| 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 | 1,240 | 1,302 | 1,240 | 1,300 | 29,600 | 30 | 102% | 105% | 65% | ▲ | 103% | 101% | 102% | 92% | 102% |
| 20240726 | 1,310 | 1,419 | 1,292 | 1,346 | 62,800 | 46 | 104% | 103% | 212% | ▲▲ | 96% | 91% | 101% | 95% | 106% |
| 20240729 | 1,334 | 1,344 | 1,270 | 1,278 | 30,500 | -68 | 95% | 96% | 49% | ▼ | 102% | 89% | 107% | 90% | 101% |
| 20240730 | 1,258 | 1,283 | 1,251 | 1,283 | 12,300 | 5 | 100% | 102% | 40% | ▲ | 105% | 86% | 106% | 91% | 101% |
| 20240731 | 1,261 | 1,324 | 1,261 | 1,319 | 21,800 | 36 | 103% | 105% | 177% | ▲▲ | 94% | 96% | 101% | 93% | 104% |
| 20240801 | 1,296 | 1,296 | 1,210 | 1,219 | 48,100 | -100 | 92% | 94% | 221% | ▼ | 97% | 108% | 113% | 88% | 100% |
| 20240802 | 1,159 | 1,166 | 1,106 | 1,125 | 41,000 | -94 | 92% | 97% | 85% | ▼▼ | 91% | 117% | 126% | 81% | 100% |
| 20240805 | 1,035 | 1,101 | 917 | 941 | 72,700 | -184 | 84% | 91% | 177% | ▼▼▼ | 113% | 133% | 134% | 68% | 100% |
| 20240806 | 956 | 1,090 | 956 | 1,082 | 46,100 | 141 | 115% | 113% | 63% | ▲ | 104% | 106% | 107% | 78% | 115% |
| 20240807 | 1,200 | 1,269 | 1,150 | 1,250 | 100,700 | 168 | 116% | 104% | 218% | ▲▲ | 99% | 111% | 106% | 90% | 133% |
| 20240808 | 1,213 | 1,223 | 1,180 | 1,203 | 35,300 | -47 | 96% | 99% | 35% | ▼ | 100% | 111% | 106% | 87% | 128% |
| 20240809 | 1,205 | 1,235 | 1,179 | 1,208 | 29,300 | 5 | 100% | 100% | 83% | ▲ | 104% | 104% | 105% | 87% | 128% |
| 20240813 | 1,214 | 1,269 | 1,214 | 1,267 | 13,200 | 59 | 105% | 104% | 45% | ▲▲ | 99% | 103% | 101% | 91% | 135% |
| 20240814 | 1,269 | 1,275 | 1,243 | 1,260 | 44,500 | -7 | 99% | 99% | 337% | ▼ | 106% | 104% | 102% | 91% | 134% |
| 20240815 | 1,260 | 1,359 | 1,260 | 1,341 | 21,400 | 81 | 106% | 106% | 48% | ▲ | 90% | 92% | 91% | 96% | 143% |
| 20240816 | 1,400 | 1,400 | 1,247 | 1,263 | 124,900 | -78 | 94% | 90% | 584% | ▼ | 99% | 101% | 101% | 92% | 134% |
| 20240819 | 1,263 | 1,325 | 1,234 | 1,251 | 89,700 | -12 | 99% | 99% | 72% | ▼▼ | 103% | 99% | 99% | 93% | 133% |
| 20240820 | 1,272 | 1,310 | 1,262 | 1,305 | 31,000 | 54 | 104% | 103% | 35% | ▲ | 100% | 98% | 101% | 97% | 139% |
| 20240821 | 1,284 | 1,300 | 1,266 | 1,283 | 12,200 | -22 | 98% | 100% | 39% | ▼ | 99% | 96% | 100% | 95% | 136% |
| 20240822 | 1,296 | 1,296 | 1,269 | 1,281 | 5,900 | -2 | 100% | 99% | 48% | ▼▼ | 100% | 98% | 102% | 95% | 136% |
| 20240823 | 1,265 | 1,283 | 1,264 | 1,265 | 6,800 | -16 | 99% | 100% | 115% | ▼▼▼ | 101% | 101% | 104% | 94% | 134% |
| 20240826 | 1,245 | 1,273 | 1,245 | 1,253 | 13,900 | -12 | 99% | 101% | 204% | ▼▼▼▼ | 99% | 102% | 103% | 93% | 133% |
| 20240827 | 1,253 | 1,260 | 1,224 | 1,244 | 9,700 | -9 | 99% | 99% | 70% | ▼▼▼▼▼ | 99% | 103% | 104% | 93% | 132% |
| 20240828 | 1,244 | 1,248 | 1,221 | 1,235 | 4,600 | -9 | 99% | 99% | 47% | ▼▼▼▼▼▼ | 99% | 103% | 106% | 92% | 131% |
| 20240829 | 1,221 | 1,257 | 1,208 | 1,213 | 13,500 | -22 | 98% | 99% | 293% | ▼▼▼▼▼▼▼ | 103% | 101% | 107% | 90% | 129% |
| 20240830 | 1,213 | 1,268 | 1,213 | 1,255 | 14,000 | 42 | 103% | 103% | 104% | ▲ | 100% | 95% | 101% | 94% | 133% |
| 20240902 | 1,285 | 1,296 | 1,260 | 1,280 | 20,800 | 25 | 102% | 100% | 149% | ▲▲ | 98% | 96% | 101% | 95% | 136% |
| 20240903 | 1,280 | 1,280 | 1,260 | 1,260 | 4,700 | -20 | 98% | 98% | 23% | ▼ | 97% | 101% | 104% | 94% | 116% |
| 20240904 | 1,230 | 1,230 | 1,196 | 1,198 | 19,100 | -62 | 95% | 97% | 406% | ▼▼ | 102% | 104% | 106% | 89% | 100% |
| 20240905 | 1,195 | 1,264 | 1,186 | 1,223 | 16,000 | 25 | 102% | 102% | 84% | ▲ | 99% | 99% | 104% | 91% | 102% |
| 20240906 | 1,223 | 1,225 | 1,202 | 1,210 | 6,500 | -13 | 99% | 99% | 41% | ▼ | 104% | 103% | 107% | 90% | 101% |
| 20240909 | 1,182 | 1,228 | 1,169 | 1,225 | 15,600 | 15 | 101% | 104% | 240% | ▲ | 101% | 99% | 104% | 91% | 102% |
| 20240910 | 1,224 | 1,248 | 1,218 | 1,242 | 3,100 | 17 | 101% | 101% | 20% | ▲▲ | 98% | 105% | 103% | 93% | 104% |
| 20240911 | 1,239 | 1,239 | 1,198 | 1,210 | 18,200 | -32 | 97% | 98% | 587% | ▼ | 100% | 107% | 104% | 90% | 101% |
| 20240912 | 1,216 | 1,228 | 1,202 | 1,215 | 9,900 | 5 | 100% | 100% | 54% | ▲ | 100% | 106% | 105% | 93% | 101% |
| 20240913 | 1,215 | 1,215 | 1,202 | 1,209 | 3,200 | -6 | 100% | 100% | 32% | ▼ | 100% | 105% | 104% | 93% | 101% |
| 20240917 | 1,203 | 1,218 | 1,193 | 1,206 | 14,100 | -3 | 100% | 100% | 441% | ▼▼ | 100% | 96% | 97% | 92% | 101% |
| 20240918 | 1,296 | 1,296 | 1,253 | 1,296 | 217,200 | 90 | 107% | 100% | 1540% | ▲ | 99% | 96% | 96% | 100% | 108% |
| 20240919 | 1,300 | 1,316 | 1,264 | 1,282 | 16,600 | -14 | 99% | 99% | 8% | ▼ | 98% | 97% | 96% | 99% | 107% |
| 20240920 | 1,289 | 1,289 | 1,261 | 1,266 | 5,600 | -16 | 99% | 98% | 34% | ▼▼ | 97% | 99% | 98% | 98% | 106% |
| 20240924 | 1,270 | 1,283 | 1,235 | 1,238 | 12,300 | -28 | 98% | 97% | 220% | ▼▼▼ | 99% | 103% | 100% | 96% | 103% |
| 20240925 | 1,235 | 1,244 | 1,217 | 1,223 | 9,000 | -15 | 99% | 99% | 73% | ▼▼▼▼ | 100% | 102% | 100% | 94% | 102% |
| 20240926 | 1,245 | 1,268 | 1,245 | 1,250 | 17,200 | 27 | 102% | 100% | 191% | ▲ | 99% | 99% | 98% | 96% | 104% |
| 20240927 | 1,268 | 1,288 | 1,241 | 1,252 | 18,100 | 2 | 100% | 99% | 105% | ▲▲ | 102% | 102% | 101% | 97% | 105% |
| 20240930 | 1,222 | 1,250 | 1,205 | 1,250 | 18,300 | -2 | 100% | 102% | 101% | ▼ | 101% | 100% | 98% | 96% | 104% |
| 20241001 | 1,253 | 1,282 | 1,253 | 1,270 | 7,500 | 20 | 102% | 101% | 41% | ▲ | 98% | 96% | 96% | 98% | 106% |
| 20241002 | 1,277 | 1,295 | 1,238 | 1,257 | 13,000 | -13 | 99% | 98% | 173% | ▼ | 99% | 97% | 97% | 97% | 105% |
| 20241003 | 1,264 | 1,268 | 1,241 | 1,251 | 12,400 | -6 | 100% | 99% | 95% | ▼▼ | 100% | 98% | 98% | 97% | 104% |
| 20241004 | 1,251 | 1,257 | 1,245 | 1,251 | 7,600 | 0 | 100% | 100% | 61% | -- | 98% | 98% | 97% | 97% | 104% |
| 20241007 | 1,251 | 1,258 | 1,214 | 1,220 | 48,400 | -31 | 98% | 98% | 637% | ▼ | 100% | 102% | 0% | 94% | 101% |
| 20241008 | 1,219 | 1,223 | 1,206 | 1,223 | 10,500 | 3 | 100% | 100% | 22% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241009 | 1,226 | 1,228 | 1,211 | 1,223 | 7,300 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 0% | 94% | 101% |
| 20241010 | 1,223 | 1,223 | 1,208 | 1,220 | 8,400 | -3 | 100% | 100% | 115% | ▼ | 101% | 101% | 0% | 94% | 101% |
| 20241011 | 1,211 | 1,228 | 1,208 | 1,226 | 7,900 | 6 | 100% | 101% | 94% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20241015 | 1,231 | 1,245 | 1,230 | 1,239 | 7,400 | 13 | 101% | 101% | 94% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
| 20241016 | 1,236 | 1,238 | 1,228 | 1,233 | 3,100 | -6 | 100% | 100% | 42% | ▼ | 99% | 98% | 0% | 95% | 102% |
| 20241017 | 1,233 | 1,239 | 1,222 | 1,225 | 6,800 | -8 | 99% | 99% | 219% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,224 | 1,224 | 1,211 | 1,220 | 3,900 | -5 | 100% | 100% | 57% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241021 | 1,250 | 1,250 | 1,225 | 1,227 | 5,400 | 7 | 101% | 98% | 138% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,219 | 1,221 | 1,200 | 1,209 | 12,200 | -18 | 99% | 99% | 226% | ▼ | % | % | % | 95% | 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 | 0 | 274,800 | 0 | 40,100 | 0 | 234,700 |
| 2024-10-11 | 0 | 276,000 | 0 | 40,500 | 0 | 235,500 |
| 2024-10-04 | 0 | 275,800 | 0 | 48,700 | 0 | 227,100 |
| 2024-09-27 | 0 | 504,600 | 0 | 278,700 | 0 | 225,900 |
| 2024-09-20 | 0 | 506,900 | 0 | 280,300 | 0 | 226,600 |
| 2024-09-13 | 0 | 323,600 | 0 | 279,000 | 0 | 44,600 |
| 2024-09-06 | 0 | 326,300 | 0 | 280,800 | 0 | 45,500 |
| 2024-08-30 | 0 | 323,600 | 0 | 282,300 | 0 | 41,300 |
| 2024-08-23 | 0 | 328,100 | 0 | 281,300 | 0 | 46,800 |
| 2024-08-16 | 200 | 323,800 | 200 | 283,300 | 0 | 40,500 |
| 2024-08-09 | 0 | 310,900 | 0 | 271,700 | 0 | 39,200 |
| 2024-08-02 | 0 | 326,100 | 0 | 287,700 | 0 | 38,400 |
| 2024-07-26 | 0 | 323,600 | 0 | 292,900 | 0 | 30,700 |
| 2024-07-19 | 0 | 338,000 | 0 | 308,200 | 0 | 29,800 |
| 2024-07-12 | 0 | 341,500 | 0 | 314,000 | 0 | 27,500 |
| 2024-07-05 | 0 | 342,900 | 0 | 314,200 | 0 | 28,700 |
| 2024-06-28 | 0 | 341,600 | 0 | 315,900 | 0 | 25,700 |
| 2024-06-21 | 100 | 344,900 | 100 | 315,100 | 0 | 29,800 |
| 2024-06-14 | 0 | 354,500 | 0 | 323,400 | 0 | 31,100 |
| 2024-06-07 | 0 | 356,900 | 0 | 322,500 | 0 | 34,400 |
| 2024-05-31 | 0 | 549,200 | 0 | 513,200 | 0 | 36,000 |
| 2024-05-24 | 0 | 545,500 | 0 | 510,900 | 0 | 34,600 |
| 2024-05-17 | 0 | 546,100 | 0 | 512,100 | 0 | 34,000 |
| 2024-05-10 | 0 | 544,800 | 0 | 510,400 | 0 | 34,400 |
| 2024-05-02 | 0 | 520,400 | 0 | 485,800 | 0 | 34,600 |
| 2024-04-26 | 0 | 517,000 | 0 | 485,900 | 0 | 31,100 |
| 2024-04-19 | 0 | 513,200 | 0 | 483,600 | 0 | 29,600 |
| 2024-04-12 | 0 | 521,100 | 0 | 482,600 | 0 | 38,500 |
| 2024-04-05 | 0 | 516,100 | 0 | 480,400 | 0 | 35,700 |
| 2024-03-29 | 0 | 518,900 | 0 | 478,500 | 0 | 40,400 |
| 2024-03-22 | 0 | 516,400 | 0 | 482,200 | 0 | 34,200 |
| 2024-03-15 | 0 | 246,800 | 0 | 218,800 | 0 | 28,000 |
| 2024-03-08 | 0 | 246,600 | 0 | 219,500 | 0 | 27,100 |
| 2024-03-01 | 0 | 239,200 | 0 | 216,800 | 0 | 22,400 |
| 2024-02-22 | 0 | 236,800 | 0 | 218,400 | 0 | 18,400 |
| 2024-02-16 | 0 | 242,400 | 0 | 220,900 | 0 | 21,500 |
| 2024-02-09 | 0 | 251,800 | 0 | 230,800 | 0 | 21,000 |
| 2024-02-02 | 0 | 263,100 | 0 | 237,300 | 0 | 25,800 |
| 2024-01-26 | 0 | 265,900 | 0 | 237,700 | 0 | 28,200 |
| 2024-01-19 | 0 | 267,000 | 0 | 238,700 | 0 | 28,300 |
| 2024-01-12 | 0 | 263,300 | 0 | 238,200 | 0 | 25,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:30 | 遠藤製作 | 第三者割当による自己株式の処分に関するお知らせ |
| 20241017 | 15:30 | 遠藤製作 | 「従業員持株会を通じた特別奨励金スキーム（自己株式処分型）」の導入について |
| 20240806 | 15:30 | 遠藤製作 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | 遠藤製作 | 第２四半期業績予想値と決算値の差異、通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240510 | 15:30 | 遠藤製作 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240314 | 17:30 | 遠藤製作 | 常勤監査役の逝去に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7841 | 1 | 株式会社遠藤製作所 | 2024-10-23 03:20:13 |
| 7841 | 2 | その他資料 | 株式会社遠藤製作所 | 2024-06-29 03:28:32 |
| 7841 | 2 | 有価証券報告書 | 株式会社遠藤製作所 | 2024-06-29 03:28:24 |
| 7841 | 2 | 決算短信 | 株式会社遠藤製作所 | 2024-06-29 03:28:19 |
| 7841 | 2 | 業績データ | 株式会社遠藤製作所 | 2024-06-29 03:28:16 |
| 7841 | 2 | IR情報 | 株式会社遠藤製作所 | 2024-06-29 02:28:59 |
| 7841 | 2 | その他資料 | 株式会社遠藤製作所 | 2024-06-18 20:24:29 |
| 7841 | 2 | 有価証券報告書 | 株式会社遠藤製作所 | 2024-06-18 20:24:27 |
| 7841 | 2 | 決算短信 | 株式会社遠藤製作所 | 2024-06-18 20:24:25 |
| 7841 | 2 | 業績データ | 株式会社遠藤製作所 | 2024-06-18 20:24:23 |