| 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 | 1,003 | 1,033 | 992 | 1,033 | 12,700 | 32 | 103% | 103% | 747% | ▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20240925 | 1,033 | 1,033 | 1,012 | 1,018 | 2,600 | -15 | 99% | 99% | 20% | ▼ | 99% | 99% | 99% | 97% | 103% |
| 20240926 | 1,018 | 1,018 | 1,010 | 1,010 | 600 | -8 | 99% | 99% | 23% | ▼▼ | 102% | 101% | 102% | 96% | 102% |
| 20240927 | 982 | 1,010 | 982 | 1,006 | 7,900 | -4 | 100% | 102% | 1317% | ▼▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20240930 | 990 | 990 | 983 | 983 | 300 | -23 | 98% | 99% | 4% | ▼▼▼▼ | 102% | 101% | 102% | 94% | 100% |
| 20241001 | 986 | 1,005 | 986 | 1,005 | 4,200 | 22 | 102% | 102% | 1400% | ▲ | 100% | 101% | 101% | 96% | 102% |
| 20241002 | 994 | 998 | 993 | 995 | 4,300 | -10 | 99% | 100% | 102% | ▼ | 99% | 100% | 100% | 96% | 101% |
| 20241003 | 1,001 | 1,001 | 991 | 991 | 1,000 | -4 | 100% | 99% | 23% | ▼▼ | 100% | 102% | 101% | 96% | 101% |
| 20241004 | 993 | 993 | 990 | 990 | 9,400 | -1 | 100% | 100% | 940% | ▼▼▼ | 100% | 102% | 101% | 96% | 101% |
| 20241007 | 991 | 993 | 991 | 991 | 800 | 1 | 100% | 100% | 9% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20241008 | 1,015 | 1,015 | 994 | 1,002 | 18,800 | 11 | 101% | 99% | 2350% | ▲▲ | 99% | 100% | 99% | 97% | 102% |
| 20241009 | 1,009 | 1,009 | 990 | 995 | 14,200 | -7 | 99% | 99% | 76% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20241010 | 1,001 | 1,010 | 987 | 1,008 | 17,700 | 13 | 101% | 101% | 125% | ▲ | 102% | 102% | 102% | 98% | 103% |
| 20241011 | 978 | 1,004 | 978 | 994 | 37,500 | -14 | 99% | 102% | 212% | ▼ | 101% | 99% | 101% | 96% | 101% |
| 20241015 | 993 | 1,003 | 985 | 1,003 | 3,000 | 9 | 101% | 101% | 8% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241016 | 1,003 | 1,010 | 990 | 1,004 | 1,800 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20241017 | 1,004 | 1,004 | 999 | 999 | 1,100 | -5 | 100% | 100% | 61% | ▼ | 98% | 98% | 99% | 97% | 102% |
| 20241018 | 1,007 | 1,007 | 988 | 988 | 2,300 | -11 | 99% | 98% | 209% | ▼▼ | 99% | 98% | 100% | 96% | 101% |
| 20241021 | 998 | 998 | 988 | 988 | 1,600 | 0 | 100% | 99% | 70% | -- | 101% | 101% | 101% | 96% | 101% |
| 20241022 | 987 | 999 | 987 | 997 | 300 | 9 | 101% | 101% | 19% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241023 | 987 | 996 | 986 | 986 | 2,700 | -11 | 99% | 100% | 900% | ▼ | 101% | 103% | 101% | 97% | 100% |
| 20241024 | 972 | 983 | 972 | 983 | 2,700 | -3 | 100% | 101% | 100% | ▼▼ | 100% | 102% | 100% | 97% | 100% |
| 20241025 | 980 | 981 | 948 | 977 | 1,500 | -6 | 99% | 100% | 56% | ▼▼▼ | 104% | 103% | 102% | 97% | 100% |
| 20241028 | 964 | 1,000 | 963 | 1,000 | 1,800 | 23 | 102% | 104% | 120% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20241029 | 999 | 999 | 999 | 999 | 100 | -1 | 100% | 100% | 6% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20241030 | 999 | 999 | 998 | 998 | 2,600 | -1 | 100% | 100% | 2600% | ▼▼ | 100% | 100% | 99% | 99% | 102% |
| 20241031 | 998 | 1,013 | 988 | 995 | 1,100 | -3 | 100% | 100% | 42% | ▼▼▼ | 100% | 101% | 103% | 99% | 102% |
| 20241101 | 990 | 1,002 | 986 | 986 | 1,900 | -9 | 99% | 100% | 173% | ▼▼▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20241105 | 986 | 986 | 986 | 986 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 100% | 104% | 98% | 101% |
| 20241106 | 986 | 1,000 | 980 | 1,000 | 800 | 14 | 101% | 101% | 800% | ▲ | 100% | 97% | 102% | 99% | 102% |
| 20241107 | 1,000 | 1,000 | 990 | 1,000 | 56,800 | 0 | 100% | 100% | 7100% | -- | 98% | 97% | 102% | 99% | 102% |
| 20241108 | 1,000 | 1,000 | 979 | 979 | 3,400 | -21 | 98% | 98% | 6% | ▼ | 102% | 100% | 106% | 97% | 100% |
| 20241111 | 966 | 983 | 966 | 983 | 800 | 4 | 100% | 102% | 24% | ▲ | 99% | 100% | 105% | 98% | 101% |
| 20241112 | 977 | 990 | 970 | 971 | 1,700 | -12 | 99% | 99% | 213% | ▼ | 100% | 102% | 107% | 97% | 100% |
| 20241113 | 956 | 959 | 956 | 957 | 1,200 | -14 | 99% | 100% | 71% | ▼▼ | 101% | 103% | 107% | 95% | 100% |
| 20241114 | 953 | 985 | 953 | 967 | 1,900 | 10 | 101% | 101% | 158% | ▲ | 100% | 102% | 106% | 97% | 101% |
| 20241115 | 961 | 967 | 957 | 957 | 1,900 | -10 | 99% | 100% | 100% | ▼ | 99% | 98% | 101% | 96% | 100% |
| 20241118 | 987 | 987 | 968 | 979 | 3,200 | 22 | 102% | 99% | 168% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20241119 | 979 | 983 | 976 | 976 | 1,200 | -3 | 100% | 100% | 38% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241120 | 973 | 978 | 970 | 978 | 800 | 2 | 100% | 101% | 67% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20241121 | 978 | 979 | 968 | 969 | 1,200 | -9 | 99% | 99% | 150% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20241122 | 969 | 969 | 969 | 969 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 104% | 102% | 97% | 101% |
| 20241125 | 981 | 981 | 979 | 979 | 1,100 | 10 | 101% | 100% | 1100% | ▲ | 101% | 106% | 104% | 98% | 102% |
| 20241126 | 964 | 979 | 963 | 974 | 1,400 | -5 | 99% | 101% | 127% | ▼ | 100% | 103% | 103% | 97% | 102% |
| 20241127 | 975 | 985 | 974 | 974 | 3,600 | 0 | 100% | 100% | 257% | -- | 100% | 102% | 102% | 97% | 102% |
| 20241128 | 981 | 990 | 960 | 984 | 5,700 | 10 | 101% | 100% | 158% | ▲ | 103% | 99% | 101% | 98% | 103% |
| 20241129 | 990 | 1,068 | 989 | 1,021 | 16,700 | 37 | 104% | 103% | 293% | ▲▲ | 96% | 94% | 97% | 100% | 107% |
| 20241202 | 1,038 | 1,050 | 998 | 1,001 | 7,900 | -20 | 98% | 96% | 47% | ▼ | 100% | 98% | 100% | 98% | 105% |
| 20241203 | 1,001 | 1,002 | 990 | 998 | 2,400 | -3 | 100% | 100% | 30% | ▼▼ | 98% | 97% | 100% | 98% | 104% |
| 20241204 | 998 | 998 | 980 | 980 | 900 | -18 | 98% | 98% | 38% | ▼▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241205 | 976 | 981 | 967 | 973 | 4,100 | -7 | 99% | 100% | 456% | ▼▼▼▼ | 102% | 101% | 101% | 95% | 102% |
| 20241206 | 960 | 979 | 956 | 979 | 2,100 | 6 | 101% | 102% | 51% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241209 | 984 | 984 | 966 | 971 | 1,400 | -8 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241210 | 972 | 972 | 972 | 972 | 300 | 1 | 100% | 100% | 21% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241211 | 972 | 973 | 965 | 970 | 4,000 | -2 | 100% | 100% | 1333% | ▼ | 99% | 103% | 0% | 95% | 101% |
| 20241212 | 970 | 974 | 955 | 958 | 1,900 | -12 | 99% | 99% | 48% | ▼▼ | 101% | 105% | 0% | 94% | 100% |
| 20241213 | 957 | 964 | 950 | 964 | 2,000 | 6 | 101% | 101% | 105% | ▲ | 100% | 103% | 0% | 94% | 101% |
| 20241216 | 964 | 964 | 951 | 963 | 2,000 | -1 | 100% | 100% | 100% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241217 | 979 | 989 | 975 | 975 | 13,400 | 12 | 101% | 100% | 670% | ▲ | 102% | 0% | 0% | 95% | 102% |
| 20241218 | 986 | 1,002 | 986 | 1,002 | 3,400 | 27 | 103% | 102% | 25% | ▲▲ | 99% | 0% | 0% | 98% | 105% |
| 20241219 | 1,002 | 1,002 | 996 | 996 | 400 | -6 | 99% | 99% | 12% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 966 | 970 | 958 | 970 | 5,200 | -26 | 97% | 100% | 1300% | ▼▼ | % | % | % | 95% | 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 | 0 | 33,400 | 0 | 17,400 | 0 | 16,000 |
| 2024-12-06 | 0 | 120,200 | 0 | 46,200 | 0 | 74,000 |
| 2024-11-29 | 0 | 468,800 | 0 | 296,000 | 0 | 172,800 |
| 2024-11-22 | 0 | 234,000 | 0 | 48,900 | 0 | 185,100 |
| 2024-11-15 | 0 | 236,900 | 0 | 51,800 | 0 | 185,100 |
| 2024-11-08 | 0 | 237,300 | 0 | 51,900 | 0 | 185,400 |
| 2024-11-01 | 0 | 245,400 | 0 | 59,400 | 0 | 186,000 |
| 2024-10-25 | 0 | 248,100 | 0 | 61,900 | 0 | 186,200 |
| 2024-10-18 | 0 | 249,000 | 0 | 62,900 | 0 | 186,100 |
| 2024-10-11 | 0 | 251,600 | 0 | 64,600 | 0 | 187,000 |
| 2024-10-04 | 0 | 252,700 | 0 | 66,900 | 0 | 185,800 |
| 2024-09-27 | 0 | 255,500 | 0 | 67,600 | 0 | 187,900 |
| 2024-09-20 | 0 | 257,400 | 0 | 71,300 | 0 | 186,100 |
| 2024-09-13 | 0 | 256,700 | 0 | 70,900 | 0 | 185,800 |
| 2024-09-06 | 0 | 257,100 | 0 | 70,300 | 0 | 186,800 |
| 2024-08-30 | 0 | 255,600 | 0 | 68,100 | 0 | 187,500 |
| 2024-08-23 | 0 | 216,700 | 0 | 28,100 | 0 | 188,600 |
| 2024-08-16 | 0 | 210,500 | 0 | 20,500 | 0 | 190,000 |
| 2024-08-09 | 0 | 212,700 | 0 | 20,600 | 0 | 192,100 |
| 2024-08-02 | 0 | 206,300 | 0 | 21,000 | 0 | 185,300 |
| 2024-07-26 | 0 | 205,500 | 0 | 21,400 | 0 | 184,100 |
| 2024-07-19 | 0 | 208,100 | 0 | 21,400 | 0 | 186,700 |
| 2024-07-12 | 0 | 242,000 | 0 | 55,500 | 0 | 186,500 |
| 2024-07-05 | 0 | 235,400 | 0 | 55,300 | 0 | 180,100 |
| 2024-06-28 | 0 | 236,000 | 0 | 57,100 | 0 | 178,900 |
| 2024-06-21 | 0 | 234,900 | 0 | 55,800 | 0 | 179,100 |
| 2024-06-14 | 0 | 236,000 | 0 | 55,900 | 0 | 180,100 |
| 2024-06-07 | 0 | 235,600 | 0 | 55,700 | 0 | 179,900 |
| 2024-05-31 | 0 | 236,400 | 0 | 56,100 | 0 | 180,300 |
| 2024-05-24 | 0 | 236,600 | 0 | 56,400 | 0 | 180,200 |
| 2024-05-17 | 0 | 233,900 | 0 | 55,000 | 0 | 178,900 |
| 2024-05-10 | 0 | 234,000 | 0 | 55,100 | 0 | 178,900 |
| 2024-05-02 | 0 | 184,200 | 0 | 54,700 | 0 | 129,500 |
| 2024-04-26 | 0 | 184,900 | 0 | 54,700 | 0 | 130,200 |
| 2024-04-19 | 0 | 185,600 | 0 | 54,700 | 0 | 130,900 |
| 2024-04-12 | 900 | 201,500 | 900 | 59,200 | 0 | 142,300 |
| 2024-04-05 | 0 | 121,700 | 0 | 55,900 | 0 | 65,800 |
| 2024-03-29 | 0 | 106,300 | 0 | 55,900 | 0 | 50,400 |
| 2024-03-22 | 0 | 102,300 | 0 | 55,800 | 0 | 46,500 |
| 2024-03-15 | 0 | 105,900 | 0 | 56,700 | 0 | 49,200 |
| 2024-03-08 | 0 | 97,000 | 0 | 59,300 | 0 | 37,700 |
| 2024-03-01 | 0 | 104,100 | 0 | 62,100 | 0 | 42,000 |
| 2024-02-22 | 0 | 130,400 | 0 | 99,600 | 0 | 30,800 |
| 2024-02-16 | 0 | 233,400 | 0 | 203,100 | 0 | 30,300 |
| 2024-02-09 | 0 | 262,200 | 0 | 229,800 | 0 | 32,400 |
| 2024-02-02 | 0 | 290,300 | 0 | 245,700 | 0 | 44,600 |
| 2024-01-26 | 0 | 301,000 | 0 | 249,200 | 0 | 51,800 |
| 2024-01-19 | 0 | 310,600 | 0 | 233,100 | 0 | 77,500 |
| 2024-01-12 | 0 | 275,800 | 0 | 200,200 | 0 | 75,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 10:00 | 幸和製作所 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得および取引終了に関するお知らせ |
| 20241216 | 16:30 | 幸和製作所 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241216 | 16:30 | 幸和製作所 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20241206 | 15:00 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:00 | 幸和製作所 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241129 | 15:00 | 幸和製作所 | 2025年２月期 第２四半期（中間期）業績予想と実績の差異に関するお知らせ |
| 20241129 | 16:00 | 幸和製作所 | 2025年２月期半期報告書の提出完了に関するお知らせ |
| 20241107 | 15:30 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20241015 | 17:45 | 幸和製作所 | 2025年２月期半期報告書の提出期限延長に係る承認のお知らせ |
| 20241011 | 19:00 | 幸和製作所 | 2025年２月期第２四半期決算発表の延期及び当該半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20241007 | 15:00 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20240919 | 15:00 | 幸和製作所 | 株式の取得(子会社化)に関するお知らせ |
| 20240823 | 15:00 | 幸和製作所 | ランサムウェア被害の発生について |
| 20240819 | 15:00 | 幸和製作所 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240712 | 15:00 | 幸和製作所 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240531 | 16:00 | 幸和製作所 | （取消）「親会社及びその他の関係会社の異動に関するお知らせ」の取消について |
| 20240531 | 16:00 | 幸和製作所 | 支配株主等に関する事項について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UD0Z | 350 | 2024-09-12 15:00 | 株式会社幸和製作所 | 株式会社秀一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7807 | 1 | 幸和製作所 | 福祉用具・介護用品の総合メーカー | 2024-12-21 12:26:21 |
| 7807 | 2 | 2023.04.28第36期定時株主総会の招集に際しての電子提供措置事項 (636KB) | 2024-06-21 19:44:58 |
| 7807 | 2 | 2023.04.28第36期定時株主総会招集ご通知 (1,482KB) | 2024-06-21 19:44:57 |
| 7807 | 2 | 2023.05.11第36期定時株主総会招集ご通知の一部訂正について (99KB) | 2024-06-21 19:44:56 |
| 7807 | 2 | 2023.05.22第36期定時株主総会の招集に際しての電子提供措置事項の一部訂正について (100KB) | 2024-06-21 19:44:55 |
| 7807 | 2 | 2023.05.29第36期定時株主総会決議ご通知 (417KB) | 2024-06-21 19:44:53 |
| 7807 | 2 | 2024.04.26第37期定時株主総会の招集に際しての電子提供措置事項 (425KB) | 2024-06-21 19:44:52 |
| 7807 | 2 | 2024.04.26第37期定時株主総会招集ご通知 (698KB) | 2024-06-21 19:44:51 |
| 7807 | 2 | 個人投資家の皆様へ｜IR｜幸和製作所 | 2024-06-18 20:21:41 |
| 7807 | 2 | IRニュース｜IR｜幸和製作所 | 2024-06-15 03:31:34 |