| 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 | 1,540 | 1,541 | 1,526 | 1,531 | 30,400 | -22 | 99% | 99% | 176% | ▼▼ | 102% | 104% | 102% | 97% | 100% |
| 20240726 | 1,531 | 1,585 | 1,528 | 1,566 | 64,800 | 35 | 102% | 102% | 213% | ▲ | 100% | 98% | 98% | 99% | 102% |
| 20240729 | 1,584 | 1,586 | 1,571 | 1,586 | 52,000 | 20 | 101% | 100% | 80% | ▲▲ | 100% | 92% | 100% | 100% | 104% |
| 20240730 | 1,587 | 1,595 | 1,571 | 1,581 | 29,600 | -5 | 100% | 100% | 57% | ▼ | 101% | 88% | 103% | 100% | 103% |
| 20240731 | 1,580 | 1,598 | 1,570 | 1,598 | 33,700 | 17 | 101% | 101% | 114% | ▲ | 97% | 88% | 102% | 100% | 104% |
| 20240801 | 1,595 | 1,595 | 1,548 | 1,548 | 22,800 | -50 | 97% | 97% | 68% | ▼ | 97% | 93% | 107% | 97% | 101% |
| 20240802 | 1,508 | 1,516 | 1,466 | 1,466 | 59,000 | -82 | 95% | 97% | 259% | ▼▼ | 93% | 106% | 116% | 92% | 100% |
| 20240805 | 1,398 | 1,404 | 1,281 | 1,296 | 84,900 | -170 | 88% | 93% | 144% | ▼▼▼ | 106% | 113% | 123% | 81% | 100% |
| 20240806 | 1,312 | 1,400 | 1,312 | 1,388 | 73,200 | 92 | 107% | 106% | 86% | ▲ | 102% | 109% | 118% | 87% | 107% |
| 20240807 | 1,372 | 1,429 | 1,372 | 1,405 | 38,700 | 17 | 101% | 102% | 53% | ▲▲ | 100% | 109% | 116% | 88% | 108% |
| 20240808 | 1,392 | 1,414 | 1,391 | 1,393 | 29,100 | -12 | 99% | 100% | 75% | ▼ | 99% | 103% | 107% | 87% | 107% |
| 20240809 | 1,508 | 1,526 | 1,460 | 1,486 | 86,800 | 93 | 107% | 99% | 298% | ▲ | 99% | 104% | 108% | 93% | 115% |
| 20240813 | 1,500 | 1,508 | 1,481 | 1,487 | 29,900 | 1 | 100% | 99% | 34% | ▲▲ | 101% | 102% | 109% | 93% | 115% |
| 20240814 | 1,487 | 1,495 | 1,480 | 1,495 | 21,400 | 8 | 101% | 101% | 72% | ▲▲▲ | 101% | 101% | 108% | 94% | 115% |
| 20240815 | 1,495 | 1,518 | 1,489 | 1,513 | 31,700 | 18 | 101% | 101% | 148% | ▲▲▲▲ | 102% | 99% | 104% | 95% | 117% |
| 20240816 | 1,534 | 1,563 | 1,532 | 1,559 | 41,500 | 46 | 103% | 102% | 131% | ▲▲▲▲▲ | 97% | 100% | 101% | 98% | 120% |
| 20240819 | 1,551 | 1,551 | 1,508 | 1,508 | 27,600 | -51 | 97% | 97% | 67% | ▼ | 100% | 103% | 103% | 94% | 116% |
| 20240820 | 1,515 | 1,523 | 1,499 | 1,515 | 28,000 | 7 | 100% | 100% | 101% | ▲ | 99% | 105% | 101% | 95% | 117% |
| 20240821 | 1,510 | 1,510 | 1,489 | 1,498 | 20,100 | -17 | 99% | 99% | 72% | ▼ | 101% | 107% | 101% | 94% | 116% |
| 20240822 | 1,514 | 1,524 | 1,508 | 1,524 | 18,700 | 26 | 102% | 101% | 93% | ▲ | 101% | 105% | 98% | 95% | 118% |
| 20240823 | 1,538 | 1,548 | 1,529 | 1,546 | 23,100 | 22 | 101% | 101% | 124% | ▲▲ | 100% | 103% | 97% | 97% | 119% |
| 20240826 | 1,555 | 1,557 | 1,545 | 1,557 | 23,100 | 11 | 101% | 100% | 100% | ▲▲▲ | 101% | 102% | 94% | 97% | 120% |
| 20240827 | 1,565 | 1,588 | 1,559 | 1,585 | 47,900 | 28 | 102% | 101% | 207% | ▲▲▲▲ | 101% | 98% | 94% | 99% | 122% |
| 20240828 | 1,600 | 1,620 | 1,592 | 1,620 | 127,500 | 35 | 102% | 101% | 266% | ▲▲▲▲▲ | 99% | 96% | 95% | 100% | 125% |
| 20240829 | 1,630 | 1,649 | 1,602 | 1,608 | 129,300 | -12 | 99% | 99% | 101% | ▼ | 99% | 95% | 96% | 99% | 124% |
| 20240830 | 1,606 | 1,606 | 1,572 | 1,591 | 68,900 | -17 | 99% | 99% | 53% | ▼▼ | 98% | 95% | 98% | 98% | 123% |
| 20240902 | 1,599 | 1,600 | 1,553 | 1,564 | 57,400 | -27 | 98% | 98% | 83% | ▼▼▼ | 100% | 97% | 101% | 97% | 121% |
| 20240903 | 1,560 | 1,564 | 1,550 | 1,559 | 31,400 | -5 | 100% | 100% | 55% | ▼▼▼▼ | 99% | 99% | 103% | 96% | 112% |
| 20240904 | 1,525 | 1,537 | 1,512 | 1,512 | 50,900 | -47 | 97% | 99% | 162% | ▼▼▼▼▼ | 101% | 96% | 104% | 93% | 109% |
| 20240905 | 1,519 | 1,538 | 1,498 | 1,527 | 45,300 | 15 | 101% | 101% | 89% | ▲ | 99% | 93% | 105% | 94% | 110% |
| 20240906 | 1,522 | 1,522 | 1,499 | 1,505 | 35,200 | -22 | 99% | 99% | 78% | ▼ | 102% | 96% | 108% | 93% | 101% |
| 20240909 | 1,480 | 1,516 | 1,470 | 1,507 | 70,600 | 2 | 100% | 102% | 201% | ▲ | 100% | 97% | 109% | 93% | 101% |
| 20240910 | 1,467 | 1,492 | 1,461 | 1,464 | 86,700 | -43 | 97% | 100% | 123% | ▼ | 96% | 98% | 110% | 90% | 100% |
| 20240911 | 1,460 | 1,460 | 1,394 | 1,405 | 70,200 | -59 | 96% | 96% | 81% | ▼▼ | 100% | 102% | 112% | 87% | 100% |
| 20240912 | 1,425 | 1,434 | 1,406 | 1,421 | 46,900 | 16 | 101% | 100% | 67% | ▲ | 100% | 103% | 113% | 88% | 101% |
| 20240913 | 1,413 | 1,421 | 1,403 | 1,407 | 52,400 | -14 | 99% | 100% | 112% | ▼ | 101% | 104% | 113% | 87% | 100% |
| 20240917 | 1,414 | 1,429 | 1,406 | 1,429 | 51,800 | 22 | 102% | 101% | 99% | ▲ | 100% | 103% | 112% | 88% | 102% |
| 20240918 | 1,434 | 1,440 | 1,423 | 1,434 | 48,900 | 5 | 100% | 100% | 94% | ▲▲ | 100% | 104% | 110% | 89% | 102% |
| 20240919 | 1,450 | 1,456 | 1,443 | 1,450 | 64,900 | 16 | 101% | 100% | 133% | ▲▲▲ | 100% | 105% | 109% | 90% | 103% |
| 20240920 | 1,463 | 1,470 | 1,457 | 1,459 | 88,900 | 9 | 101% | 100% | 137% | ▲▲▲▲ | 99% | 104% | 108% | 90% | 104% |
| 20240924 | 1,477 | 1,477 | 1,461 | 1,469 | 90,800 | 10 | 101% | 99% | 102% | ▲▲▲▲▲ | 100% | 107% | 108% | 91% | 105% |
| 20240925 | 1,470 | 1,480 | 1,458 | 1,472 | 90,100 | 3 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 102% | 106% | 107% | 91% | 105% |
| 20240926 | 1,481 | 1,505 | 1,481 | 1,505 | 171,000 | 33 | 102% | 102% | 190% | ▲▲▲▲▲▲▲ | 100% | 103% | 103% | 93% | 107% |
| 20240927 | 1,535 | 1,554 | 1,527 | 1,542 | 148,900 | 37 | 102% | 100% | 87% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 103% | 96% | 110% |
| 20240930 | 1,542 | 1,580 | 1,538 | 1,541 | 241,200 | -1 | 100% | 100% | 162% | ▼ | 101% | 103% | 102% | 97% | 110% |
| 20241001 | 1,547 | 1,573 | 1,543 | 1,566 | 99,100 | 25 | 102% | 101% | 41% | ▲ | 100% | 102% | 101% | 100% | 111% |
| 20241002 | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 | 7 | 100% | 100% | 142% | ▲▲ | 99% | 100% | 99% | 100% | 112% |
| 20241003 | 1,594 | 1,601 | 1,577 | 1,577 | 113,300 | 4 | 100% | 99% | 81% | ▲▲▲ | 99% | 100% | 100% | 100% | 112% |
| 20241004 | 1,585 | 1,592 | 1,570 | 1,577 | 81,000 | 0 | 100% | 99% | 71% | -- | 101% | 99% | 99% | 100% | 112% |
| 20241007 | 1,591 | 1,601 | 1,582 | 1,600 | 127,100 | 23 | 101% | 101% | 157% | ▲ | 100% | 99% | 0% | 100% | 114% |
| 20241008 | 1,595 | 1,604 | 1,588 | 1,593 | 108,500 | -7 | 100% | 100% | 85% | ▼ | 100% | 99% | 0% | 100% | 113% |
| 20241009 | 1,597 | 1,597 | 1,583 | 1,590 | 86,100 | -3 | 100% | 100% | 79% | ▼▼ | 99% | 99% | 0% | 99% | 113% |
| 20241010 | 1,591 | 1,591 | 1,578 | 1,578 | 59,700 | -12 | 99% | 99% | 69% | ▼▼▼ | 100% | 100% | 0% | 99% | 112% |
| 20241011 | 1,577 | 1,584 | 1,570 | 1,577 | 50,200 | -1 | 100% | 100% | 84% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 112% |
| 20241015 | 1,582 | 1,588 | 1,576 | 1,577 | 66,800 | 0 | 100% | 100% | 133% | -- | 101% | 101% | 0% | 99% | 112% |
| 20241016 | 1,571 | 1,586 | 1,570 | 1,582 | 82,000 | 5 | 100% | 101% | 123% | ▲ | 100% | 100% | 0% | 99% | 111% |
| 20241017 | 1,582 | 1,589 | 1,578 | 1,582 | 67,600 | 0 | 100% | 100% | 82% | -- | 100% | 0% | 0% | 99% | 110% |
| 20241018 | 1,585 | 1,589 | 1,581 | 1,581 | 48,500 | -1 | 100% | 100% | 72% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241021 | 1,589 | 1,589 | 1,581 | 1,581 | 42,800 | 0 | 100% | 99% | 88% | -- | 100% | 0% | 0% | 99% | 108% |
| 20241022 | 1,581 | 1,584 | 1,575 | 1,576 | 67,500 | -5 | 100% | 100% | 158% | ▼ | % | % | % | 99% | 107% |
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 | 518,200 | 144,800 | 396,700 | 74,200 | 121,500 | 70,600 |
| 2024-10-11 | 463,800 | 154,400 | 366,000 | 78,500 | 97,800 | 75,900 |
| 2024-10-04 | 359,200 | 154,300 | 334,200 | 84,200 | 25,000 | 70,100 |
| 2024-09-27 | 336,200 | 178,300 | 328,600 | 81,000 | 7,600 | 97,300 |
| 2024-09-20 | 146,100 | 195,300 | 142,200 | 76,700 | 3,900 | 118,600 |
| 2024-09-13 | 46,200 | 140,300 | 42,100 | 67,100 | 4,100 | 73,200 |
| 2024-09-06 | 22,400 | 136,800 | 17,400 | 66,200 | 5,000 | 70,600 |
| 2024-08-30 | 14,200 | 129,900 | 4,500 | 64,600 | 9,700 | 65,300 |
| 2024-08-23 | 5,300 | 93,800 | 1,100 | 59,200 | 4,200 | 34,600 |
| 2024-08-16 | 4,600 | 88,000 | 1,000 | 57,400 | 3,600 | 30,600 |
| 2024-08-09 | 3,700 | 92,900 | 800 | 58,000 | 2,900 | 34,900 |
| 2024-08-02 | 1,500 | 111,400 | 600 | 72,200 | 900 | 39,200 |
| 2024-07-26 | 7,000 | 109,000 | 5,100 | 73,700 | 1,900 | 35,300 |
| 2024-07-19 | 2,500 | 110,800 | 200 | 74,600 | 2,300 | 36,200 |
| 2024-07-12 | 1,800 | 117,000 | 100 | 75,300 | 1,700 | 41,700 |
| 2024-07-05 | 2,700 | 122,500 | 300 | 75,900 | 2,400 | 46,600 |
| 2024-06-28 | 2,800 | 121,900 | 0 | 77,200 | 2,800 | 44,700 |
| 2024-06-21 | 1,800 | 128,900 | 0 | 80,000 | 1,800 | 48,900 |
| 2024-06-14 | 2,700 | 130,300 | 0 | 80,700 | 2,700 | 49,600 |
| 2024-06-07 | 2,900 | 128,800 | 0 | 80,100 | 2,900 | 48,700 |
| 2024-05-31 | 3,000 | 124,200 | 0 | 79,000 | 3,000 | 45,200 |
| 2024-05-24 | 2,800 | 128,900 | 100 | 81,400 | 2,700 | 47,500 |
| 2024-05-17 | 3,100 | 130,300 | 100 | 80,200 | 3,000 | 50,100 |
| 2024-05-10 | 10,900 | 131,700 | 100 | 79,200 | 10,800 | 52,500 |
| 2024-05-02 | 20,500 | 131,300 | 0 | 79,000 | 20,500 | 52,300 |
| 2024-04-26 | 31,600 | 136,600 | 0 | 78,900 | 31,600 | 57,700 |
| 2024-04-19 | 18,300 | 152,500 | 2,500 | 78,900 | 15,800 | 73,600 |
| 2024-04-12 | 9,000 | 151,900 | 1,000 | 80,000 | 8,000 | 71,900 |
| 2024-04-05 | 8,300 | 164,600 | 500 | 81,400 | 7,800 | 83,200 |
| 2024-03-29 | 8,300 | 164,600 | 400 | 72,300 | 7,900 | 92,300 |
| 2024-03-22 | 3,300 | 179,000 | 0 | 69,400 | 3,300 | 109,600 |
| 2024-03-15 | 3,500 | 186,500 | 0 | 71,000 | 3,500 | 115,500 |
| 2024-03-08 | 3,000 | 165,400 | 0 | 47,400 | 3,000 | 118,000 |
| 2024-03-01 | 2,500 | 163,800 | 0 | 49,000 | 2,500 | 114,800 |
| 2024-02-22 | 3,000 | 171,300 | 0 | 50,500 | 3,000 | 120,800 |
| 2024-02-16 | 3,600 | 182,800 | 0 | 50,100 | 3,600 | 132,700 |
| 2024-02-09 | 3,100 | 188,200 | 0 | 50,600 | 3,100 | 137,600 |
| 2024-02-02 | 4,800 | 182,400 | 100 | 48,200 | 4,700 | 134,200 |
| 2024-01-26 | 4,400 | 194,500 | 0 | 46,300 | 4,400 | 148,200 |
| 2024-01-19 | 5,100 | 195,500 | 0 | 50,600 | 5,100 | 144,900 |
| 2024-01-12 | 3,900 | 208,500 | 0 | 50,100 | 3,900 | 158,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 103,669 | 0.69% | ▼ | -1,100 | 1,571 | 1,586 | 1,570 | 1,582 | 82,000 |
| 2024-10-09 | Barclays Capital Securities Ltd | 106,300 | 0.71% | ▲ | 4,100 | 1,597 | 1,597 | 1,583 | 1,590 | 86,100 |
| 2024-10-07 | Barclays Capital Securities Ltd | 102,200 | 0.68% | ▼ | -10,500 | 1,591 | 1,601 | 1,582 | 1,600 | 127,100 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 104,769 | 0.70% | ▲ | 8,600 | 1,585 | 1,592 | 1,570 | 1,577 | 81,000 |
| 2024-10-03 | Barclays Capital Securities Ltd | 112,700 | 0.75% | ▼ | -6,500 | 1,594 | 1,601 | 1,577 | 1,577 | 113,300 |
| 2024-10-02 | Barclays Capital Securities Ltd | 119,200 | 0.80% | ▲ | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 | |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 96,169 | 0.64% | ▲ | 12,700 | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 83,469 | 0.56% | ▲ | 1,542 | 1,580 | 1,538 | 1,541 | 241,200 | |
| 2024-06-21 | UBS AG | 72,700 | 0.48% | ▼ | -3,300 | 1,521 | 1,533 | 1,520 | 1,520 | 37,500 |
| 2024-06-17 | UBS AG | 76,000 | 0.51% | ▲ | 1,700 | 1,517 | 1,517 | 1,492 | 1,502 | 46,000 |
| 2024-06-14 | UBS AG | 74,300 | 0.49% | ▼ | -600 | 1,493 | 1,515 | 1,493 | 1,515 | 39,300 |
| 2024-06-10 | UBS AG | 74,900 | 0.50% | ▲ | 500 | 1,533 | 1,560 | 1,529 | 1,557 | 62,000 |
| 2024-05-20 | UBS AG | 74,400 | 0.49% | ▼ | -800 | 1,528 | 1,563 | 1,528 | 1,551 | 41,100 |
| 2024-04-23 | UBS AG | 75,200 | 0.50% | ▲ | 800 | 1,601 | 1,605 | 1,591 | 1,599 | 54,800 |
| 2024-04-22 | UBS AG | 74,400 | 0.49% | ▼ | -1,000 | 1,587 | 1,599 | 1,582 | 1,598 | 62,400 |
| 2024-04-01 | UBS AG | 75,400 | 0.50% | ▲ | 1,700 | 1,669 | 1,669 | 1,636 | 1,641 | 107,700 |
| 2024-03-28 | UBS AG | 73,700 | 0.49% | ▼ | -5,800 | 1,616 | 1,639 | 1,609 | 1,632 | 84,700 |
| 2024-03-12 | UBS AG | 79,500 | 0.53% | ▼ | -22,900 | 1,509 | 1,556 | 1,495 | 1,551 | 382,300 |
| 2024-03-11 | UBS AG | 102,400 | 0.68% | ▲ | 15,700 | 1,520 | 1,521 | 1,473 | 1,479 | 175,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:00 | 萩原工業 | 人事異動に関するお知らせ |
| 20240909 | 15:00 | 萩原工業 | 2024年10月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240909 | 15:00 | 萩原工業 | 株主優待内容の決定に関するお知らせ |
| 20240610 | 15:00 | 萩原工業 | 2024年10月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240311 | 15:00 | 萩原工業 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240311 | 15:00 | 萩原工業 | 組織の一部変更及び人事異動に関するお知らせ |
| 20240213 | 15:00 | 萩原工業 | 完全子会社の吸収合併（簡易合併・略式合併）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 |
|---|---|---|---|
| 7856 | 1 | 萩原工業株式会社 - 次世代フラットヤーン製品とスリッター等関連機械で快適環境の提供 | 2024-10-23 03:20:28 |
| 7856 | 2 | 「株式講演会＆企業IRセミナー」に出演いたしました | 萩原工業株式会社 | 2024-10-01 02:29:52 |
| 7856 | 2 | 「株式講演会＆企業IRセミナー」に出演いたします | 萩原工業株式会社 | 2024-09-25 23:28:22 |
| 7856 | 2 | 2024年9月13日 日本証券アナリスト協会（大阪）主催 個人投資家向けIRセミナーに参加します | 萩原工業株式会社 | 2024-08-02 03:29:02 |
| 7856 | 2 | 2024年9月26日 日本証券アナリスト協会（東京）主催 個人投資家向けIRセミナーに参加します | 萩原工業株式会社 | 2024-08-02 03:29:01 |
| 7856 | 2 | 「株式講演会＆企業IRセミナー」に出演いたしました | 萩原工業株式会社 | 2024-07-01 18:30:04 |
| 7856 | 2 | 「株式講演会＆企業IRセミナー」に出演いたします | 萩原工業株式会社 | 2024-06-26 15:53:00 |
| 7856 | 2 | よくあるご質問 | 萩原工業株式会社 | 2024-06-15 03:38:35 |
| 7856 | 2 | 財務ハイライト | 萩原工業株式会社 | 2024-06-15 03:38:33 |
| 7856 | 2 | 株式基本情報 | 萩原工業株式会社 | 2024-06-15 03:38:32 |