 | 745,400 | 0 | 148,000 |
| 2024-08-09 | 0 | 828,600 | 0 | 692,100 | 0 | 136,500 |
| 2024-08-02 | 0 | 763,600 | 0 | 609,100 | 0 | 154,500 |
| 2024-07-26 | 0 | 775,100 | 0 | 579,500 | 0 | 195,600 |
| 2024-07-19 | 0 | 782,000 | 0 | 583,400 | 0 | 198,600 |
| 2024-07-12 | 0 | 785,500 | 0 | 574,100 | 0 | 211,400 |
| 2024-07-05 | 0 | 795,500 | 0 | 573,900 | 0 | 221,600 |
| 2024-06-28 | 0 | 795,700 | 0 | 564,200 | 0 | 231,500 |
| 2024-06-21 | 0 | 797,800 | 0 | 572,000 | 0 | 225,800 |
| 2024-06-14 | 0 | 778,100 | 0 | 550,000 | 0 | 228,100 |
| 2024-06-07 | 0 | 781,900 | 0 | 546,100 | 0 | 235,800 |
| 2024-05-31 | 0 | 778,600 | 0 | 541,900 | 0 | 236,700 |
| 2024-05-24 | 0 | 784,800 | 0 | 546,600 | 0 | 238,200 |
| 2024-05-17 | 0 | 785,200 | 0 | 441,100 | 0 | 344,100 |
| 2024-05-10 | 0 | 776,600 | 0 | 311,100 | 0 | 465,500 |
| 2024-05-02 | 0 | 811,600 | 0 | 309,600 | 0 | 502,000 |
| 2024-04-26 | 0 | 808,000 | 0 | 308,700 | 0 | 499,300 |
| 2024-04-19 | 0 | 774,800 | 0 | 309,400 | 0 | 465,400 |
| 2024-04-12 | 0 | 787,300 | 0 | 292,600 | 0 | 494,700 |
| 2024-04-05 | 0 | 797,700 | 0 | 294,600 | 0 | 503,100 |
| 2024-03-29 | 0 | 848,200 | 0 | 304,200 | 0 | 544,000 |
| 2024-03-22 | 0 | 889,500 | 0 | 349,800 | 0 | 539,700 |
| 2024-03-15 | 0 | 890,200 | 0 | 346,900 | 0 | 543,300 |
| 2024-03-08 | 400 | 921,400 | 400 | 372,000 | 0 | 549,400 |
| 2024-03-01 | 400 | 847,400 | 400 | 380,200 | 0 | 467,200 |
| 2024-02-22 | 0 | 872,100 | 0 | 387,900 | 0 | 484,200 |
| 2024-02-16 | 0 | 803,900 | 0 | 376,400 | 0 | 427,500 |
| 2024-02-09 | 0 | 807,300 | 0 | 428,800 | 0 | 378,500 |
| 2024-02-02 | 0 | 732,000 | 0 | 394,100 | 0 | 337,900 |
| 2024-01-26 | 0 | 785,300 | 0 | 442,100 | 0 | 343,200 |
| 2024-01-19 | 0 | 802,700 | 0 | 475,600 | 0 | 327,100 |
| 2024-01-12 | 0 | 784,300 | 0 | 479,400 | 0 | 304,900 |
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 |
|---|---|---|---|
| 7317 | 1 | 株式会社松屋R&D | 縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2025-06-06 22:26:56 |
| 7317 | 2 | TOPICS | 株式会社松屋R&D | 縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2025-04-25 19:29:30 |
| 7317 | 2 | TOPICS | 株式会社松屋R&D | 縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-10-24 14:30:51 |
| 7317 | 2 | IR情報-適時開示情報 | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-19 07:24:38 |
| 7317 | 2 | IR情報-株主総会関連資料 | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-19 07:24:37 |
| 7317 | 2 | IR情報-有価証券報告書等 | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-19 07:24:36 |
| 7317 | 2 | IR情報-決算説明資料 | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-19 07:24:34 |
| 7317 | 2 | IR情報-決算短信 | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-19 07:24:33 |
| 7317 | 2 | お問い合わせ | 株式会社松屋R&D｜縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-18 08:48:53 |
| 7317 | 2 | TOPICS | 株式会社松屋R&D | 縫製ロボット／縫製自動機の開発、縫製品製造OEM、工業用ミシン | 2024-06-18 08:48:51 |