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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,809 | 1,829 | 1,782 | 1,788 | 151,600 | 0 | 100% | 99% | 90% | -- | 103% | 108% | 106% | 94% | 101% |
20241219 | 1,795 | 1,849 | 1,795 | 1,841 | 219,600 | 53 | 103% | 103% | 145% | ▲ | 100% | 101% | 97% | 97% | 104% |
20241220 | 1,919 | 1,945 | 1,887 | 1,921 | 400,000 | 80 | 104% | 100% | 182% | ▲▲ | 100% | 100% | 97% | 100% | 109% |
20241223 | 1,945 | 1,949 | 1,906 | 1,937 | 202,900 | 16 | 101% | 100% | 51% | ▲▲▲ | 100% | 101% | 100% | 100% | 110% |
20241224 | 1,930 | 1,934 | 1,903 | 1,933 | 107,400 | -4 | 100% | 100% | 53% | ▼ | 101% | 102% | 100% | 100% | 109% |
20241225 | 1,919 | 1,930 | 1,895 | 1,930 | 156,600 | -3 | 100% | 101% | 146% | ▼▼ | 100% | 98% | 99% | 100% | 109% |
20241226 | 1,937 | 1,942 | 1,916 | 1,930 | 151,700 | 0 | 100% | 100% | 97% | -- | 101% | 98% | 101% | 100% | 109% |
20241227 | 1,934 | 1,955 | 1,930 | 1,951 | 143,800 | 21 | 101% | 101% | 95% | ▲ | 100% | 97% | 100% | 100% | 110% |
20241230 | 1,955 | 1,984 | 1,947 | 1,954 | 184,300 | 3 | 100% | 100% | 128% | ▲▲ | 97% | 95% | 100% | 100% | 111% |
20250106 | 1,957 | 1,966 | 1,902 | 1,905 | 145,900 | -49 | 97% | 97% | 79% | ▼ | 99% | 97% | 103% | 97% | 108% |
20250107 | 1,913 | 1,927 | 1,892 | 1,892 | 152,100 | -13 | 99% | 99% | 104% | ▼▼ | 100% | 98% | 104% | 97% | 107% |
20250108 | 1,890 | 1,919 | 1,890 | 1,894 | 104,000 | 2 | 100% | 100% | 68% | ▲ | 98% | 98% | 104% | 97% | 107% |
20250109 | 1,888 | 1,888 | 1,845 | 1,847 | 112,800 | -47 | 98% | 98% | 108% | ▼ | 101% | 101% | 106% | 95% | 104% |
20250110 | 1,846 | 1,868 | 1,829 | 1,856 | 97,600 | 9 | 100% | 101% | 87% | ▲ | 99% | 100% | 103% | 95% | 104% |
20250114 | 1,870 | 1,879 | 1,831 | 1,843 | 144,600 | -13 | 99% | 99% | 148% | ▼ | 101% | 103% | 105% | 94% | 103% |
20250115 | 1,845 | 1,861 | 1,833 | 1,855 | 169,300 | 12 | 101% | 101% | 117% | ▲ | 99% | 101% | 103% | 95% | 104% |
20250116 | 1,874 | 1,881 | 1,838 | 1,852 | 125,600 | -3 | 100% | 99% | 74% | ▼ | 100% | 102% | 104% | 95% | 104% |
20250117 | 1,861 | 1,869 | 1,849 | 1,861 | 133,000 | 9 | 100% | 100% | 106% | ▲ | 100% | 103% | 102% | 95% | 104% |
20250120 | 1,863 | 1,879 | 1,861 | 1,866 | 93,900 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 103% | 101% | 95% | 104% |
20250121 | 1,898 | 1,907 | 1,888 | 1,892 | 118,900 | 26 | 101% | 100% | 127% | ▲▲▲ | 99% | 103% | 100% | 97% | 106% |
20250122 | 1,910 | 1,910 | 1,881 | 1,889 | 124,000 | -3 | 100% | 99% | 104% | ▼ | 99% | 102% | 101% | 97% | 103% |
20250123 | 1,890 | 1,899 | 1,874 | 1,878 | 149,800 | -11 | 99% | 99% | 121% | ▼▼ | 101% | 102% | 101% | 96% | 102% |
20250124 | 1,893 | 1,921 | 1,889 | 1,921 | 157,500 | 43 | 102% | 101% | 105% | ▲ | 100% | 99% | 98% | 98% | 104% |
20250127 | 1,955 | 1,968 | 1,943 | 1,963 | 177,700 | 42 | 102% | 100% | 113% | ▲▲ | 99% | 98% | 97% | 100% | 107% |
20250128 | 1,960 | 1,961 | 1,925 | 1,932 | 148,100 | -31 | 98% | 99% | 83% | ▼ | 100% | 98% | 99% | 98% | 105% |
20250129 | 1,934 | 1,956 | 1,924 | 1,933 | 163,100 | 1 | 100% | 100% | 110% | ▲ | 99% | 97% | 97% | 98% | 105% |
20250130 | 1,935 | 1,949 | 1,918 | 1,921 | 656,700 | -12 | 99% | 99% | 403% | ▼ | 101% | 99% | 96% | 98% | 104% |
20250131 | 1,918 | 1,934 | 1,902 | 1,928 | 146,000 | 7 | 100% | 101% | 22% | ▲ | 99% | 98% | 96% | 98% | 105% |
20250203 | 1,926 | 1,933 | 1,902 | 1,902 | 162,200 | -26 | 99% | 99% | 111% | ▼ | 96% | 97% | 99% | 97% | 103% |
20250204 | 1,913 | 1,926 | 1,843 | 1,843 | 111,600 | -59 | 97% | 96% | 69% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
20250205 | 1,853 | 1,892 | 1,853 | 1,877 | 114,000 | 34 | 102% | 101% | 102% | ▲ | 101% | 102% | 101% | 96% | 102% |
20250206 | 1,870 | 1,898 | 1,866 | 1,892 | 112,500 | 15 | 101% | 101% | 99% | ▲▲ | 98% | 101% | 100% | 96% | 103% |
20250207 | 1,883 | 1,900 | 1,849 | 1,849 | 86,600 | -43 | 98% | 98% | 77% | ▼ | 100% | 101% | 102% | 94% | 100% |
20250210 | 1,859 | 1,889 | 1,859 | 1,861 | 107,200 | 12 | 101% | 100% | 124% | ▲ | 100% | 99% | 101% | 95% | 101% |
20250212 | 1,870 | 1,874 | 1,851 | 1,863 | 83,900 | 2 | 100% | 100% | 78% | ▲▲ | 100% | 97% | 99% | 95% | 101% |
20250213 | 1,903 | 1,917 | 1,876 | 1,909 | 185,000 | 46 | 102% | 100% | 221% | ▲▲▲ | 97% | 93% | 97% | 97% | 104% |
20250214 | 1,940 | 1,940 | 1,861 | 1,876 | 193,700 | -33 | 98% | 97% | 105% | ▼ | 101% | 98% | 103% | 96% | 102% |
20250217 | 1,837 | 1,850 | 1,777 | 1,850 | 310,300 | -26 | 99% | 101% | 160% | ▼▼ | 101% | 96% | 102% | 94% | 100% |
20250218 | 1,834 | 1,849 | 1,796 | 1,845 | 192,500 | -5 | 100% | 101% | 62% | ▼▼▼ | 98% | 97% | 101% | 94% | 100% |
20250219 | 1,844 | 1,863 | 1,805 | 1,813 | 197,300 | -32 | 98% | 98% | 102% | ▼▼▼▼ | 101% | 101% | 104% | 92% | 100% |
20250220 | 1,780 | 1,809 | 1,765 | 1,803 | 202,300 | -10 | 99% | 101% | 103% | ▼▼▼▼▼ | 101% | 105% | 107% | 92% | 100% |
20250225 | 1,739 | 1,768 | 1,738 | 1,754 | 196,100 | -49 | 97% | 101% | 97% | ▼▼▼▼▼▼ | 99% | 103% | 105% | 89% | 100% |
20250226 | 1,766 | 1,775 | 1,741 | 1,757 | 145,400 | 3 | 100% | 99% | 74% | ▲ | 101% | 107% | 105% | 90% | 100% |
20250227 | 1,760 | 1,785 | 1,749 | 1,785 | 79,700 | 28 | 102% | 101% | 55% | ▲▲ | 101% | 106% | 103% | 92% | 102% |
20250228 | 1,790 | 1,809 | 1,782 | 1,806 | 148,800 | 21 | 101% | 101% | 187% | ▲▲▲ | 100% | 103% | 101% | 93% | 103% |
20250303 | 1,817 | 1,831 | 1,797 | 1,818 | 111,600 | 12 | 101% | 100% | 75% | ▲▲▲▲ | 100% | 101% | 0% | 94% | 104% |
20250304 | 1,819 | 1,824 | 1,793 | 1,814 | 174,900 | -4 | 100% | 100% | 157% | ▼ | 104% | 100% | 0% | 94% | 103% |
20250305 | 1,824 | 1,903 | 1,823 | 1,889 | 180,100 | 75 | 104% | 104% | 103% | ▲ | 99% | 98% | 0% | 99% | 108% |
20250306 | 1,898 | 1,914 | 1,860 | 1,870 | 174,900 | -19 | 99% | 99% | 97% | ▼ | 99% | 100% | 0% | 98% | 107% |
20250307 | 1,851 | 1,861 | 1,827 | 1,837 | 249,600 | -33 | 98% | 99% | 143% | ▼▼ | 98% | 100% | 0% | 96% | 105% |
20250310 | 1,837 | 1,838 | 1,808 | 1,808 | 187,000 | -29 | 98% | 98% | 75% | ▼▼▼ | 101% | 102% | 0% | 95% | 103% |
20250311 | 1,808 | 1,821 | 1,786 | 1,820 | 254,300 | 12 | 101% | 101% | 136% | ▲ | 101% | 100% | 0% | 95% | 104% |
20250312 | 1,831 | 1,890 | 1,826 | 1,857 | 266,100 | 37 | 102% | 101% | 105% | ▲▲ | 98% | 0% | 0% | 97% | 106% |
20250313 | 1,874 | 1,886 | 1,832 | 1,840 | 135,500 | -17 | 99% | 98% | 51% | ▼ | 100% | 0% | 0% | 96% | 105% |
20250314 | 1,836 | 1,847 | 1,820 | 1,845 | 111,200 | 5 | 100% | 100% | 82% | ▲ | 99% | 0% | 0% | 97% | 105% |
20250317 | 1,844 | 1,848 | 1,813 | 1,834 | 118,300 | -11 | 99% | 99% | 106% | ▼ | % | % | % | 97% | 105% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 10,300 | 82,700 | 1,100 | 8,700 | 9,200 | 74,000 |
2025-02-28 | 11,500 | 87,700 | 1,000 | 8,800 | 10,500 | 78,900 |
2025-02-21 | 15,700 | 86,900 | 1,500 | 10,800 | 14,200 | 76,100 |
2025-02-14 | 19,700 | 72,800 | 1,500 | 7,900 | 18,200 | 64,900 |
2025-02-07 | 18,800 | 66,000 | 1,600 | 8,200 | 17,200 | 57,800 |
2025-01-31 | 20,500 | 53,300 | 2,500 | 7,200 | 18,000 | 46,100 |
2025-01-24 | 28,800 | 60,100 | 10,800 | 9,300 | 18,000 | 50,800 |
2025-01-17 | 28,800 | 62,600 | 10,900 | 11,400 | 17,900 | 51,200 |
2025-01-10 | 29,100 | 65,400 | 10,900 | 12,100 | 18,200 | 53,300 |
2024-12-27 | 29,000 | 61,800 | 11,000 | 12,500 | 18,000 | 49,300 |
2024-12-20 | 28,600 | 58,300 | 11,000 | 13,300 | 17,600 | 45,000 |
2024-12-13 | 34,100 | 63,100 | 10,700 | 10,900 | 23,400 | 52,200 |
2024-12-06 | 38,800 | 110,200 | 10,700 | 16,600 | 28,100 | 93,600 |
2024-11-29 | 22,400 | 51,100 | 3,100 | 17,000 | 19,300 | 34,100 |
2024-11-22 | 21,100 | 51,800 | 1,100 | 17,500 | 20,000 | 34,300 |
2024-11-15 | 21,200 | 59,900 | 200 | 16,900 | 21,000 | 43,000 |
2024-11-08 | 14,400 | 59,400 | 0 | 17,900 | 14,400 | 41,500 |
2024-11-01 | 9,400 | 61,600 | 0 | 21,900 | 9,400 | 39,700 |
2024-10-25 | 2,600 | 57,800 | 100 | 21,900 | 2,500 | 35,900 |
2024-10-18 | 1,900 | 77,700 | 200 | 22,200 | 1,700 | 55,500 |
2024-10-11 | 4,400 | 79,900 | 200 | 24,400 | 4,200 | 55,500 |
2024-10-04 | 4,900 | 87,000 | 200 | 27,700 | 4,700 | 59,300 |
2024-09-27 | 3,700 | 74,200 | 100 | 27,400 | 3,600 | 46,800 |
2024-09-20 | 2,000 | 59,800 | 100 | 24,400 | 1,900 | 35,400 |
2024-09-13 | 9,000 | 62,300 | 0 | 28,400 | 9,000 | 33,900 |
2024-09-06 | 1,500 | 65,500 | 0 | 27,800 | 1,500 | 37,700 |
2024-08-30 | 2,100 | 94,500 | 0 | 32,000 | 2,100 | 62,500 |
2024-08-23 | 3,300 | 103,400 | 0 | 44,200 | 3,300 | 59,200 |
2024-08-16 | 1,300 | 104,800 | 0 | 53,000 | 1,300 | 51,800 |
2024-08-09 | 2,600 | 115,400 | 0 | 50,600 | 2,600 | 64,800 |
2024-08-02 | 3,900 | 115,200 | 0 | 54,900 | 3,900 | 60,300 |
2024-07-26 | 3,800 | 112,800 | 0 | 48,500 | 3,800 | 64,300 |
2024-07-19 | 4,300 | 124,400 | 0 | 53,400 | 4,300 | 71,000 |
2024-07-12 | 3,500 | 131,600 | 100 | 53,100 | 3,400 | 78,500 |
2024-07-05 | 3,700 | 136,400 | 200 | 49,800 | 3,500 | 86,600 |
2024-06-28 | 8,100 | 127,200 | 300 | 55,400 | 7,800 | 71,800 |
2024-06-21 | 3,600 | 78,700 | 100 | 39,900 | 3,500 | 38,800 |
2024-06-14 | 2,500 | 75,700 | 100 | 37,800 | 2,400 | 37,900 |
2024-06-07 | 3,300 | 78,000 | 200 | 38,500 | 3,100 | 39,500 |
2024-05-31 | 2,900 | 84,500 | 100 | 36,400 | 2,800 | 48,100 |
2024-05-24 | 1,500 | 88,000 | 100 | 35,800 | 1,400 | 52,200 |
2024-05-17 | 1,100 | 83,300 | 100 | 32,000 | 1,000 | 51,300 |
2024-05-10 | 800 | 53,800 | 0 | 16,400 | 800 | 37,400 |
2024-05-02 | 1,000 | 52,600 | 0 | 15,800 | 1,000 | 36,800 |
2024-04-26 | 800 | 47,700 | 0 | 12,400 | 800 | 35,300 |
2024-04-19 | 1,200 | 47,400 | 0 | 11,800 | 1,200 | 35,600 |
2024-04-12 | 1,000 | 45,500 | 200 | 11,300 | 800 | 34,200 |
2024-04-05 | 2,000 | 36,800 | 100 | 8,000 | 1,900 | 28,800 |
2024-03-29 | 4,400 | 41,500 | 1,000 | 14,300 | 3,400 | 27,200 |
2024-03-22 | 3,700 | 40,600 | 1,000 | 14,500 | 2,700 | 26,100 |
2024-03-15 | 4,200 | 38,600 | 900 | 10,700 | 3,300 | 27,900 |
2024-03-08 | 4,800 | 49,100 | 500 | 20,300 | 4,300 | 28,800 |
2024-03-01 | 4,300 | 54,700 | 400 | 23,900 | 3,900 | 30,800 |
2024-02-22 | 5,300 | 51,900 | 200 | 21,500 | 5,100 | 30,400 |
2024-02-16 | 4,800 | 53,400 | 0 | 22,500 | 4,800 | 30,900 |
2024-02-09 | 2,900 | 41,400 | 0 | 11,400 | 2,900 | 30,000 |
2024-02-02 | 3,400 | 43,300 | 300 | 12,500 | 3,100 | 30,800 |
2024-01-26 | 4,900 | 45,400 | 300 | 14,900 | 4,600 | 30,500 |
2024-01-19 | 4,800 | 44,000 | 100 | 15,400 | 4,700 | 28,600 |
2024-01-12 | 4,600 | 43,600 | 0 | 13,700 | 4,600 | 29,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-08 | Pacific Alliance Group Ltd. | 0 | 0.00% | ▼ | -182,989 | 3,470 | 3,500 | 3,285 | 3,305 | 211,100 |
2024-03-29 | Nomura International plc | 0 | 0.00% | ▼ | -457,337 | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 |
2024-03-27 | Nomura International plc | 457,337 | 1.41% | ▼ | -260,600 | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 |
2024-03-25 | Pacific Alliance Group Ltd. | 182,989 | 0.56% | ▲ | 3,695 | 3,735 | 3,680 | 3,695 | 90,100 | |
2024-03-21 | Nomura International plc | 717,937 | 2.21% | ▲ | 29,903 | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 |
2024-03-19 | Nomura International plc | 688,034 | 2.12% | ▲ | 33,904 | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 |
2024-03-15 | Nomura International plc | 654,130 | 2.02% | ▲ | 31,800 | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 |
2024-03-14 | Nomura International plc | 622,330 | 1.92% | ▲ | 50,054 | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 |
2024-03-13 | Nomura International plc | 572,276 | 1.77% | ▲ | 92,800 | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 |
2024-03-12 | Nomura International plc | 479,476 | 1.48% | ▼ | -237,676 | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 |
2024-03-11 | Nomura International plc | 717,152 | 2.22% | ▲ | 88,311 | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 |
2024-03-08 | Nomura International plc | 628,841 | 1.94% | ▼ | -58,400 | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 |
2024-03-07 | Nomura International plc | 687,241 | 2.13% | ▲ | 115,216 | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250303 | 15:30 | 前田工繊 | 自己株式の取得状況に関するお知らせ |
20241025 | 15:00 | 前田工繊 | 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 |
20240926 | 15:00 | 前田工繊 | 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 |
20240911 | 15:00 | 前田工繊 | 剰余金の配当に関するお知らせ |
20240626 | 15:00 | 前田工繊 | 三井化学産資株式会社の株式の取得(子会社化)に関するお知らせ |
20240220 | 15:00 | 前田工繊 | 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
20240214 | 15:00 | 前田工繊 | 2024年6月期 第2四半期決算短信〔日本基準〕(連結) |
20240214 | 15:00 | 前田工繊 | 2024年6月期通期連結業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
20240214 | 15:00 | 前田工繊 | 2024年6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 |
---|---|---|---|---|---|
S100V9AV | 350 | 2025-02-18 15:02 | 前田工繊株式会社 | スパークス・アセット・マネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100V8G3 | 350 | 2025-02-18 10:45 | 前田工繊株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100UDUQ | 350 | 2024-09-20 09:17 | 前田工繊株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100TARN | 350 | 2024-04-22 10:26 | 前田工繊株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T89L | 350 | 2024-04-05 14:53 | 前田工繊株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T40H | 350 | 2024-03-25 14:24 | 前田工繊株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T2R9 | 350 | 2024-03-22 09:08 | 前田工繊株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100T0IZ | 350 | 2024-03-07 12:58 | 前田工繊株式会社 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100SZMF | 350 | 2024-03-06 09:09 | 前田工繊株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100Q0DG | 350 | 2023-01-24 15:01 | 前田工繊株式会社 | 帝人株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7821 | 1 | 前田工繊株式会社 – 盛土補強・軟弱地盤安定材をはじめとした、ジオシンセティックス環境資材のパイオニア | 2025-03-18 00:27:56 |
7821 | 2 | 2025.03.03投資家向けニュース自己株式の取得状況に関するお知らせ | 2025-03-04 03:30:41 |
7821 | 2 | 2025.02.14投資家向けニュース2025年6月期 半期報告書 | 2025-02-14 17:31:28 |
7821 | 2 | 2025.02.14投資家向けニュース2025年6月期 第2四半期(中間期)決算説明資料 | 2025-02-14 17:31:27 |
7821 | 2 | 2025.02.14投資家向けニュース2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結) | 2025-02-14 17:31:25 |
7821 | 2 | 2025.02.14投資家向けニュース通期連結業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ | 2025-02-14 17:31:24 |
7821 | 2 | 2025.02.14投資家向けニュース自己株式取得に係る事項の決定に関するお知らせ | 2025-02-14 17:31:23 |
7821 | 2 | 2025.01.24投資家向けニュース2025年6月期第第2四半期(中間期)決算説明会のご案内(機関投資家様向け) | 2025-02-01 02:29:53 |
7821 | 2 | 2024.12.25投資家向けニュース統合報告書2024 | 2024-12-26 00:31:05 |
7821 | 2 | 2024.12.19投資家向けニュース株式会社犀工房の株式の取得(子会社化)に関するお知らせ | 2024-12-20 00:30:58 |