| 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 | 1,615 | 1,624 | 1,610 | 1,610 | 7,200 | -5 | 100% | 100% | 61% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20240726 | 1,610 | 1,623 | 1,610 | 1,614 | 3,100 | 4 | 100% | 100% | 43% | ▲ | 101% | 100% | 100% | 97% | 100% |
| 20240729 | 1,612 | 1,625 | 1,611 | 1,624 | 8,300 | 10 | 101% | 101% | 268% | ▲▲ | 99% | 98% | 99% | 98% | 101% |
| 20240730 | 1,621 | 1,621 | 1,600 | 1,600 | 42,900 | -24 | 99% | 99% | 517% | ▼ | 101% | 97% | 101% | 97% | 100% |
| 20240731 | 1,601 | 1,619 | 1,601 | 1,616 | 11,900 | 16 | 101% | 101% | 28% | ▲ | 99% | 97% | 100% | 98% | 101% |
| 20240801 | 1,619 | 1,619 | 1,600 | 1,605 | 12,300 | -11 | 99% | 99% | 103% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20240802 | 1,600 | 1,602 | 1,585 | 1,585 | 38,600 | -20 | 99% | 99% | 314% | ▼▼ | 93% | 101% | 104% | 97% | 100% |
| 20240805 | 1,561 | 1,567 | 1,431 | 1,452 | 48,900 | -133 | 92% | 93% | 127% | ▼▼▼ | 105% | 108% | 110% | 89% | 100% |
| 20240806 | 1,481 | 1,579 | 1,481 | 1,560 | 14,600 | 108 | 107% | 105% | 30% | ▲ | 102% | 103% | 106% | 96% | 107% |
| 20240807 | 1,547 | 1,589 | 1,526 | 1,572 | 12,100 | 12 | 101% | 102% | 83% | ▲▲ | 100% | 102% | 105% | 96% | 108% |
| 20240808 | 1,572 | 1,591 | 1,572 | 1,578 | 5,000 | 6 | 100% | 100% | 41% | ▲▲▲ | 99% | 101% | 103% | 97% | 109% |
| 20240809 | 1,599 | 1,605 | 1,579 | 1,582 | 8,700 | 4 | 100% | 99% | 174% | ▲▲▲▲ | 101% | 102% | 104% | 97% | 109% |
| 20240813 | 1,582 | 1,603 | 1,582 | 1,595 | 5,400 | 13 | 101% | 101% | 62% | ▲▲▲▲▲ | 100% | 101% | 103% | 98% | 110% |
| 20240814 | 1,595 | 1,604 | 1,595 | 1,599 | 6,800 | 4 | 100% | 100% | 126% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 98% | 110% |
| 20240815 | 1,599 | 1,604 | 1,596 | 1,604 | 4,300 | 5 | 100% | 100% | 63% | ▲▲▲▲▲▲▲ | 100% | 100% | 103% | 98% | 110% |
| 20240816 | 1,605 | 1,608 | 1,601 | 1,608 | 7,900 | 4 | 100% | 100% | 184% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 99% | 111% |
| 20240819 | 1,609 | 1,609 | 1,603 | 1,605 | 5,300 | -3 | 100% | 100% | 67% | ▼ | 100% | 100% | 103% | 99% | 111% |
| 20240820 | 1,605 | 1,610 | 1,601 | 1,609 | 5,900 | 4 | 100% | 100% | 111% | ▲ | 100% | 100% | 103% | 99% | 111% |
| 20240821 | 1,605 | 1,608 | 1,601 | 1,606 | 3,800 | -3 | 100% | 100% | 64% | ▼ | 100% | 100% | 103% | 99% | 111% |
| 20240822 | 1,605 | 1,606 | 1,602 | 1,603 | 2,700 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 101% | 103% | 99% | 110% |
| 20240823 | 1,605 | 1,605 | 1,596 | 1,599 | 7,200 | -4 | 100% | 100% | 267% | ▼▼▼ | 100% | 101% | 103% | 98% | 110% |
| 20240826 | 1,604 | 1,609 | 1,602 | 1,605 | 4,700 | 6 | 100% | 100% | 65% | ▲ | 100% | 101% | 103% | 99% | 111% |
| 20240827 | 1,608 | 1,611 | 1,607 | 1,609 | 5,100 | 4 | 100% | 100% | 109% | ▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20240828 | 1,610 | 1,611 | 1,607 | 1,610 | 4,000 | 1 | 100% | 100% | 78% | ▲▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20240829 | 1,610 | 1,618 | 1,609 | 1,615 | 3,900 | 5 | 100% | 100% | 98% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 111% |
| 20240830 | 1,610 | 1,623 | 1,610 | 1,619 | 6,900 | 4 | 100% | 101% | 177% | ▲▲▲▲▲ | 100% | 101% | 102% | 100% | 112% |
| 20240902 | 1,630 | 1,630 | 1,618 | 1,623 | 6,200 | 4 | 100% | 100% | 90% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 112% |
| 20240903 | 1,625 | 1,639 | 1,625 | 1,635 | 4,700 | 12 | 101% | 101% | 76% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20240904 | 1,629 | 1,634 | 1,624 | 1,629 | 12,100 | -6 | 100% | 100% | 257% | ▼ | 101% | 101% | 102% | 100% | 104% |
| 20240905 | 1,629 | 1,656 | 1,626 | 1,643 | 9,900 | 14 | 101% | 101% | 82% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20240906 | 1,640 | 1,652 | 1,638 | 1,646 | 8,400 | 3 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240909 | 1,645 | 1,653 | 1,639 | 1,648 | 10,400 | 2 | 100% | 100% | 124% | ▲▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20240910 | 1,650 | 1,650 | 1,641 | 1,641 | 5,100 | -7 | 100% | 99% | 49% | ▼ | 99% | 100% | 101% | 100% | 103% |
| 20240911 | 1,644 | 1,646 | 1,623 | 1,626 | 11,400 | -15 | 99% | 99% | 224% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20240912 | 1,639 | 1,644 | 1,633 | 1,642 | 3,500 | 16 | 101% | 100% | 31% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20240913 | 1,642 | 1,644 | 1,639 | 1,643 | 4,600 | 1 | 100% | 100% | 131% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20240917 | 1,644 | 1,644 | 1,630 | 1,643 | 9,200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 101% | 100% | 103% |
| 20240918 | 1,646 | 1,653 | 1,635 | 1,646 | 6,200 | 3 | 100% | 100% | 67% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20240919 | 1,646 | 1,651 | 1,645 | 1,646 | 3,300 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 101% | 100% | 103% |
| 20240920 | 1,651 | 1,654 | 1,648 | 1,654 | 5,700 | 8 | 100% | 100% | 173% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20240924 | 1,656 | 1,660 | 1,650 | 1,655 | 5,200 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240925 | 1,656 | 1,659 | 1,649 | 1,656 | 6,200 | 1 | 100% | 100% | 119% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240926 | 1,654 | 1,664 | 1,651 | 1,655 | 6,800 | -1 | 100% | 100% | 110% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 1,653 | 1,663 | 1,652 | 1,659 | 3,400 | 4 | 100% | 100% | 50% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20240930 | 1,650 | 1,663 | 1,649 | 1,652 | 6,200 | -7 | 100% | 100% | 182% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20241001 | 1,652 | 1,659 | 1,652 | 1,652 | 3,300 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 100% | 100% | 102% |
| 20241002 | 1,652 | 1,660 | 1,648 | 1,651 | 5,200 | -1 | 100% | 100% | 158% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20241003 | 1,659 | 1,660 | 1,655 | 1,657 | 2,600 | 6 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241004 | 1,657 | 1,665 | 1,655 | 1,661 | 5,500 | 4 | 100% | 100% | 212% | ▲▲ | 100% | 99% | 98% | 100% | 102% |
| 20241007 | 1,665 | 1,666 | 1,658 | 1,663 | 3,700 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 1,659 | 1,663 | 1,655 | 1,655 | 5,300 | -8 | 100% | 100% | 143% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241009 | 1,656 | 1,658 | 1,648 | 1,649 | 7,900 | -6 | 100% | 100% | 149% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 1,650 | 1,650 | 1,643 | 1,643 | 6,000 | -6 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 1,642 | 1,645 | 1,640 | 1,640 | 5,600 | -3 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 1,655 | 1,662 | 1,645 | 1,653 | 6,900 | 13 | 101% | 100% | 123% | ▲ | 101% | 100% | 0% | 99% | 101% |
| 20241016 | 1,646 | 1,657 | 1,646 | 1,655 | 3,900 | 2 | 100% | 101% | 57% | ▲▲ | 99% | 99% | 0% | 100% | 101% |
| 20241017 | 1,655 | 1,658 | 1,640 | 1,646 | 5,300 | -9 | 99% | 99% | 136% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 1,648 | 1,650 | 1,638 | 1,643 | 4,800 | -3 | 100% | 100% | 91% | ▼▼ | 101% | 0% | 0% | 99% | 100% |
| 20241021 | 1,639 | 1,650 | 1,639 | 1,650 | 4,400 | 7 | 100% | 101% | 92% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241022 | 1,650 | 1,650 | 1,630 | 1,632 | 6,500 | -18 | 99% | 99% | 148% | ▼ | % | % | % | 98% | 100% |
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 | 2,500 | 16,900 | 0 | 4,100 | 2,500 | 12,800 |
| 2024-10-11 | 3,000 | 16,000 | 0 | 4,100 | 3,000 | 11,900 |
| 2024-10-04 | 3,000 | 13,200 | 0 | 3,800 | 3,000 | 9,400 |
| 2024-09-27 | 2,700 | 12,100 | 0 | 3,800 | 2,700 | 8,300 |
| 2024-09-20 | 2,800 | 11,300 | 0 | 3,900 | 2,800 | 7,400 |
| 2024-09-13 | 2,700 | 13,600 | 0 | 4,900 | 2,700 | 8,700 |
| 2024-09-06 | 2,300 | 12,600 | 0 | 5,100 | 2,300 | 7,500 |
| 2024-08-30 | 1,800 | 13,100 | 0 | 4,600 | 1,800 | 8,500 |
| 2024-08-23 | 2,200 | 12,600 | 0 | 5,500 | 2,200 | 7,100 |
| 2024-08-16 | 3,100 | 12,100 | 0 | 5,900 | 3,100 | 6,200 |
| 2024-08-09 | 3,200 | 14,300 | 0 | 7,700 | 3,200 | 6,600 |
| 2024-08-02 | 2,500 | 17,100 | 0 | 8,600 | 2,500 | 8,500 |
| 2024-07-26 | 4,700 | 16,900 | 0 | 6,100 | 4,700 | 10,800 |
| 2024-07-19 | 5,400 | 18,300 | 0 | 6,200 | 5,400 | 12,100 |
| 2024-07-12 | 6,600 | 17,900 | 0 | 5,900 | 6,600 | 12,000 |
| 2024-07-05 | 5,200 | 17,000 | 0 | 5,900 | 5,200 | 11,100 |
| 2024-06-28 | 4,000 | 16,700 | 0 | 6,300 | 4,000 | 10,400 |
| 2024-06-21 | 4,100 | 17,300 | 0 | 5,800 | 4,100 | 11,500 |
| 2024-06-14 | 6,700 | 21,900 | 0 | 5,900 | 6,700 | 16,000 |
| 2024-06-07 | 18,800 | 20,200 | 0 | 6,100 | 18,800 | 14,100 |
| 2024-05-31 | 78,600 | 19,700 | 0 | 7,200 | 78,600 | 12,500 |
| 2024-05-24 | 165,600 | 21,600 | 400 | 3,400 | 165,200 | 18,200 |
| 2024-05-17 | 104,900 | 17,700 | 200 | 5,200 | 104,700 | 12,500 |
| 2024-05-10 | 50,200 | 17,600 | 200 | 4,900 | 50,000 | 12,700 |
| 2024-05-02 | 33,000 | 23,600 | 200 | 6,200 | 32,800 | 17,400 |
| 2024-04-26 | 22,500 | 27,000 | 0 | 6,100 | 22,500 | 20,900 |
| 2024-04-19 | 14,900 | 27,000 | 0 | 7,100 | 14,900 | 19,900 |
| 2024-04-12 | 16,400 | 29,200 | 0 | 7,000 | 16,400 | 22,200 |
| 2024-04-05 | 11,400 | 37,400 | 0 | 8,300 | 11,400 | 29,100 |
| 2024-03-29 | 9,100 | 52,100 | 0 | 8,900 | 9,100 | 43,200 |
| 2024-03-22 | 8,300 | 67,900 | 0 | 15,100 | 8,300 | 52,800 |
| 2024-03-15 | 8,100 | 64,900 | 0 | 13,800 | 8,100 | 51,100 |
| 2024-03-08 | 8,200 | 64,400 | 0 | 13,900 | 8,200 | 50,500 |
| 2024-03-01 | 7,300 | 61,600 | 0 | 11,800 | 7,300 | 49,800 |
| 2024-02-22 | 7,000 | 61,700 | 0 | 12,700 | 7,000 | 49,000 |
| 2024-02-16 | 7,100 | 62,100 | 0 | 11,900 | 7,100 | 50,200 |
| 2024-02-09 | 7,800 | 61,300 | 0 | 12,000 | 7,800 | 49,300 |
| 2024-02-02 | 7,500 | 59,400 | 0 | 11,700 | 7,500 | 47,700 |
| 2024-01-26 | 6,800 | 48,300 | 0 | 5,200 | 6,800 | 43,100 |
| 2024-01-19 | 6,700 | 38,700 | 0 | 4,800 | 6,700 | 33,900 |
| 2024-01-12 | 6,200 | 39,300 | 0 | 13,000 | 6,200 | 26,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 小津産業 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 小津産業 | 2025年５月期 第１四半期決算説明資料 |
| 20240920 | 15:00 | 小津産業 | 取締役に対する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 |
| 20240829 | 16:00 | 小津産業 | 支配株主等に関する事項について |
| 20240712 | 11:00 | 小津産業 | 親会社等の決算に関するお知らせ |
| 20240711 | 16:00 | 小津産業 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 16:00 | 小津産業 | 2024年５月期 決算説明資料 |
| 20240711 | 16:00 | 小津産業 | 「長期ビジョン：OZU Innovation2034」「第一次中期経営計画2027」策定に関するお知らせ |
| 20240529 | 17:00 | 小津産業 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240411 | 15:00 | 小津産業 | 通期連結業績予想の修正に関するお知らせ |
| 20240411 | 15:00 | 小津産業 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | 小津産業 | 2024年５月期 第３四半期決算説明資料 |
| 20240111 | 16:00 | 小津産業 | 2024年５月期 第２四半期決算短信（日本基準）（連結） |
| 20240111 | 16:00 | 小津産業 | 2024年５月期 第２四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJE3 | 350 | 2024-05-31 13:44 | 小津産業株式会社 | 株式会社小津商店 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7487 | 1 | 小津産業株式会社 | 2024-10-23 02:23:58 |
| 7487 | 2 | 第113回定時株主総会ご質問事項へのご回答 | 2024-09-03 15:31:25 |
| 7487 | 2 | 第113回定時株主総会 | 小津産業株式会社 | 2024-09-03 15:31:13 |
| 7487 | 2 | 支配株主等に関する事項について | 2024-08-29 23:29:52 |
| 7487 | 2 | 第113回定時株主総会決議ご通知 | 2024-08-29 10:31:24 |
| 7487 | 2 | 「第113回定時株主総会招集ご通知」の早期開示に関するお知らせ | 2024-08-01 14:30:30 |
| 7487 | 2 | 第113回定時株主総会招集ご通知 | 2024-08-01 14:30:29 |
| 7487 | 2 | 第113回定時株主総会 法令および定款に基づく交付書面に含まれない事項 | 2024-08-01 14:30:28 |
| 7487 | 2 | IR情報に関するお問い合わせ｜小津産業株式会社 | 2024-06-15 10:38:52 |
| 7487 | 2 | 2024-06-15 03:07:23 |