| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,266 | 1,266 | 1,253 | 1,257 | 37,200 | -11 | 99% | 99% | 664% | ▼ | 99% | 100% | 108% | 92% | 103% |
| 20250311 | 1,257 | 1,257 | 1,229 | 1,243 | 5,400 | -14 | 99% | 99% | 15% | ▼▼ | 100% | 102% | 109% | 91% | 102% |
| 20250312 | 1,249 | 1,249 | 1,234 | 1,247 | 6,700 | 4 | 100% | 100% | 124% | ▲ | 100% | 103% | 109% | 91% | 102% |
| 20250313 | 1,249 | 1,256 | 1,242 | 1,249 | 21,500 | 2 | 100% | 100% | 321% | ▲▲ | 100% | 103% | 109% | 91% | 102% |
| 20250314 | 1,249 | 1,251 | 1,243 | 1,244 | 2,700 | -5 | 100% | 100% | 13% | ▼ | 101% | 103% | 109% | 91% | 102% |
| 20250317 | 1,242 | 1,254 | 1,242 | 1,254 | 16,700 | 10 | 101% | 101% | 619% | ▲ | 102% | 102% | 104% | 92% | 103% |
| 20250318 | 1,258 | 1,280 | 1,254 | 1,280 | 31,700 | 26 | 102% | 102% | 190% | ▲▲ | 101% | 100% | 101% | 99% | 105% |
| 20250319 | 1,280 | 1,299 | 1,276 | 1,291 | 11,400 | 11 | 101% | 101% | 36% | ▲▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250321 | 1,287 | 1,295 | 1,280 | 1,280 | 3,000 | -11 | 99% | 99% | 26% | ▼ | 99% | 106% | 99% | 99% | 105% |
| 20250324 | 1,287 | 1,290 | 1,277 | 1,280 | 13,200 | 0 | 100% | 99% | 440% | -- | 99% | 106% | 99% | 99% | 105% |
| 20250325 | 1,280 | 1,280 | 1,263 | 1,265 | 3,000 | -15 | 99% | 99% | 23% | ▼ | 101% | 108% | 101% | 98% | 103% |
| 20250326 | 1,259 | 1,283 | 1,259 | 1,277 | 5,500 | 12 | 101% | 101% | 183% | ▲ | 101% | 107% | 101% | 99% | 104% |
| 20250327 | 1,265 | 1,282 | 1,265 | 1,275 | 6,600 | -2 | 100% | 101% | 120% | ▼ | 106% | 102% | 99% | 99% | 103% |
| 20250328 | 1,280 | 1,435 | 1,280 | 1,359 | 72,400 | 84 | 107% | 106% | 1097% | ▲ | 100% | 95% | 93% | 100% | 109% |
| 20250331 | 1,368 | 1,368 | 1,270 | 1,362 | 50,800 | 3 | 100% | 100% | 70% | ▲▲ | 99% | 90% | 93% | 100% | 110% |
| 20250401 | 1,367 | 1,379 | 1,342 | 1,352 | 14,200 | -10 | 99% | 99% | 28% | ▼ | 97% | 88% | 94% | 99% | 109% |
| 20250402 | 1,345 | 1,345 | 1,302 | 1,308 | 11,000 | -44 | 97% | 97% | 77% | ▼▼ | 102% | 94% | 100% | 96% | 105% |
| 20250403 | 1,275 | 1,337 | 1,275 | 1,298 | 21,500 | -10 | 99% | 102% | 195% | ▼▼▼ | 97% | 99% | 100% | 95% | 104% |
| 20250404 | 1,272 | 1,280 | 1,212 | 1,233 | 60,400 | -65 | 95% | 97% | 281% | ▼▼▼▼ | 105% | 112% | 110% | 91% | 100% |
| 20250408 | 1,123 | 1,199 | 1,123 | 1,180 | 12,200 | -53 | 96% | 105% | 20% | ▼▼▼▼▼ | 95% | 109% | 104% | 87% | 100% |
| 20250409 | 1,169 | 1,169 | 1,082 | 1,109 | 20,300 | -71 | 94% | 95% | 166% | ▼▼▼▼▼▼ | 100% | 106% | 100% | 81% | 100% |
| 20250410 | 1,199 | 1,200 | 1,169 | 1,195 | 10,300 | 86 | 108% | 100% | 51% | ▲ | 105% | 104% | 100% | 88% | 108% |
| 20250411 | 1,201 | 1,268 | 1,201 | 1,260 | 36,700 | 65 | 105% | 105% | 356% | ▲▲ | 98% | 98% | 94% | 93% | 114% |
| 20250414 | 1,286 | 1,288 | 1,240 | 1,255 | 36,700 | -5 | 100% | 98% | 100% | ▼ | 101% | 101% | 96% | 92% | 113% |
| 20250415 | 1,259 | 1,273 | 1,250 | 1,273 | 4,200 | 18 | 101% | 101% | 11% | ▲ | 98% | 100% | 95% | 93% | 115% |
| 20250416 | 1,274 | 1,279 | 1,240 | 1,251 | 9,200 | -22 | 98% | 98% | 219% | ▼ | 99% | 99% | 96% | 92% | 113% |
| 20250417 | 1,251 | 1,275 | 1,243 | 1,243 | 4,600 | -8 | 99% | 99% | 50% | ▼▼ | 99% | 96% | 95% | 91% | 112% |
| 20250418 | 1,269 | 1,277 | 1,250 | 1,262 | 3,500 | 19 | 102% | 99% | 76% | ▲ | 100% | 93% | 95% | 93% | 114% |
| 20250421 | 1,265 | 1,288 | 1,265 | 1,270 | 5,100 | 8 | 101% | 100% | 146% | ▲▲ | 97% | 94% | 91% | 93% | 115% |
| 20250422 | 1,270 | 1,270 | 1,238 | 1,238 | 5,000 | -32 | 97% | 97% | 98% | ▼ | 98% | 96% | 93% | 91% | 112% |
| 20250423 | 1,247 | 1,247 | 1,160 | 1,220 | 32,200 | -18 | 99% | 98% | 644% | ▼▼ | 97% | 99% | 93% | 90% | 110% |
| 20250424 | 1,220 | 1,220 | 1,158 | 1,180 | 40,400 | -40 | 97% | 97% | 125% | ▼▼▼ | 99% | 102% | 96% | 87% | 106% |
| 20250425 | 1,181 | 1,208 | 1,174 | 1,174 | 15,500 | -6 | 99% | 99% | 38% | ▼▼▼▼ | 100% | 101% | 94% | 86% | 106% |
| 20250428 | 1,192 | 1,207 | 1,181 | 1,196 | 13,000 | 22 | 102% | 100% | 84% | ▲ | 99% | 99% | 91% | 88% | 108% |
| 20250430 | 1,219 | 1,227 | 1,201 | 1,202 | 12,300 | 6 | 101% | 99% | 95% | ▲▲ | 100% | 100% | 94% | 89% | 108% |
| 20250501 | 1,203 | 1,218 | 1,190 | 1,202 | 32,900 | 0 | 100% | 100% | 267% | -- | 99% | 96% | 95% | 92% | 108% |
| 20250502 | 1,199 | 1,199 | 1,180 | 1,188 | 9,500 | -14 | 99% | 99% | 29% | ▼ | 100% | 96% | 94% | 92% | 107% |
| 20250507 | 1,204 | 1,204 | 1,178 | 1,199 | 15,100 | 11 | 101% | 100% | 159% | ▲ | 100% | 94% | 94% | 94% | 108% |
| 20250508 | 1,209 | 1,244 | 1,202 | 1,204 | 14,500 | 5 | 100% | 100% | 96% | ▲▲ | 98% | 97% | 97% | 95% | 109% |
| 20250509 | 1,166 | 1,182 | 1,144 | 1,146 | 44,800 | -58 | 95% | 98% | 309% | ▼ | 101% | 98% | 99% | 90% | 103% |
| 20250512 | 1,151 | 1,177 | 1,146 | 1,157 | 11,100 | 11 | 101% | 101% | 25% | ▲ | 96% | 95% | 97% | 91% | 101% |
| 20250513 | 1,175 | 1,188 | 1,111 | 1,123 | 41,300 | -34 | 97% | 96% | 372% | ▼ | 101% | 97% | 100% | 88% | 100% |
| 20250514 | 1,129 | 1,149 | 1,116 | 1,136 | 9,100 | 13 | 101% | 101% | 22% | ▲ | 99% | 95% | 100% | 89% | 101% |
| 20250515 | 1,136 | 1,137 | 1,122 | 1,123 | 10,800 | -13 | 99% | 99% | 119% | ▼ | 99% | 96% | 101% | 88% | 100% |
| 20250516 | 1,126 | 1,127 | 1,113 | 1,113 | 7,400 | -10 | 99% | 99% | 69% | ▼▼ | 99% | 97% | 102% | 88% | 100% |
| 20250519 | 1,110 | 1,113 | 1,094 | 1,098 | 15,600 | -15 | 99% | 99% | 211% | ▼▼▼ | 98% | 98% | 103% | 86% | 100% |
| 20250520 | 1,102 | 1,110 | 1,082 | 1,082 | 17,000 | -16 | 99% | 98% | 109% | ▼▼▼▼ | 99% | 99% | 103% | 85% | 100% |
| 20250521 | 1,093 | 1,097 | 1,080 | 1,080 | 4,800 | -2 | 100% | 99% | 28% | ▼▼▼▼▼ | 98% | 101% | 103% | 85% | 100% |
| 20250522 | 1,098 | 1,098 | 1,080 | 1,080 | 6,000 | 0 | 100% | 98% | 125% | -- | 98% | 102% | 103% | 87% | 100% |
| 20250523 | 1,097 | 1,097 | 1,080 | 1,080 | 11,700 | 0 | 100% | 98% | 195% | -- | 100% | 105% | 0% | 89% | 100% |
| 20250526 | 1,080 | 1,086 | 1,069 | 1,077 | 7,700 | -3 | 100% | 100% | 66% | ▼ | 101% | 105% | 0% | 89% | 100% |
| 20250527 | 1,077 | 1,098 | 1,077 | 1,084 | 8,600 | 7 | 101% | 101% | 112% | ▲ | 102% | 104% | 0% | 90% | 101% |
| 20250528 | 1,089 | 1,124 | 1,086 | 1,114 | 10,300 | 30 | 103% | 102% | 120% | ▲▲ | 99% | 101% | 0% | 93% | 103% |
| 20250529 | 1,120 | 1,120 | 1,104 | 1,111 | 5,200 | -3 | 100% | 99% | 50% | ▼ | 103% | 102% | 0% | 92% | 103% |
| 20250530 | 1,102 | 1,130 | 1,102 | 1,130 | 5,400 | 19 | 102% | 103% | 104% | ▲ | 100% | 100% | 0% | 94% | 105% |
| 20250602 | 1,133 | 1,134 | 1,122 | 1,134 | 8,000 | 4 | 100% | 100% | 148% | ▲▲ | 98% | 98% | 0% | 94% | 105% |
| 20250603 | 1,149 | 1,149 | 1,125 | 1,131 | 4,800 | -3 | 100% | 98% | 60% | ▼ | 99% | 0% | 0% | 94% | 105% |
| 20250604 | 1,135 | 1,146 | 1,126 | 1,128 | 11,400 | -3 | 100% | 99% | 238% | ▼▼ | 100% | 0% | 0% | 94% | 105% |
| 20250605 | 1,128 | 1,149 | 1,127 | 1,129 | 4,500 | 1 | 100% | 100% | 39% | ▲ | 98% | 0% | 0% | 98% | 105% |
| 20250606 | 1,148 | 1,148 | 1,127 | 1,127 | 10,000 | -2 | 100% | 98% | 222% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 468,000 | 0 | 422,500 | 0 | 45,500 |
| 2025-05-23 | 0 | 472,100 | 0 | 422,500 | 0 | 49,600 |
| 2025-05-16 | 0 | 489,000 | 0 | 420,800 | 0 | 68,200 |
| 2025-05-09 | 0 | 505,900 | 0 | 421,000 | 0 | 84,900 |
| 2025-05-02 | 0 | 499,100 | 0 | 420,500 | 0 | 78,600 |
| 2025-04-25 | 0 | 519,900 | 0 | 424,300 | 0 | 95,600 |
| 2025-04-18 | 0 | 515,200 | 0 | 424,100 | 0 | 91,100 |
| 2025-04-11 | 0 | 516,000 | 0 | 425,000 | 0 | 91,000 |
| 2025-04-04 | 0 | 514,300 | 0 | 426,000 | 0 | 88,300 |
| 2025-03-28 | 0 | 543,100 | 0 | 442,800 | 0 | 100,300 |
| 2025-03-21 | 0 | 540,000 | 0 | 443,900 | 0 | 96,100 |
| 2025-03-14 | 0 | 516,700 | 0 | 443,900 | 0 | 72,800 |
| 2025-03-07 | 0 | 477,200 | 0 | 425,000 | 0 | 52,200 |
| 2025-02-28 | 0 | 458,200 | 0 | 243,100 | 0 | 215,100 |
| 2025-02-21 | 0 | 470,600 | 0 | 243,400 | 0 | 227,200 |
| 2025-02-14 | 0 | 452,600 | 0 | 244,300 | 0 | 208,300 |
| 2025-02-07 | 0 | 459,400 | 0 | 245,100 | 0 | 214,300 |
| 2025-01-31 | 0 | 466,400 | 0 | 245,600 | 0 | 220,800 |
| 2025-01-24 | 0 | 456,900 | 0 | 246,500 | 0 | 210,400 |
| 2025-01-17 | 0 | 451,500 | 0 | 247,500 | 0 | 204,000 |
| 2025-01-10 | 0 | 452,700 | 0 | 245,400 | 0 | 207,300 |
| 2024-12-27 | 0 | 218,700 | 0 | 16,200 | 0 | 202,500 |
| 2024-12-20 | 0 | 243,400 | 0 | 20,300 | 0 | 223,100 |
| 2024-12-13 | 0 | 264,500 | 0 | 38,900 | 0 | 225,600 |
| 2024-12-06 | 0 | 268,500 | 0 | 41,800 | 0 | 226,700 |
| 2024-11-29 | 0 | 277,300 | 0 | 48,500 | 0 | 228,800 |
| 2024-11-22 | 0 | 274,700 | 0 | 45,300 | 0 | 229,400 |
| 2024-11-15 | 0 | 263,900 | 0 | 34,600 | 0 | 229,300 |
| 2024-11-08 | 0 | 272,700 | 0 | 36,900 | 0 | 235,800 |
| 2024-11-01 | 0 | 268,900 | 0 | 41,200 | 0 | 227,700 |
| 2024-10-25 | 0 | 279,300 | 0 | 42,300 | 0 | 237,000 |
| 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 |
|---|---|---|---|
| 20250508 | 15:30 | 遠藤製作 | 2025年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20250214 | 18:20 | 遠藤製作 | （訂正・数値データ訂正）「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 20241225 | 15:40 | 遠藤製作 | 日亜鍛工株式会社の株式の取得（子会社化）に関するお知らせ |
| 20241210 | 15:30 | 遠藤製作 | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241204 | 15:30 | 遠藤製作 | 連結子会社からの配当金受領に関するお知らせ |
| 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 | 2025-06-06 23:24:43 |
| 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 |