| 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 | 1,630 | 1,603 | 1,605 | 157,800 | -40 | 98% | 99% | 277% | ▼▼ | 100% | 102% | 97% | 95% | 100% |
| 20240726 | 1,610 | 1,613 | 1,590 | 1,609 | 84,400 | 4 | 100% | 100% | 53% | ▲ | 102% | 99% | 99% | 95% | 100% |
| 20240729 | 1,621 | 1,656 | 1,621 | 1,646 | 56,200 | 37 | 102% | 102% | 67% | ▲▲ | 99% | 92% | 100% | 98% | 103% |
| 20240730 | 1,638 | 1,647 | 1,622 | 1,628 | 53,000 | -18 | 99% | 99% | 94% | ▼ | 101% | 89% | 101% | 97% | 101% |
| 20240731 | 1,624 | 1,646 | 1,612 | 1,646 | 107,400 | 18 | 101% | 101% | 203% | ▲ | 98% | 88% | 101% | 98% | 103% |
| 20240801 | 1,631 | 1,631 | 1,586 | 1,606 | 99,200 | -40 | 98% | 98% | 92% | ▼ | 96% | 90% | 105% | 95% | 100% |
| 20240802 | 1,573 | 1,577 | 1,504 | 1,504 | 127,900 | -102 | 94% | 96% | 129% | ▼▼ | 94% | 99% | 115% | 89% | 100% |
| 20240805 | 1,437 | 1,439 | 1,322 | 1,347 | 133,200 | -157 | 90% | 94% | 104% | ▼▼▼ | 100% | 99% | 116% | 80% | 100% |
| 20240806 | 1,437 | 1,470 | 1,394 | 1,441 | 138,300 | 94 | 107% | 100% | 104% | ▲ | 101% | 102% | 119% | 86% | 107% |
| 20240807 | 1,401 | 1,453 | 1,377 | 1,414 | 132,600 | -27 | 98% | 101% | 96% | ▼ | 100% | 106% | 120% | 84% | 105% |
| 20240808 | 1,400 | 1,432 | 1,384 | 1,405 | 131,200 | -9 | 99% | 100% | 99% | ▼▼ | 97% | 103% | 115% | 83% | 104% |
| 20240809 | 1,458 | 1,459 | 1,398 | 1,419 | 271,200 | 14 | 101% | 97% | 207% | ▲ | 100% | 106% | 117% | 84% | 105% |
| 20240813 | 1,430 | 1,450 | 1,405 | 1,423 | 226,700 | 4 | 100% | 100% | 84% | ▲▲ | 101% | 106% | 118% | 85% | 106% |
| 20240814 | 1,425 | 1,445 | 1,411 | 1,436 | 216,900 | 13 | 101% | 101% | 96% | ▲▲▲ | 102% | 105% | 116% | 85% | 107% |
| 20240815 | 1,450 | 1,482 | 1,428 | 1,477 | 163,300 | 41 | 103% | 102% | 75% | ▲▲▲▲ | 101% | 105% | 112% | 88% | 110% |
| 20240816 | 1,495 | 1,518 | 1,492 | 1,509 | 115,400 | 32 | 102% | 101% | 71% | ▲▲▲▲▲ | 100% | 104% | 111% | 90% | 112% |
| 20240819 | 1,505 | 1,536 | 1,501 | 1,507 | 122,500 | -2 | 100% | 100% | 106% | ▼ | 100% | 106% | 111% | 90% | 112% |
| 20240820 | 1,514 | 1,521 | 1,500 | 1,515 | 83,800 | 8 | 101% | 100% | 68% | ▲ | 100% | 108% | 114% | 91% | 112% |
| 20240821 | 1,514 | 1,532 | 1,507 | 1,521 | 84,300 | 6 | 100% | 100% | 101% | ▲▲ | 101% | 107% | 115% | 92% | 113% |
| 20240822 | 1,544 | 1,566 | 1,533 | 1,566 | 148,400 | 45 | 103% | 101% | 176% | ▲▲▲ | 101% | 106% | 114% | 95% | 116% |
| 20240823 | 1,550 | 1,579 | 1,550 | 1,563 | 125,700 | -3 | 100% | 101% | 85% | ▼ | 102% | 104% | 116% | 95% | 116% |
| 20240826 | 1,578 | 1,609 | 1,573 | 1,607 | 213,800 | 44 | 103% | 102% | 170% | ▲ | 102% | 102% | 114% | 98% | 119% |
| 20240827 | 1,608 | 1,655 | 1,607 | 1,636 | 215,900 | 29 | 102% | 102% | 101% | ▲▲ | 101% | 103% | 116% | 99% | 121% |
| 20240828 | 1,623 | 1,654 | 1,605 | 1,646 | 218,000 | 10 | 101% | 101% | 101% | ▲▲▲ | 99% | 101% | 114% | 100% | 122% |
| 20240829 | 1,660 | 1,663 | 1,628 | 1,641 | 143,500 | -5 | 100% | 99% | 66% | ▼ | 100% | 102% | 115% | 100% | 122% |
| 20240830 | 1,639 | 1,650 | 1,627 | 1,637 | 212,400 | -4 | 100% | 100% | 148% | ▼▼ | 99% | 101% | 114% | 99% | 122% |
| 20240902 | 1,650 | 1,651 | 1,620 | 1,636 | 133,600 | -1 | 100% | 99% | 63% | ▼▼▼ | 101% | 101% | 114% | 99% | 121% |
| 20240903 | 1,650 | 1,673 | 1,634 | 1,673 | 159,200 | 37 | 102% | 101% | 119% | ▲ | 103% | 104% | 117% | 100% | 119% |
| 20240904 | 1,613 | 1,669 | 1,613 | 1,659 | 142,100 | -14 | 99% | 103% | 89% | ▼ | 101% | 101% | 114% | 99% | 118% |
| 20240905 | 1,659 | 1,693 | 1,651 | 1,671 | 169,600 | 12 | 101% | 101% | 119% | ▲ | 98% | 100% | 113% | 100% | 119% |
| 20240906 | 1,664 | 1,670 | 1,625 | 1,638 | 151,600 | -33 | 98% | 98% | 89% | ▼ | 104% | 105% | 118% | 98% | 115% |
| 20240909 | 1,602 | 1,672 | 1,592 | 1,670 | 191,300 | 32 | 102% | 104% | 126% | ▲ | 101% | 101% | 113% | 100% | 117% |
| 20240910 | 1,664 | 1,682 | 1,650 | 1,676 | 144,200 | 6 | 100% | 101% | 75% | ▲▲ | 99% | 103% | 112% | 100% | 117% |
| 20240911 | 1,676 | 1,676 | 1,638 | 1,653 | 157,500 | -23 | 99% | 99% | 109% | ▼ | 100% | 106% | 113% | 99% | 112% |
| 20240912 | 1,663 | 1,675 | 1,651 | 1,667 | 161,700 | 14 | 101% | 100% | 103% | ▲ | 100% | 106% | 112% | 99% | 111% |
| 20240913 | 1,673 | 1,682 | 1,652 | 1,677 | 198,800 | 10 | 101% | 100% | 123% | ▲▲ | 99% | 108% | 111% | 100% | 111% |
| 20240917 | 1,692 | 1,700 | 1,664 | 1,680 | 203,300 | 3 | 100% | 99% | 102% | ▲▲▲ | 101% | 107% | 109% | 100% | 111% |
| 20240918 | 1,720 | 1,764 | 1,720 | 1,733 | 367,600 | 53 | 103% | 101% | 181% | ▲▲▲▲ | 101% | 108% | 107% | 100% | 114% |
| 20240919 | 1,754 | 1,769 | 1,746 | 1,769 | 199,000 | 36 | 102% | 101% | 54% | ▲▲▲▲▲ | 100% | 107% | 106% | 100% | 113% |
| 20240920 | 1,769 | 1,797 | 1,755 | 1,770 | 406,200 | 1 | 100% | 100% | 204% | ▲▲▲▲▲▲ | 103% | 105% | 105% | 100% | 113% |
| 20240924 | 1,788 | 1,835 | 1,777 | 1,833 | 280,200 | 63 | 104% | 103% | 69% | ▲▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 114% |
| 20240925 | 1,822 | 1,822 | 1,807 | 1,814 | 138,800 | -19 | 99% | 100% | 50% | ▼ | 103% | 103% | 103% | 99% | 111% |
| 20240926 | 1,831 | 1,893 | 1,831 | 1,887 | 297,900 | 73 | 104% | 103% | 215% | ▲ | 99% | 99% | 100% | 100% | 115% |
| 20240927 | 1,880 | 1,887 | 1,854 | 1,858 | 178,900 | -29 | 98% | 99% | 60% | ▼ | 102% | 101% | 102% | 98% | 114% |
| 20240930 | 1,833 | 1,896 | 1,820 | 1,875 | 378,000 | 17 | 101% | 102% | 211% | ▲ | 100% | 100% | 98% | 99% | 115% |
| 20241001 | 1,887 | 1,890 | 1,864 | 1,882 | 157,900 | 7 | 100% | 100% | 42% | ▲▲ | 99% | 100% | 98% | 100% | 115% |
| 20241002 | 1,875 | 1,887 | 1,863 | 1,863 | 152,700 | -19 | 99% | 99% | 97% | ▼ | 99% | 100% | 96% | 99% | 114% |
| 20241003 | 1,874 | 1,877 | 1,848 | 1,854 | 124,600 | -9 | 100% | 99% | 82% | ▼▼ | 101% | 102% | 97% | 98% | 113% |
| 20241004 | 1,843 | 1,859 | 1,834 | 1,855 | 180,400 | 1 | 100% | 101% | 145% | ▲ | 101% | 101% | 94% | 98% | 113% |
| 20241007 | 1,868 | 1,886 | 1,860 | 1,881 | 134,600 | 26 | 101% | 101% | 75% | ▲▲ | 101% | 101% | 0% | 100% | 115% |
| 20241008 | 1,855 | 1,870 | 1,845 | 1,868 | 116,900 | -13 | 99% | 101% | 87% | ▼ | 100% | 99% | 0% | 99% | 113% |
| 20241009 | 1,877 | 1,889 | 1,855 | 1,874 | 93,400 | 6 | 100% | 100% | 80% | ▲ | 99% | 98% | 0% | 99% | 113% |
| 20241010 | 1,876 | 1,876 | 1,846 | 1,858 | 99,300 | -16 | 99% | 99% | 106% | ▼ | 101% | 98% | 0% | 98% | 112% |
| 20241011 | 1,868 | 1,882 | 1,857 | 1,880 | 109,400 | 22 | 101% | 101% | 110% | ▲ | 99% | 96% | 0% | 100% | 113% |
| 20241015 | 1,885 | 1,885 | 1,856 | 1,867 | 170,300 | -13 | 99% | 99% | 156% | ▼ | 99% | 96% | 0% | 99% | 111% |
| 20241016 | 1,855 | 1,871 | 1,839 | 1,844 | 83,800 | -23 | 99% | 99% | 49% | ▼▼ | 99% | 95% | 0% | 98% | 110% |
| 20241017 | 1,850 | 1,855 | 1,823 | 1,830 | 89,800 | -14 | 99% | 99% | 107% | ▼▼▼ | 99% | 0% | 0% | 97% | 106% |
| 20241018 | 1,833 | 1,833 | 1,808 | 1,808 | 54,900 | -22 | 99% | 99% | 61% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 1,808 | 1,816 | 1,787 | 1,787 | 51,100 | -21 | 99% | 99% | 93% | ▼▼▼▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 1,792 | 1,802 | 1,765 | 1,765 | 75,400 | -22 | 99% | 98% | 148% | ▼▼▼▼▼▼ | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 02:28:41 |
| 7821 | 2 | 2024.09.26投資家向けニュース2024年6月期 有価証券報告書 | 2024-09-26 23:29:45 |
| 7821 | 2 | 2024.09.26投資家向けニュース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 | 2024-09-26 23:29:43 |
| 7821 | 2 | 2024.09.26投資家向けニュース第52期定時株主総会決議ご通知 | 2024-09-26 23:29:42 |
| 7821 | 2 | 2024.09.11投資家向けニュース剰余金の配当に関するお知らせ | 2024-09-11 23:30:16 |
| 7821 | 2 | 2024.09.05投資家向けニュース大和インベスター・リレーションズ 個人投資家向け説明会（2024年8月29日） | 2024-09-05 18:29:59 |
| 7821 | 2 | 2024.09.04投資家向けニュース第52期定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-09-04 17:30:16 |
| 7821 | 2 | 2024.09.04投資家向けニュース第52期定時株主総会招集ご通知 | 2024-09-04 17:30:15 |
| 7821 | 2 | 2024.08.09投資家向けニュース取締役候補者の選任に関するお知らせ | 2024-08-20 13:34:06 |
| 7821 | 2 | 2024.08.09投資家向けニュース2024年６月期 期末配当予想に関するお知らせ | 2024-08-20 13:34:05 |