| 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 | 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% | 99% | 100% | 102% |
| 20241007 | 1,665 | 1,666 | 1,658 | 1,663 | 3,700 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241008 | 1,659 | 1,663 | 1,655 | 1,655 | 5,300 | -8 | 100% | 100% | 143% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241009 | 1,656 | 1,658 | 1,648 | 1,649 | 7,900 | -6 | 100% | 100% | 149% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241010 | 1,650 | 1,650 | 1,643 | 1,643 | 6,000 | -6 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241011 | 1,642 | 1,645 | 1,640 | 1,640 | 5,600 | -3 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241015 | 1,655 | 1,662 | 1,645 | 1,653 | 6,900 | 13 | 101% | 100% | 123% | ▲ | 101% | 100% | 101% | 99% | 101% |
| 20241016 | 1,646 | 1,657 | 1,646 | 1,655 | 3,900 | 2 | 100% | 101% | 57% | ▲▲ | 99% | 99% | 100% | 100% | 101% |
| 20241017 | 1,655 | 1,658 | 1,640 | 1,646 | 5,300 | -9 | 99% | 99% | 136% | ▼ | 100% | 99% | 101% | 99% | 100% |
| 20241018 | 1,648 | 1,650 | 1,638 | 1,643 | 4,800 | -3 | 100% | 100% | 91% | ▼▼ | 101% | 99% | 101% | 99% | 100% |
| 20241021 | 1,639 | 1,650 | 1,639 | 1,650 | 4,400 | 7 | 100% | 101% | 92% | ▲ | 99% | 98% | 101% | 99% | 101% |
| 20241022 | 1,650 | 1,650 | 1,630 | 1,632 | 6,500 | -18 | 99% | 99% | 148% | ▼ | 100% | 98% | 102% | 98% | 100% |
| 20241023 | 1,632 | 1,643 | 1,629 | 1,630 | 4,600 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 102% | 98% | 100% |
| 20241024 | 1,625 | 1,629 | 1,600 | 1,623 | 14,500 | -7 | 100% | 100% | 315% | ▼▼▼ | 100% | 102% | 103% | 98% | 100% |
| 20241025 | 1,612 | 1,615 | 1,601 | 1,609 | 4,500 | -14 | 99% | 100% | 31% | ▼▼▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20241028 | 1,609 | 1,614 | 1,605 | 1,606 | 5,200 | -3 | 100% | 100% | 116% | ▼▼▼▼▼ | 100% | 103% | 103% | 97% | 100% |
| 20241029 | 1,606 | 1,613 | 1,604 | 1,604 | 6,200 | -2 | 100% | 100% | 119% | ▼▼▼▼▼▼ | 100% | 103% | 103% | 96% | 100% |
| 20241030 | 1,604 | 1,626 | 1,604 | 1,610 | 34,100 | 6 | 100% | 100% | 550% | ▲ | 102% | 102% | 103% | 97% | 100% |
| 20241031 | 1,611 | 1,649 | 1,610 | 1,645 | 5,700 | 35 | 102% | 102% | 17% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241101 | 1,648 | 1,650 | 1,640 | 1,649 | 4,600 | 4 | 100% | 100% | 81% | ▲▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241105 | 1,650 | 1,650 | 1,641 | 1,647 | 2,800 | -2 | 100% | 100% | 61% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241106 | 1,650 | 1,664 | 1,649 | 1,650 | 8,100 | 3 | 100% | 100% | 289% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20241107 | 1,648 | 1,662 | 1,640 | 1,649 | 7,100 | -1 | 100% | 100% | 88% | ▼ | 99% | 101% | 101% | 100% | 103% |
| 20241108 | 1,650 | 1,650 | 1,641 | 1,641 | 3,900 | -8 | 100% | 99% | 55% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20241111 | 1,651 | 1,652 | 1,647 | 1,648 | 2,700 | 7 | 100% | 100% | 69% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20241112 | 1,652 | 1,664 | 1,641 | 1,662 | 7,500 | 14 | 101% | 101% | 278% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241113 | 1,662 | 1,664 | 1,659 | 1,659 | 3,500 | -3 | 100% | 100% | 47% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241114 | 1,659 | 1,666 | 1,657 | 1,657 | 4,000 | -2 | 100% | 100% | 114% | ▼▼ | 100% | 99% | 99% | 100% | 103% |
| 20241115 | 1,665 | 1,665 | 1,652 | 1,660 | 3,800 | 3 | 100% | 100% | 95% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241118 | 1,650 | 1,658 | 1,650 | 1,657 | 1,400 | -3 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241119 | 1,654 | 1,660 | 1,654 | 1,656 | 2,700 | -1 | 100% | 100% | 193% | ▼▼ | 100% | 100% | 100% | 100% | 103% |
| 20241120 | 1,655 | 1,664 | 1,652 | 1,655 | 5,000 | -1 | 100% | 100% | 185% | ▼▼▼ | 100% | 100% | 100% | 100% | 103% |
| 20241121 | 1,651 | 1,666 | 1,651 | 1,653 | 4,200 | -2 | 100% | 100% | 84% | ▼▼▼▼ | 100% | 99% | 100% | 99% | 103% |
| 20241122 | 1,653 | 1,666 | 1,653 | 1,659 | 1,600 | 6 | 100% | 100% | 38% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241125 | 1,660 | 1,660 | 1,655 | 1,656 | 3,300 | -3 | 100% | 100% | 206% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241126 | 1,654 | 1,660 | 1,652 | 1,653 | 5,800 | -3 | 100% | 100% | 176% | ▼▼ | 99% | 100% | 100% | 99% | 103% |
| 20241127 | 1,658 | 1,660 | 1,635 | 1,638 | 9,600 | -15 | 99% | 99% | 166% | ▼▼▼ | 101% | 102% | 102% | 99% | 102% |
| 20241128 | 1,620 | 1,660 | 1,620 | 1,644 | 7,000 | 6 | 100% | 101% | 73% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 1,654 | 1,670 | 1,650 | 1,651 | 5,600 | 7 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20241202 | 1,654 | 1,660 | 1,652 | 1,652 | 3,800 | 1 | 100% | 100% | 68% | ▲▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20241203 | 1,660 | 1,660 | 1,652 | 1,652 | 5,200 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 1,651 | 1,657 | 1,650 | 1,650 | 6,700 | -2 | 100% | 100% | 129% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 1,650 | 1,659 | 1,645 | 1,645 | 7,000 | -5 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241206 | 1,645 | 1,650 | 1,641 | 1,641 | 5,300 | -4 | 100% | 100% | 76% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 1,641 | 1,649 | 1,641 | 1,641 | 5,800 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 1,646 | 1,650 | 1,641 | 1,649 | 4,800 | 8 | 100% | 100% | 83% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 1,644 | 1,653 | 1,644 | 1,647 | 6,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,647 | 1,653 | 1,645 | 1,645 | 9,600 | -2 | 100% | 100% | 160% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 1,647 | 1,649 | 1,641 | 1,641 | 7,400 | -4 | 100% | 100% | 77% | ▼▼▼ | 100% | 101% | 0% | 99% | 100% |
| 20241216 | 1,640 | 1,646 | 1,640 | 1,642 | 6,800 | 1 | 100% | 100% | 92% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20241217 | 1,642 | 1,647 | 1,642 | 1,642 | 5,700 | 0 | 100% | 100% | 84% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 1,646 | 1,650 | 1,640 | 1,650 | 11,500 | 8 | 100% | 100% | 202% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,650 | 1,654 | 1,645 | 1,654 | 6,000 | 4 | 100% | 100% | 52% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 1,654 | 1,657 | 1,647 | 1,655 | 4,900 | 1 | 100% | 100% | 82% | ▲▲▲ | % | % | % | 100% | 101% |
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 | 2,000 | 24,200 | 0 | 6,600 | 2,000 | 17,600 |
| 2024-12-06 | 2,300 | 22,900 | 0 | 6,000 | 2,300 | 16,900 |
| 2024-11-29 | 2,200 | 20,500 | 0 | 5,800 | 2,200 | 14,700 |
| 2024-11-22 | 2,100 | 18,100 | 0 | 4,700 | 2,100 | 13,400 |
| 2024-11-15 | 2,300 | 17,100 | 0 | 4,100 | 2,300 | 13,000 |
| 2024-11-08 | 2,300 | 17,700 | 0 | 4,300 | 2,300 | 13,400 |
| 2024-11-01 | 2,500 | 17,500 | 0 | 4,000 | 2,500 | 13,500 |
| 2024-10-25 | 2,400 | 17,300 | 0 | 4,200 | 2,400 | 13,100 |
| 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 | 2024-12-21 12:22:09 |
| 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 |