| 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 | 1,270 | 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% | 97% | 98% | 106% |
| 20241002 | 1,277 | 1,295 | 1,238 | 1,257 | 13,000 | -13 | 99% | 98% | 173% | ▼ | 99% | 97% | 99% | 97% | 105% |
| 20241003 | 1,264 | 1,268 | 1,241 | 1,251 | 12,400 | -6 | 100% | 99% | 95% | ▼▼ | 100% | 98% | 100% | 97% | 104% |
| 20241004 | 1,251 | 1,257 | 1,245 | 1,251 | 7,600 | 0 | 100% | 100% | 61% | -- | 98% | 98% | 100% | 97% | 104% |
| 20241007 | 1,251 | 1,258 | 1,214 | 1,220 | 48,400 | -31 | 98% | 98% | 637% | ▼ | 100% | 102% | 103% | 94% | 101% |
| 20241008 | 1,219 | 1,223 | 1,206 | 1,223 | 10,500 | 3 | 100% | 100% | 22% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241009 | 1,226 | 1,228 | 1,211 | 1,223 | 7,300 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 105% | 94% | 101% |
| 20241010 | 1,223 | 1,223 | 1,208 | 1,220 | 8,400 | -3 | 100% | 100% | 115% | ▼ | 101% | 101% | 106% | 94% | 101% |
| 20241011 | 1,211 | 1,228 | 1,208 | 1,226 | 7,900 | 6 | 100% | 101% | 94% | ▲ | 101% | 100% | 104% | 95% | 102% |
| 20241015 | 1,231 | 1,245 | 1,230 | 1,239 | 7,400 | 13 | 101% | 101% | 94% | ▲▲ | 100% | 99% | 104% | 96% | 103% |
| 20241016 | 1,236 | 1,238 | 1,228 | 1,233 | 3,100 | -6 | 100% | 100% | 42% | ▼ | 99% | 98% | 104% | 95% | 102% |
| 20241017 | 1,233 | 1,239 | 1,222 | 1,225 | 6,800 | -8 | 99% | 99% | 219% | ▼▼ | 100% | 98% | 105% | 95% | 100% |
| 20241018 | 1,224 | 1,224 | 1,211 | 1,220 | 3,900 | -5 | 100% | 100% | 57% | ▼▼▼ | 98% | 96% | 103% | 95% | 100% |
| 20241021 | 1,250 | 1,250 | 1,225 | 1,227 | 5,400 | 7 | 101% | 98% | 138% | ▲ | 99% | 99% | 105% | 97% | 101% |
| 20241022 | 1,219 | 1,221 | 1,200 | 1,209 | 12,200 | -18 | 99% | 99% | 226% | ▼ | 101% | 102% | 107% | 95% | 100% |
| 20241023 | 1,198 | 1,210 | 1,198 | 1,205 | 10,400 | -4 | 100% | 101% | 85% | ▼▼ | 100% | 104% | 107% | 95% | 100% |
| 20241024 | 1,201 | 1,215 | 1,195 | 1,203 | 16,400 | -2 | 100% | 100% | 158% | ▼▼▼ | 99% | 104% | 105% | 95% | 100% |
| 20241025 | 1,199 | 1,202 | 1,178 | 1,187 | 31,500 | -16 | 99% | 99% | 192% | ▼▼▼▼ | 102% | 105% | 106% | 93% | 100% |
| 20241028 | 1,187 | 1,211 | 1,187 | 1,207 | 11,900 | 20 | 102% | 102% | 38% | ▲ | 101% | 103% | 104% | 95% | 102% |
| 20241029 | 1,206 | 1,227 | 1,206 | 1,219 | 1,600 | 12 | 101% | 101% | 13% | ▲▲ | 102% | 101% | 102% | 96% | 103% |
| 20241030 | 1,226 | 1,263 | 1,220 | 1,245 | 19,000 | 26 | 102% | 102% | 1188% | ▲▲▲ | 99% | 99% | 100% | 99% | 105% |
| 20241031 | 1,258 | 1,260 | 1,231 | 1,250 | 13,100 | 5 | 100% | 99% | 69% | ▲▲▲▲ | 100% | 104% | 101% | 100% | 105% |
| 20241101 | 1,240 | 1,250 | 1,227 | 1,238 | 8,700 | -12 | 99% | 100% | 66% | ▼ | 99% | 104% | 103% | 99% | 104% |
| 20241105 | 1,240 | 1,250 | 1,226 | 1,226 | 4,000 | -12 | 99% | 99% | 46% | ▼▼ | 101% | 102% | 104% | 98% | 103% |
| 20241106 | 1,230 | 1,245 | 1,230 | 1,238 | 4,800 | 12 | 101% | 101% | 120% | ▲ | 102% | 102% | 104% | 99% | 104% |
| 20241107 | 1,231 | 1,256 | 1,231 | 1,251 | 4,500 | 13 | 101% | 102% | 94% | ▲▲ | 102% | 99% | 102% | 100% | 105% |
| 20241108 | 1,264 | 1,287 | 1,256 | 1,285 | 20,900 | 34 | 103% | 102% | 464% | ▲▲▲ | 98% | 97% | 100% | 100% | 108% |
| 20241111 | 1,290 | 1,296 | 1,220 | 1,259 | 15,600 | -26 | 98% | 98% | 75% | ▼ | 100% | 100% | 102% | 98% | 106% |
| 20241112 | 1,260 | 1,260 | 1,238 | 1,255 | 13,700 | -4 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 102% | 98% | 106% |
| 20241113 | 1,254 | 1,255 | 1,244 | 1,250 | 15,500 | -5 | 100% | 100% | 113% | ▼▼▼ | 100% | 100% | 106% | 97% | 105% |
| 20241114 | 1,250 | 1,255 | 1,236 | 1,250 | 13,100 | 0 | 100% | 100% | 85% | -- | 103% | 102% | 110% | 97% | 105% |
| 20241115 | 1,222 | 1,255 | 1,222 | 1,255 | 9,000 | 5 | 100% | 103% | 69% | ▲ | 99% | 100% | 107% | 98% | 106% |
| 20241118 | 1,255 | 1,268 | 1,242 | 1,242 | 5,800 | -13 | 99% | 99% | 64% | ▼ | 100% | 100% | 107% | 97% | 105% |
| 20241119 | 1,250 | 1,258 | 1,247 | 1,247 | 1,800 | 5 | 100% | 100% | 31% | ▲ | 100% | 101% | 107% | 97% | 105% |
| 20241120 | 1,247 | 1,259 | 1,245 | 1,245 | 3,900 | -2 | 100% | 100% | 217% | ▼ | 101% | 101% | 108% | 97% | 105% |
| 20241121 | 1,242 | 1,257 | 1,238 | 1,250 | 3,400 | 5 | 100% | 101% | 87% | ▲ | 100% | 101% | 107% | 97% | 105% |
| 20241122 | 1,249 | 1,250 | 1,218 | 1,245 | 20,300 | -5 | 100% | 100% | 597% | ▼ | 101% | 101% | 108% | 97% | 105% |
| 20241125 | 1,240 | 1,253 | 1,235 | 1,248 | 11,600 | 3 | 100% | 101% | 57% | ▲ | 100% | 102% | 107% | 97% | 103% |
| 20241126 | 1,253 | 1,254 | 1,242 | 1,254 | 10,300 | 6 | 100% | 100% | 89% | ▲▲ | 100% | 103% | 107% | 98% | 103% |
| 20241127 | 1,251 | 1,256 | 1,235 | 1,256 | 7,000 | 2 | 100% | 100% | 68% | ▲▲▲ | 100% | 103% | 107% | 98% | 102% |
| 20241128 | 1,247 | 1,255 | 1,242 | 1,248 | 3,300 | -8 | 99% | 100% | 47% | ▼ | 100% | 102% | 107% | 97% | 102% |
| 20241129 | 1,253 | 1,257 | 1,248 | 1,252 | 7,700 | 4 | 100% | 100% | 233% | ▲ | 102% | 102% | 106% | 97% | 102% |
| 20241202 | 1,253 | 1,281 | 1,241 | 1,278 | 9,200 | 26 | 102% | 102% | 119% | ▲▲ | 100% | 99% | 104% | 99% | 104% |
| 20241203 | 1,278 | 1,290 | 1,274 | 1,284 | 7,900 | 6 | 100% | 100% | 86% | ▲▲▲ | 99% | 100% | 103% | 100% | 104% |
| 20241204 | 1,286 | 1,286 | 1,264 | 1,279 | 4,000 | -5 | 100% | 99% | 51% | ▼ | 100% | 103% | 103% | 100% | 103% |
| 20241205 | 1,278 | 1,284 | 1,259 | 1,284 | 10,100 | 5 | 100% | 100% | 253% | ▲ | 98% | 104% | 101% | 100% | 103% |
| 20241206 | 1,282 | 1,282 | 1,258 | 1,260 | 5,800 | -24 | 98% | 98% | 57% | ▼ | 100% | 106% | 0% | 98% | 101% |
| 20241209 | 1,260 | 1,269 | 1,260 | 1,261 | 9,300 | 1 | 100% | 100% | 160% | ▲ | 101% | 106% | 0% | 98% | 102% |
| 20241210 | 1,267 | 1,287 | 1,266 | 1,280 | 18,900 | 19 | 102% | 101% | 203% | ▲▲ | 104% | 104% | 0% | 100% | 103% |
| 20241211 | 1,273 | 1,325 | 1,272 | 1,322 | 12,500 | 42 | 103% | 104% | 66% | ▲▲▲ | 102% | 100% | 0% | 100% | 106% |
| 20241212 | 1,319 | 1,339 | 1,303 | 1,339 | 11,200 | 17 | 101% | 102% | 90% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
| 20241213 | 1,321 | 1,339 | 1,320 | 1,339 | 5,300 | 0 | 100% | 101% | 47% | -- | 99% | 99% | 0% | 100% | 108% |
| 20241216 | 1,339 | 1,339 | 1,323 | 1,323 | 3,400 | -16 | 99% | 99% | 64% | ▼ | 100% | 98% | 0% | 99% | 106% |
| 20241217 | 1,324 | 1,335 | 1,305 | 1,325 | 6,000 | 2 | 100% | 100% | 176% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20241218 | 1,325 | 1,325 | 1,276 | 1,294 | 15,800 | -31 | 98% | 98% | 263% | ▼ | 104% | 0% | 0% | 97% | 104% |
| 20241219 | 1,275 | 1,339 | 1,273 | 1,320 | 6,600 | 26 | 102% | 104% | 42% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241220 | 1,314 | 1,320 | 1,279 | 1,300 | 9,700 | -20 | 98% | 99% | 147% | ▼ | % | % | % | 97% | 104% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:26:22 |
| 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 |