| 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 | 3,090 | 3,090 | 3,055 | 3,075 | 15,700 | 40 | 101% | 100% | 91% | ▲ | 100% | 50% | 51% | 98% | 107% |
| 20240925 | 3,085 | 3,100 | 3,050 | 3,075 | 17,100 | 0 | 100% | 100% | 109% | -- | 102% | 50% | 51% | 98% | 107% |
| 20240926 | 3,095 | 3,160 | 3,095 | 3,160 | 25,400 | 85 | 103% | 102% | 149% | ▲ | 101% | 99% | 100% | 100% | 109% |
| 20240927 | 1,558 | 1,594 | 1,541 | 1,575 | 30,000 | -1,585 | 50% | 101% | 118% | ▼ | 98% | 100% | 101% | 50% | 100% |
| 20240930 | 1,547 | 1,549 | 1,516 | 1,520 | 25,300 | -55 | 97% | 98% | 84% | ▼▼ | 100% | 101% | 101% | 48% | 100% |
| 20241001 | 1,547 | 1,548 | 1,517 | 1,540 | 18,600 | 20 | 101% | 100% | 74% | ▲ | 99% | 101% | 101% | 49% | 101% |
| 20241002 | 1,538 | 1,541 | 1,519 | 1,526 | 21,900 | -14 | 99% | 99% | 118% | ▼ | 100% | 100% | 101% | 48% | 100% |
| 20241003 | 1,537 | 1,547 | 1,528 | 1,537 | 15,700 | 11 | 101% | 100% | 72% | ▲ | 101% | 100% | 100% | 49% | 101% |
| 20241004 | 1,536 | 1,554 | 1,536 | 1,550 | 18,000 | 13 | 101% | 101% | 115% | ▲▲ | 100% | 99% | 98% | 49% | 102% |
| 20241007 | 1,561 | 1,569 | 1,539 | 1,559 | 26,600 | 9 | 101% | 100% | 148% | ▲▲▲ | 100% | 101% | 99% | 49% | 103% |
| 20241008 | 1,548 | 1,549 | 1,537 | 1,543 | 23,800 | -16 | 99% | 100% | 89% | ▼ | 99% | 101% | 98% | 49% | 102% |
| 20241009 | 1,554 | 1,554 | 1,523 | 1,537 | 20,900 | -6 | 100% | 99% | 88% | ▼▼ | 100% | 101% | 99% | 49% | 101% |
| 20241010 | 1,545 | 1,545 | 1,528 | 1,538 | 20,100 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 99% | 49% | 101% |
| 20241011 | 1,542 | 1,550 | 1,535 | 1,541 | 25,100 | 3 | 100% | 100% | 125% | ▲▲ | 101% | 99% | 99% | 49% | 101% |
| 20241015 | 1,555 | 1,580 | 1,542 | 1,565 | 41,600 | 24 | 102% | 101% | 166% | ▲▲▲ | 101% | 99% | 99% | 50% | 103% |
| 20241016 | 1,549 | 1,580 | 1,541 | 1,557 | 26,600 | -8 | 99% | 101% | 64% | ▼ | 98% | 95% | 98% | 49% | 102% |
| 20241017 | 1,570 | 1,573 | 1,540 | 1,540 | 18,000 | -17 | 99% | 98% | 68% | ▼▼ | 100% | 97% | 100% | 49% | 101% |
| 20241018 | 1,540 | 1,553 | 1,540 | 1,547 | 12,200 | 7 | 100% | 100% | 68% | ▲ | 99% | 96% | 99% | 49% | 102% |
| 20241021 | 1,556 | 1,556 | 1,533 | 1,536 | 19,400 | -11 | 99% | 99% | 159% | ▼ | 98% | 98% | 100% | 49% | 101% |
| 20241022 | 1,530 | 1,530 | 1,496 | 1,498 | 36,300 | -38 | 98% | 98% | 187% | ▼▼ | 100% | 101% | 103% | 47% | 100% |
| 20241023 | 1,498 | 1,508 | 1,492 | 1,492 | 31,800 | -6 | 100% | 100% | 88% | ▼▼▼ | 100% | 101% | 103% | 47% | 100% |
| 20241024 | 1,490 | 1,506 | 1,478 | 1,487 | 37,500 | -5 | 100% | 100% | 118% | ▼▼▼▼ | 99% | 103% | 104% | 47% | 100% |
| 20241025 | 1,476 | 1,486 | 1,449 | 1,467 | 49,300 | -20 | 99% | 99% | 131% | ▼▼▼▼▼ | 102% | 104% | 105% | 93% | 100% |
| 20241028 | 1,467 | 1,502 | 1,463 | 1,502 | 22,000 | 35 | 102% | 102% | 45% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241029 | 1,503 | 1,507 | 1,495 | 1,507 | 27,500 | 5 | 100% | 100% | 125% | ▲▲ | 100% | 101% | 102% | 96% | 103% |
| 20241030 | 1,495 | 1,507 | 1,494 | 1,502 | 174,900 | -5 | 100% | 100% | 636% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20241031 | 1,507 | 1,525 | 1,505 | 1,514 | 21,900 | 12 | 101% | 100% | 13% | ▲ | 102% | 102% | 101% | 97% | 103% |
| 20241101 | 1,496 | 1,544 | 1,480 | 1,525 | 35,500 | 11 | 101% | 102% | 162% | ▲▲ | 98% | 99% | 99% | 97% | 104% |
| 20241105 | 1,535 | 1,535 | 1,491 | 1,500 | 16,200 | -25 | 98% | 98% | 46% | ▼ | 100% | 102% | 101% | 96% | 102% |
| 20241106 | 1,508 | 1,522 | 1,503 | 1,511 | 15,900 | 11 | 101% | 100% | 98% | ▲ | 101% | 101% | 100% | 97% | 103% |
| 20241107 | 1,515 | 1,535 | 1,515 | 1,529 | 23,500 | 18 | 101% | 101% | 148% | ▲▲ | 99% | 100% | 99% | 98% | 104% |
| 20241108 | 1,531 | 1,538 | 1,519 | 1,523 | 21,900 | -6 | 100% | 99% | 93% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20241111 | 1,528 | 1,541 | 1,524 | 1,524 | 26,900 | 1 | 100% | 100% | 123% | ▲ | 101% | 99% | 100% | 97% | 104% |
| 20241112 | 1,525 | 1,554 | 1,525 | 1,535 | 28,600 | 11 | 101% | 101% | 106% | ▲▲ | 101% | 99% | 100% | 98% | 105% |
| 20241113 | 1,525 | 1,542 | 1,523 | 1,536 | 17,200 | 1 | 100% | 101% | 60% | ▲▲▲ | 99% | 98% | 99% | 99% | 105% |
| 20241114 | 1,548 | 1,554 | 1,530 | 1,530 | 21,500 | -6 | 100% | 99% | 125% | ▼ | 98% | 98% | 100% | 99% | 104% |
| 20241115 | 1,540 | 1,540 | 1,505 | 1,515 | 17,700 | -15 | 99% | 98% | 82% | ▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241118 | 1,520 | 1,520 | 1,506 | 1,513 | 11,800 | -2 | 100% | 100% | 67% | ▼▼▼ | 100% | 99% | 101% | 99% | 103% |
| 20241119 | 1,520 | 1,539 | 1,513 | 1,514 | 11,700 | 1 | 100% | 100% | 99% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241120 | 1,507 | 1,522 | 1,505 | 1,506 | 10,300 | -8 | 99% | 100% | 88% | ▼ | 99% | 100% | 102% | 98% | 103% |
| 20241121 | 1,515 | 1,515 | 1,501 | 1,502 | 9,900 | -4 | 100% | 99% | 96% | ▼▼ | 101% | 100% | 103% | 98% | 102% |
| 20241122 | 1,502 | 1,516 | 1,502 | 1,512 | 13,100 | 10 | 101% | 101% | 132% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20241125 | 1,512 | 1,512 | 1,492 | 1,492 | 26,400 | -20 | 99% | 99% | 202% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20241126 | 1,495 | 1,505 | 1,494 | 1,502 | 22,800 | 10 | 101% | 100% | 86% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241127 | 1,502 | 1,509 | 1,494 | 1,509 | 15,700 | 7 | 100% | 100% | 69% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241128 | 1,505 | 1,519 | 1,505 | 1,507 | 10,900 | -2 | 100% | 100% | 69% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241129 | 1,508 | 1,513 | 1,500 | 1,500 | 8,600 | -7 | 100% | 99% | 79% | ▼▼ | 101% | 101% | 102% | 98% | 101% |
| 20241202 | 1,495 | 1,507 | 1,495 | 1,503 | 8,000 | 3 | 100% | 101% | 93% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20241203 | 1,503 | 1,523 | 1,501 | 1,522 | 16,300 | 19 | 101% | 101% | 204% | ▲▲ | 99% | 101% | 100% | 99% | 102% |
| 20241204 | 1,514 | 1,514 | 1,497 | 1,497 | 18,900 | -25 | 98% | 99% | 116% | ▼ | 100% | 103% | 101% | 97% | 100% |
| 20241205 | 1,499 | 1,512 | 1,499 | 1,503 | 11,800 | 6 | 100% | 100% | 62% | ▲ | 100% | 103% | 100% | 98% | 101% |
| 20241206 | 1,497 | 1,509 | 1,497 | 1,502 | 14,800 | -1 | 100% | 100% | 125% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20241209 | 1,504 | 1,531 | 1,504 | 1,522 | 23,200 | 20 | 101% | 101% | 157% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241210 | 1,522 | 1,540 | 1,522 | 1,532 | 22,700 | 10 | 101% | 101% | 98% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241211 | 1,548 | 1,551 | 1,532 | 1,540 | 59,000 | 8 | 101% | 99% | 260% | ▲▲▲ | 99% | 97% | 0% | 100% | 103% |
| 20241212 | 1,546 | 1,546 | 1,520 | 1,523 | 17,900 | -17 | 99% | 99% | 30% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,508 | 1,519 | 1,506 | 1,514 | 21,500 | -9 | 99% | 100% | 120% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 1,524 | 1,536 | 1,519 | 1,527 | 15,600 | 13 | 101% | 100% | 73% | ▲ | 98% | 98% | 0% | 99% | 102% |
| 20241217 | 1,532 | 1,532 | 1,501 | 1,502 | 20,900 | -25 | 98% | 98% | 134% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,500 | 1,505 | 1,498 | 1,503 | 19,400 | 1 | 100% | 100% | 93% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 1,495 | 1,520 | 1,495 | 1,512 | 13,800 | 9 | 101% | 101% | 71% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 1,506 | 1,509 | 1,498 | 1,500 | 18,200 | -12 | 99% | 100% | 132% | ▼ | % | % | % | 97% | 101% |
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 | 11,000 | 23,400 | 1,500 | 12,200 | 9,500 | 11,200 |
| 2024-12-06 | 7,900 | 25,100 | 1,500 | 12,200 | 6,400 | 12,900 |
| 2024-11-29 | 7,900 | 24,200 | 1,500 | 12,200 | 6,400 | 12,000 |
| 2024-11-22 | 7,900 | 22,800 | 1,300 | 12,200 | 6,600 | 10,600 |
| 2024-11-15 | 7,900 | 21,100 | 1,300 | 11,700 | 6,600 | 9,400 |
| 2024-11-08 | 7,600 | 23,800 | 1,200 | 13,400 | 6,400 | 10,400 |
| 2024-11-01 | 9,000 | 23,700 | 1,300 | 13,600 | 7,700 | 10,100 |
| 2024-10-25 | 7,300 | 24,100 | 1,200 | 13,500 | 6,100 | 10,600 |
| 2024-10-18 | 8,600 | 23,000 | 1,200 | 12,900 | 7,400 | 10,100 |
| 2024-10-11 | 8,900 | 23,700 | 1,200 | 13,000 | 7,700 | 10,700 |
| 2024-10-04 | 8,200 | 24,900 | 1,200 | 13,600 | 7,000 | 11,300 |
| 2024-09-27 | 9,300 | 27,200 | 1,200 | 13,500 | 8,100 | 13,700 |
| 2024-09-20 | 4,200 | 16,200 | 600 | 8,800 | 3,600 | 7,400 |
| 2024-09-13 | 3,700 | 19,000 | 600 | 9,400 | 3,100 | 9,600 |
| 2024-09-06 | 900 | 16,600 | 600 | 8,500 | 300 | 8,100 |
| 2024-08-30 | 1,100 | 17,600 | 600 | 9,100 | 500 | 8,500 |
| 2024-08-23 | 1,100 | 19,400 | 600 | 9,500 | 500 | 9,900 |
| 2024-08-16 | 1,400 | 16,000 | 600 | 8,300 | 800 | 7,700 |
| 2024-08-09 | 1,300 | 17,200 | 600 | 7,400 | 700 | 9,800 |
| 2024-08-02 | 1,100 | 17,000 | 500 | 9,200 | 600 | 7,800 |
| 2024-07-26 | 2,700 | 17,500 | 500 | 10,300 | 2,200 | 7,200 |
| 2024-07-19 | 2,600 | 18,700 | 0 | 11,600 | 2,600 | 7,100 |
| 2024-07-12 | 2,500 | 17,300 | 0 | 9,700 | 2,500 | 7,600 |
| 2024-07-05 | 1,400 | 19,400 | 0 | 10,000 | 1,400 | 9,400 |
| 2024-06-28 | 1,300 | 19,200 | 0 | 10,400 | 1,300 | 8,800 |
| 2024-06-21 | 1,600 | 22,600 | 0 | 10,200 | 1,600 | 12,400 |
| 2024-06-14 | 1,400 | 21,300 | 0 | 11,000 | 1,400 | 10,300 |
| 2024-06-07 | 1,600 | 21,600 | 0 | 11,400 | 1,600 | 10,200 |
| 2024-05-31 | 1,300 | 21,200 | 0 | 10,600 | 1,300 | 10,600 |
| 2024-05-24 | 1,200 | 22,300 | 0 | 11,300 | 1,200 | 11,000 |
| 2024-05-17 | 1,200 | 26,600 | 0 | 11,200 | 1,200 | 15,400 |
| 2024-05-10 | 1,400 | 28,600 | 0 | 12,100 | 1,400 | 16,500 |
| 2024-05-02 | 1,800 | 25,300 | 0 | 11,000 | 1,800 | 14,300 |
| 2024-04-26 | 2,300 | 36,700 | 0 | 10,100 | 2,300 | 26,600 |
| 2024-04-19 | 1,600 | 34,800 | 0 | 12,200 | 1,600 | 22,600 |
| 2024-04-12 | 3,200 | 28,600 | 0 | 12,600 | 3,200 | 16,000 |
| 2024-04-05 | 2,800 | 24,600 | 0 | 10,500 | 2,800 | 14,100 |
| 2024-03-29 | 3,200 | 27,900 | 0 | 11,600 | 3,200 | 16,300 |
| 2024-03-22 | 3,400 | 26,900 | 0 | 10,900 | 3,400 | 16,000 |
| 2024-03-15 | 3,400 | 28,000 | 0 | 11,200 | 3,400 | 16,800 |
| 2024-03-08 | 7,200 | 30,600 | 0 | 13,900 | 7,200 | 16,700 |
| 2024-03-01 | 7,300 | 32,500 | 0 | 13,300 | 7,300 | 19,200 |
| 2024-02-22 | 7,600 | 32,000 | 0 | 13,900 | 7,600 | 18,100 |
| 2024-02-16 | 8,200 | 31,100 | 0 | 14,100 | 8,200 | 17,000 |
| 2024-02-09 | 8,700 | 36,500 | 0 | 16,500 | 8,700 | 20,000 |
| 2024-02-02 | 10,600 | 36,100 | 0 | 15,000 | 10,600 | 21,100 |
| 2024-01-26 | 27,500 | 43,200 | 100 | 13,300 | 27,400 | 29,900 |
| 2024-01-19 | 5,800 | 20,000 | 0 | 9,900 | 5,800 | 10,100 |
| 2024-01-12 | 5,500 | 24,800 | 0 | 11,600 | 5,500 | 13,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7949 | 1 | 間仕切の総合メーカー | 小松ウオール工業 | 2024-12-21 12:28:38 |
| 7949 | 2 | よくあるご質問 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:18 |
| 7949 | 2 | 電子公告 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:17 |
| 7949 | 2 | 株価情報 | 株式情報 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:16 |
| 7949 | 2 | 貸借対照表、損益計算書 | 財務データ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:14 |
| 7949 | 2 | 決算短信 | IRライブラリ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:13 |
| 7949 | 2 | IRカレンダー | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:12 |
| 7949 | 2 | 経営方針 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:11 |
| 7949 | 2 | 投資家情報 | 小松ウオール工業 | 2024-06-14 14:51:53 |
| 7949 | 3 | ページが見つかりません 404 Not Found | 小松ウオール工業 | 2024-06-14 14:51:54 |