| 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 | 3,880 | 4,020 | 3,875 | 3,895 | 84,800 | -10 | 100% | 100% | 139% | ▼▼ | 99% | 114% | 106% | 92% | 100% |
| 20240726 | 3,895 | 3,905 | 3,815 | 3,840 | 57,900 | -55 | 99% | 99% | 68% | ▼▼▼ | 105% | 107% | 106% | 91% | 100% |
| 20240729 | 3,910 | 4,110 | 3,840 | 4,095 | 72,600 | 255 | 107% | 105% | 125% | ▲ | 103% | 101% | 103% | 97% | 107% |
| 20240730 | 4,025 | 4,175 | 3,950 | 4,150 | 100,200 | 55 | 101% | 103% | 138% | ▲▲ | 108% | 92% | 101% | 98% | 108% |
| 20240731 | 4,110 | 4,440 | 4,110 | 4,440 | 181,900 | 290 | 107% | 108% | 182% | ▲▲▲ | 99% | 89% | 98% | 100% | 116% |
| 20240801 | 4,260 | 4,295 | 4,150 | 4,200 | 100,700 | -240 | 95% | 99% | 55% | ▼ | 99% | 92% | 101% | 95% | 109% |
| 20240802 | 4,130 | 4,170 | 4,045 | 4,070 | 112,700 | -130 | 97% | 99% | 112% | ▼▼ | 98% | 99% | 108% | 92% | 106% |
| 20240805 | 3,860 | 3,890 | 3,640 | 3,780 | 126,000 | -290 | 93% | 98% | 112% | ▼▼▼ | 95% | 101% | 107% | 85% | 100% |
| 20240806 | 3,920 | 3,920 | 3,610 | 3,725 | 138,800 | -55 | 99% | 95% | 110% | ▼▼▼▼ | 102% | 107% | 112% | 84% | 100% |
| 20240807 | 3,725 | 3,975 | 3,630 | 3,800 | 102,900 | 75 | 102% | 102% | 74% | ▲ | 105% | 115% | 121% | 86% | 102% |
| 20240808 | 3,460 | 3,715 | 3,285 | 3,620 | 168,200 | -180 | 95% | 105% | 163% | ▼ | 102% | 110% | 111% | 82% | 100% |
| 20240809 | 3,755 | 3,820 | 3,670 | 3,820 | 80,700 | 200 | 106% | 102% | 48% | ▲ | 101% | 106% | 108% | 86% | 106% |
| 20240813 | 3,890 | 4,040 | 3,880 | 3,940 | 73,300 | 120 | 103% | 101% | 91% | ▲▲ | 101% | 103% | 106% | 89% | 109% |
| 20240814 | 3,940 | 3,995 | 3,870 | 3,985 | 42,300 | 45 | 101% | 101% | 58% | ▲▲▲ | 98% | 103% | 104% | 90% | 110% |
| 20240815 | 4,005 | 4,010 | 3,905 | 3,925 | 37,800 | -60 | 98% | 98% | 89% | ▼ | 103% | 104% | 104% | 88% | 108% |
| 20240816 | 3,990 | 4,130 | 3,985 | 4,125 | 41,600 | 200 | 105% | 103% | 110% | ▲ | 99% | 100% | 99% | 93% | 114% |
| 20240819 | 4,085 | 4,170 | 4,005 | 4,030 | 38,300 | -95 | 98% | 99% | 92% | ▼ | 100% | 100% | 99% | 91% | 111% |
| 20240820 | 4,060 | 4,115 | 3,970 | 4,075 | 41,100 | 45 | 101% | 100% | 107% | ▲ | 102% | 99% | 99% | 92% | 113% |
| 20240821 | 4,055 | 4,155 | 4,025 | 4,140 | 27,600 | 65 | 102% | 102% | 67% | ▲▲ | 100% | 102% | 102% | 93% | 114% |
| 20240822 | 4,070 | 4,155 | 4,050 | 4,085 | 44,700 | -55 | 99% | 100% | 162% | ▼ | 100% | 102% | 103% | 92% | 113% |
| 20240823 | 4,095 | 4,130 | 4,050 | 4,075 | 44,700 | -10 | 100% | 100% | 100% | ▼▼ | 99% | 104% | 105% | 92% | 113% |
| 20240826 | 4,005 | 4,015 | 3,940 | 3,960 | 41,000 | -115 | 97% | 99% | 92% | ▼▼▼ | 100% | 103% | 105% | 89% | 109% |
| 20240827 | 4,010 | 4,045 | 3,960 | 4,000 | 30,400 | 40 | 101% | 100% | 74% | ▲ | 103% | 100% | 104% | 90% | 110% |
| 20240828 | 4,035 | 4,175 | 4,010 | 4,170 | 46,600 | 170 | 104% | 103% | 153% | ▲▲ | 100% | 97% | 101% | 94% | 115% |
| 20240829 | 4,170 | 4,215 | 4,135 | 4,185 | 47,600 | 15 | 100% | 100% | 102% | ▲▲▲ | 99% | 92% | 100% | 100% | 116% |
| 20240830 | 4,185 | 4,240 | 4,085 | 4,135 | 170,000 | -50 | 99% | 99% | 357% | ▼ | 99% | 94% | 103% | 99% | 114% |
| 20240902 | 4,065 | 4,065 | 3,970 | 4,020 | 54,100 | -115 | 97% | 99% | 32% | ▼▼ | 101% | 96% | 105% | 96% | 111% |
| 20240903 | 3,995 | 4,080 | 3,955 | 4,025 | 49,500 | 5 | 100% | 101% | 91% | ▲ | 98% | 98% | 108% | 96% | 111% |
| 20240904 | 3,885 | 3,905 | 3,800 | 3,820 | 61,100 | -205 | 95% | 98% | 123% | ▼ | 102% | 99% | 111% | 91% | 106% |
| 20240905 | 3,775 | 3,865 | 3,735 | 3,835 | 54,800 | 15 | 100% | 102% | 90% | ▲ | 99% | 98% | 106% | 92% | 106% |
| 20240906 | 3,890 | 3,940 | 3,810 | 3,840 | 54,800 | 5 | 100% | 99% | 100% | ▲▲ | 102% | 104% | 109% | 92% | 101% |
| 20240909 | 3,735 | 3,830 | 3,705 | 3,815 | 44,900 | -25 | 99% | 102% | 82% | ▼ | 98% | 103% | 107% | 91% | 100% |
| 20240910 | 3,820 | 3,825 | 3,730 | 3,745 | 29,500 | -70 | 98% | 98% | 66% | ▼▼ | 99% | 107% | 109% | 89% | 100% |
| 20240911 | 3,740 | 3,760 | 3,660 | 3,720 | 41,700 | -25 | 99% | 99% | 141% | ▼▼▼ | 101% | 110% | 108% | 89% | 100% |
| 20240912 | 3,755 | 3,805 | 3,740 | 3,795 | 47,200 | 75 | 102% | 101% | 113% | ▲ | 102% | 111% | 107% | 91% | 102% |
| 20240913 | 3,805 | 3,900 | 3,805 | 3,885 | 64,100 | 90 | 102% | 102% | 136% | ▲▲ | 101% | 107% | 104% | 93% | 104% |
| 20240917 | 3,920 | 3,990 | 3,900 | 3,945 | 74,200 | 60 | 102% | 101% | 116% | ▲▲▲ | 101% | 104% | 103% | 94% | 106% |
| 20240918 | 3,945 | 4,075 | 3,945 | 4,000 | 65,400 | 55 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 99% | 100% | 96% | 108% |
| 20240919 | 4,090 | 4,165 | 4,020 | 4,145 | 48,500 | 145 | 104% | 101% | 74% | ▲▲▲▲▲ | 100% | 97% | 103% | 99% | 111% |
| 20240920 | 4,190 | 4,295 | 4,135 | 4,205 | 96,300 | 60 | 101% | 100% | 199% | ▲▲▲▲▲▲ | 98% | 97% | 103% | 100% | 113% |
| 20240924 | 4,205 | 4,225 | 4,100 | 4,115 | 75,700 | -90 | 98% | 98% | 79% | ▼ | 99% | 96% | 108% | 98% | 111% |
| 20240925 | 4,000 | 4,015 | 3,970 | 3,970 | 67,500 | -145 | 96% | 99% | 89% | ▼▼ | 101% | 96% | 108% | 94% | 107% |
| 20240926 | 4,000 | 4,050 | 3,980 | 4,040 | 106,400 | 70 | 102% | 101% | 158% | ▲ | 102% | 97% | 108% | 96% | 109% |
| 20240927 | 4,000 | 4,080 | 3,980 | 4,080 | 77,100 | 40 | 101% | 102% | 72% | ▲▲ | 99% | 101% | 111% | 97% | 110% |
| 20240930 | 3,880 | 3,900 | 3,815 | 3,840 | 58,800 | -240 | 94% | 99% | 76% | ▼ | 100% | 105% | 113% | 91% | 103% |
| 20241001 | 3,840 | 3,890 | 3,795 | 3,830 | 71,700 | -10 | 100% | 100% | 122% | ▼▼ | 100% | 108% | 116% | 91% | 103% |
| 20241002 | 3,735 | 3,790 | 3,660 | 3,745 | 100,400 | -85 | 98% | 100% | 140% | ▼▼▼ | 102% | 108% | 115% | 89% | 101% |
| 20241003 | 3,775 | 3,885 | 3,755 | 3,860 | 64,000 | 115 | 103% | 102% | 64% | ▲ | 101% | 105% | 112% | 92% | 104% |
| 20241004 | 3,860 | 3,935 | 3,805 | 3,900 | 52,900 | 40 | 101% | 101% | 83% | ▲▲ | 101% | 101% | 108% | 93% | 105% |
| 20241007 | 4,000 | 4,035 | 3,930 | 4,020 | 57,800 | 120 | 103% | 101% | 109% | ▲▲▲ | 101% | 102% | 0% | 96% | 108% |
| 20241008 | 3,950 | 4,015 | 3,940 | 4,005 | 37,800 | -15 | 100% | 101% | 65% | ▼ | 102% | 101% | 0% | 95% | 108% |
| 20241009 | 3,975 | 4,090 | 3,970 | 4,065 | 41,400 | 60 | 101% | 102% | 110% | ▲ | 98% | 97% | 0% | 97% | 109% |
| 20241010 | 4,125 | 4,125 | 4,005 | 4,025 | 57,000 | -40 | 99% | 98% | 138% | ▼ | 99% | 101% | 0% | 96% | 108% |
| 20241011 | 4,025 | 4,025 | 3,955 | 3,985 | 50,700 | -40 | 99% | 99% | 89% | ▼▼ | 100% | 108% | 0% | 95% | 106% |
| 20241015 | 4,020 | 4,025 | 3,975 | 4,020 | 75,600 | 35 | 101% | 100% | 149% | ▲ | 102% | 109% | 0% | 96% | 107% |
| 20241016 | 3,960 | 4,120 | 3,945 | 4,020 | 70,700 | 0 | 100% | 102% | 94% | -- | 98% | 107% | 0% | 96% | 107% |
| 20241017 | 4,030 | 4,030 | 3,920 | 3,940 | 58,900 | -80 | 98% | 98% | 83% | ▼ | 102% | 0% | 0% | 94% | 105% |
| 20241018 | 3,985 | 4,075 | 3,940 | 4,070 | 64,400 | 130 | 103% | 102% | 109% | ▲ | 104% | 0% | 0% | 97% | 109% |
| 20241021 | 4,160 | 4,360 | 4,160 | 4,325 | 137,300 | 255 | 106% | 104% | 213% | ▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20241022 | 4,335 | 4,350 | 4,285 | 4,325 | 89,300 | 0 | 100% | 100% | 65% | -- | % | % | % | 100% | 115% |
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 | 12,000 | 5,000 | 6,300 | 1,200 | 5,700 | 3,800 |
| 2024-10-11 | 11,100 | 7,100 | 6,300 | 2,200 | 4,800 | 4,900 |
| 2024-10-04 | 10,400 | 10,100 | 6,300 | 2,400 | 4,100 | 7,700 |
| 2024-09-27 | 11,000 | 3,800 | 6,300 | 1,500 | 4,700 | 2,300 |
| 2024-09-20 | 12,700 | 3,100 | 6,300 | 1,000 | 6,400 | 2,100 |
| 2024-09-13 | 13,000 | 8,000 | 6,300 | 2,700 | 6,700 | 5,300 |
| 2024-09-06 | 12,700 | 8,200 | 6,300 | 2,700 | 6,400 | 5,500 |
| 2024-08-30 | 13,300 | 5,000 | 6,400 | 2,100 | 6,900 | 2,900 |
| 2024-08-23 | 13,200 | 7,600 | 6,400 | 2,000 | 6,800 | 5,600 |
| 2024-08-16 | 13,600 | 4,800 | 6,400 | 1,400 | 7,200 | 3,400 |
| 2024-08-09 | 14,000 | 6,100 | 6,300 | 1,200 | 7,700 | 4,900 |
| 2024-08-02 | 14,800 | 8,500 | 6,300 | 4,100 | 8,500 | 4,400 |
| 2024-07-26 | 14,100 | 21,600 | 6,300 | 3,600 | 7,800 | 18,000 |
| 2024-07-19 | 29,500 | 19,600 | 18,800 | 3,800 | 10,700 | 15,800 |
| 2024-07-12 | 29,700 | 44,900 | 18,800 | 3,100 | 10,900 | 41,800 |
| 2024-07-05 | 35,000 | 49,500 | 20,300 | 5,400 | 14,700 | 44,100 |
| 2024-06-28 | 32,200 | 28,100 | 21,300 | 6,100 | 10,900 | 22,000 |
| 2024-06-21 | 38,500 | 28,000 | 32,300 | 20,900 | 6,200 | 7,100 |
| 2024-06-14 | 38,600 | 14,100 | 32,200 | 5,400 | 6,400 | 8,700 |
| 2024-06-07 | 40,300 | 13,500 | 32,200 | 4,300 | 8,100 | 9,200 |
| 2024-05-31 | 42,800 | 14,100 | 32,600 | 4,800 | 10,200 | 9,300 |
| 2024-05-24 | 39,100 | 15,700 | 29,300 | 5,400 | 9,800 | 10,300 |
| 2024-05-17 | 26,800 | 18,300 | 19,800 | 7,000 | 7,000 | 11,300 |
| 2024-05-10 | 29,300 | 18,300 | 20,000 | 7,300 | 9,300 | 11,000 |
| 2024-05-02 | 27,100 | 19,000 | 20,000 | 7,300 | 7,100 | 11,700 |
| 2024-04-26 | 27,800 | 19,500 | 20,000 | 7,800 | 7,800 | 11,700 |
| 2024-04-19 | 14,200 | 22,800 | 7,200 | 9,900 | 7,000 | 12,900 |
| 2024-04-12 | 17,200 | 23,300 | 8,600 | 10,000 | 8,600 | 13,300 |
| 2024-04-05 | 18,600 | 23,000 | 8,600 | 10,100 | 10,000 | 12,900 |
| 2024-03-29 | 15,600 | 22,900 | 3,200 | 9,000 | 12,400 | 13,900 |
| 2024-03-22 | 7,500 | 10,700 | 2,200 | 4,900 | 5,300 | 5,800 |
| 2024-03-15 | 8,600 | 10,500 | 2,200 | 4,400 | 6,400 | 6,100 |
| 2024-03-08 | 9,100 | 9,400 | 2,400 | 3,600 | 6,700 | 5,800 |
| 2024-03-01 | 9,800 | 11,000 | 2,900 | 4,700 | 6,900 | 6,300 |
| 2024-02-22 | 14,200 | 7,500 | 6,200 | 2,900 | 8,000 | 4,600 |
| 2024-02-16 | 15,400 | 5,200 | 6,300 | 2,500 | 9,100 | 2,700 |
| 2024-02-09 | 19,200 | 6,000 | 6,000 | 2,700 | 13,200 | 3,300 |
| 2024-02-02 | 16,500 | 5,800 | 5,600 | 2,100 | 10,900 | 3,700 |
| 2024-01-26 | 15,000 | 8,200 | 5,100 | 2,500 | 9,900 | 5,700 |
| 2024-01-19 | 16,900 | 5,200 | 3,900 | 1,900 | 13,000 | 3,300 |
| 2024-01-12 | 11,900 | 6,500 | 3,500 | 2,300 | 8,400 | 4,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 279,395 | 0.59% | ▼ | -50,466 | 4,030 | 4,030 | 3,920 | 3,940 | 58,900 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 329,861 | 0.69% | ▼ | -5,248 | 4,000 | 4,080 | 3,980 | 4,080 | 77,100 |
| 2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 249,314 | 0.52% | ▲ | 4,185 | 4,240 | 4,085 | 4,135 | 170,000 | |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 239,114 | 0.50% | ▲ | 9,000 | 4,005 | 4,010 | 3,905 | 3,925 | 37,800 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 230,114 | 0.48% | ▼ | -52,500 | 3,725 | 3,975 | 3,630 | 3,800 | 102,900 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 335,109 | 0.70% | ▲ | 49,800 | 4,130 | 4,170 | 4,045 | 4,070 | 112,700 |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 285,309 | 0.60% | ▲ | 3,600 | 3,980 | 4,040 | 3,905 | 3,905 | 61,200 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 281,709 | 0.59% | ▼ | -10,400 | 4,125 | 4,170 | 4,085 | 4,170 | 52,200 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 292,109 | 0.61% | ▲ | 13,100 | 4,200 | 4,245 | 4,115 | 4,220 | 107,300 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 279,009 | 0.58% | ▼ | -104,319 | 3,915 | 4,195 | 3,915 | 4,175 | 108,500 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 383,328 | 0.81% | ▲ | 31,903 | 4,085 | 4,120 | 3,965 | 4,020 | 246,600 |
| 2024-06-10 | GOLDMAN SACHS INTERNATIONAL | 282,614 | 0.59% | ▼ | -4,000 | 3,805 | 3,845 | 3,800 | 3,815 | 36,500 |
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 286,614 | 0.60% | ▲ | 3,400 | 3,595 | 3,860 | 3,595 | 3,835 | 96,400 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 283,214 | 0.59% | ▼ | -900 | 3,600 | 3,695 | 3,580 | 3,630 | 48,300 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 284,114 | 0.60% | ▲ | 35,400 | 3,575 | 3,625 | 3,560 | 3,600 | 40,300 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 351,425 | 0.74% | ▲ | 3,905 | 3,965 | 3,840 | 3,870 | 78,400 | |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 248,714 | 0.52% | ▲ | 130,657 | 3,750 | 3,895 | 3,725 | 3,870 | 99,300 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 118,057 | 0.49% | ▼ | -15,800 | 7,600 | 7,610 | 7,270 | 7,420 | 108,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 理計器 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 理計器 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240722 | 15:00 | 理計器 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | 理計器 | 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 |
| 20240301 | 15:00 | 理計器 | 組織変更および人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7734 | 1 | 理研計器株式会社 ガス検知器 ガス警報器のパイオニア | 2024-10-23 02:27:27 |
| 7734 | 2 | IRアンケート | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-19 07:45:50 |
| 7734 | 2 | IRカレンダー | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-19 07:45:49 |
| 7734 | 2 | 決算説明会資料 | 2024-06-18 22:46:36 |
| 7734 | 2 | IRに関するお問い合わせ | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-18 09:06:53 |
| 7734 | 2 | 統合報告書 | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-14 21:24:03 |
| 7734 | 2 | 成長の理由 | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-14 21:24:01 |
| 7734 | 2 | 中期経営計画 | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-14 21:24:00 |
| 7734 | 2 | 社長メッセージ | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-14 21:23:59 |
| 7734 | 2 | 株価情報 | ガス検知器 ガス警報器のパイオニア 理研計器株式会社 | 2024-06-14 14:39:57 |