| 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 | 1,548 | 1,562 | 1,533 | 1,562 | 2,500 | 14 | 101% | 101% | 76% | ▲▲ | 100% | 101% | 101% | 96% | 103% |
| 20240925 | 1,560 | 1,560 | 1,532 | 1,555 | 1,700 | -7 | 100% | 100% | 68% | ▼ | 99% | 104% | 101% | 96% | 102% |
| 20240926 | 1,557 | 1,557 | 1,543 | 1,548 | 1,900 | -7 | 100% | 99% | 112% | ▼▼ | 99% | 104% | 101% | 97% | 102% |
| 20240927 | 1,557 | 1,558 | 1,542 | 1,544 | 2,500 | -4 | 100% | 99% | 132% | ▼▼▼ | 101% | 104% | 102% | 99% | 102% |
| 20240930 | 1,544 | 1,580 | 1,544 | 1,562 | 3,700 | 18 | 101% | 101% | 148% | ▲ | 101% | 102% | 100% | 100% | 103% |
| 20241001 | 1,562 | 1,600 | 1,552 | 1,574 | 4,300 | 12 | 101% | 101% | 116% | ▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20241002 | 1,602 | 1,617 | 1,580 | 1,617 | 9,900 | 43 | 103% | 101% | 230% | ▲▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20241003 | 1,620 | 1,620 | 1,587 | 1,605 | 2,600 | -12 | 99% | 99% | 26% | ▼ | 100% | 97% | 97% | 99% | 106% |
| 20241004 | 1,602 | 1,602 | 1,587 | 1,600 | 2,600 | -5 | 100% | 100% | 100% | ▼▼ | 99% | 97% | 97% | 99% | 105% |
| 20241007 | 1,600 | 1,600 | 1,585 | 1,585 | 600 | -15 | 99% | 99% | 23% | ▼▼▼ | 100% | 98% | 98% | 98% | 104% |
| 20241008 | 1,578 | 1,578 | 1,575 | 1,576 | 1,500 | -9 | 99% | 100% | 250% | ▼▼▼▼ | 99% | 100% | 98% | 97% | 104% |
| 20241009 | 1,562 | 1,562 | 1,550 | 1,550 | 2,700 | -26 | 98% | 99% | 180% | ▼▼▼▼▼ | 101% | 101% | 101% | 96% | 102% |
| 20241010 | 1,541 | 1,549 | 1,541 | 1,549 | 1,600 | -1 | 100% | 101% | 59% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 96% | 102% |
| 20241011 | 1,542 | 1,550 | 1,541 | 1,541 | 800 | -8 | 99% | 100% | 50% | ▼▼▼▼▼▼▼ | 101% | 102% | 101% | 95% | 101% |
| 20241015 | 1,541 | 1,553 | 1,541 | 1,549 | 500 | 8 | 101% | 101% | 63% | ▲ | 101% | 100% | 101% | 96% | 102% |
| 20241016 | 1,549 | 1,559 | 1,541 | 1,557 | 900 | 8 | 101% | 101% | 180% | ▲▲ | 100% | 99% | 100% | 96% | 103% |
| 20241017 | 1,558 | 1,560 | 1,540 | 1,551 | 1,900 | -6 | 100% | 100% | 211% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241018 | 1,567 | 1,568 | 1,550 | 1,568 | 1,500 | 17 | 101% | 100% | 79% | ▲ | 99% | 98% | 100% | 97% | 103% |
| 20241021 | 1,566 | 1,566 | 1,553 | 1,554 | 500 | -14 | 99% | 99% | 33% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20241022 | 1,542 | 1,543 | 1,542 | 1,543 | 600 | -11 | 99% | 100% | 120% | ▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241023 | 1,542 | 1,548 | 1,540 | 1,548 | 500 | 5 | 100% | 100% | 83% | ▲ | 99% | 99% | 101% | 96% | 100% |
| 20241024 | 1,548 | 1,548 | 1,530 | 1,531 | 1,100 | -17 | 99% | 99% | 220% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241025 | 1,531 | 1,535 | 1,531 | 1,532 | 900 | 1 | 100% | 100% | 82% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20241028 | 1,531 | 1,533 | 1,528 | 1,530 | 1,900 | -2 | 100% | 100% | 211% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241029 | 1,527 | 1,543 | 1,525 | 1,525 | 1,900 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241030 | 1,524 | 1,528 | 1,524 | 1,526 | 800 | 1 | 100% | 100% | 42% | ▲ | 100% | 100% | 102% | 94% | 100% |
| 20241031 | 1,530 | 1,533 | 1,525 | 1,525 | 500 | -1 | 100% | 100% | 63% | ▼ | 101% | 102% | 102% | 95% | 100% |
| 20241101 | 1,523 | 1,532 | 1,522 | 1,532 | 900 | 7 | 100% | 101% | 180% | ▲ | 100% | 102% | 102% | 96% | 100% |
| 20241105 | 1,534 | 1,534 | 1,532 | 1,532 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241106 | 1,524 | 1,528 | 1,524 | 1,525 | 1,300 | -7 | 100% | 100% | 260% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241107 | 1,534 | 1,543 | 1,525 | 1,527 | 900 | 2 | 100% | 100% | 69% | ▲ | 102% | 100% | 102% | 97% | 100% |
| 20241108 | 1,527 | 1,569 | 1,525 | 1,560 | 3,900 | 33 | 102% | 102% | 433% | ▲▲ | 99% | 99% | 100% | 99% | 102% |
| 20241111 | 1,560 | 1,560 | 1,541 | 1,541 | 1,700 | -19 | 99% | 99% | 44% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241112 | 1,552 | 1,552 | 1,532 | 1,532 | 900 | -9 | 99% | 99% | 53% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241113 | 1,530 | 1,553 | 1,530 | 1,531 | 1,200 | -1 | 100% | 100% | 133% | ▼▼▼ | 99% | 100% | 102% | 98% | 100% |
| 20241114 | 1,547 | 1,548 | 1,532 | 1,534 | 1,200 | 3 | 100% | 99% | 100% | ▲ | 101% | 102% | 103% | 98% | 101% |
| 20241115 | 1,531 | 1,547 | 1,526 | 1,547 | 2,100 | 13 | 101% | 101% | 175% | ▲▲ | 101% | 102% | 102% | 99% | 101% |
| 20241118 | 1,534 | 1,552 | 1,532 | 1,552 | 2,500 | 5 | 100% | 101% | 119% | ▲▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20241119 | 1,553 | 1,553 | 1,536 | 1,536 | 600 | -16 | 99% | 99% | 24% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241120 | 1,549 | 1,554 | 1,538 | 1,554 | 1,400 | 18 | 101% | 100% | 233% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241121 | 1,555 | 1,564 | 1,552 | 1,554 | 1,500 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 100% | 100% | 102% |
| 20241122 | 1,566 | 1,566 | 1,555 | 1,560 | 1,300 | 6 | 100% | 100% | 87% | ▲ | 101% | 100% | 102% | 100% | 102% |
| 20241125 | 1,538 | 1,560 | 1,538 | 1,555 | 1,200 | -5 | 100% | 101% | 92% | ▼ | 99% | 99% | 100% | 100% | 102% |
| 20241126 | 1,560 | 1,560 | 1,540 | 1,540 | 1,500 | -15 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20241127 | 1,540 | 1,545 | 1,532 | 1,545 | 1,700 | 5 | 100% | 100% | 113% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241128 | 1,535 | 1,543 | 1,532 | 1,533 | 1,600 | -12 | 99% | 100% | 94% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241129 | 1,540 | 1,540 | 1,536 | 1,536 | 300 | 3 | 100% | 100% | 19% | ▲ | 99% | 100% | 100% | 98% | 101% |
| 20241202 | 1,557 | 1,557 | 1,545 | 1,545 | 1,800 | 9 | 101% | 99% | 600% | ▲▲ | 99% | 101% | 100% | 99% | 101% |
| 20241203 | 1,552 | 1,552 | 1,540 | 1,540 | 300 | -5 | 100% | 99% | 17% | ▼ | 100% | 102% | 100% | 99% | 101% |
| 20241204 | 1,540 | 1,547 | 1,537 | 1,537 | 600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 102% | 100% | 99% | 101% |
| 20241205 | 1,537 | 1,546 | 1,533 | 1,534 | 1,900 | -3 | 100% | 100% | 317% | ▼▼▼ | 101% | 102% | 100% | 98% | 100% |
| 20241206 | 1,534 | 1,563 | 1,534 | 1,556 | 2,900 | 22 | 101% | 101% | 153% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241209 | 1,575 | 1,575 | 1,560 | 1,572 | 3,200 | 16 | 101% | 100% | 110% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 1,572 | 1,572 | 1,563 | 1,563 | 600 | -9 | 99% | 99% | 19% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 1,562 | 1,567 | 1,560 | 1,560 | 1,000 | -3 | 100% | 100% | 167% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 1,560 | 1,575 | 1,560 | 1,560 | 3,000 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 1,550 | 1,555 | 1,550 | 1,555 | 800 | -5 | 100% | 100% | 27% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 1,560 | 1,560 | 1,555 | 1,555 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 1,555 | 1,555 | 1,550 | 1,550 | 500 | -5 | 100% | 100% | 125% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,550 | 1,552 | 1,536 | 1,536 | 1,500 | -14 | 99% | 99% | 300% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,535 | 1,536 | 1,533 | 1,534 | 4,400 | -2 | 100% | 100% | 293% | ▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241220 | 1,533 | 1,544 | 1,533 | 1,541 | 2,400 | 7 | 100% | 101% | 55% | ▲ | % | % | % | 98% | 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 | 500 | 47,200 | 0 | 34,200 | 500 | 13,000 |
| 2024-12-06 | 400 | 46,200 | 0 | 32,800 | 400 | 13,400 |
| 2024-11-29 | 600 | 47,300 | 0 | 34,800 | 600 | 12,500 |
| 2024-11-22 | 600 | 48,400 | 0 | 35,200 | 600 | 13,200 |
| 2024-11-15 | 800 | 47,200 | 0 | 34,100 | 800 | 13,100 |
| 2024-11-08 | 700 | 47,400 | 0 | 34,800 | 700 | 12,600 |
| 2024-11-01 | 700 | 48,100 | 0 | 35,000 | 700 | 13,100 |
| 2024-10-25 | 900 | 49,500 | 0 | 36,100 | 900 | 13,400 |
| 2024-10-18 | 1,000 | 49,800 | 0 | 36,700 | 1,000 | 13,100 |
| 2024-10-11 | 900 | 49,900 | 0 | 36,600 | 900 | 13,300 |
| 2024-10-04 | 1,000 | 51,600 | 0 | 36,300 | 1,000 | 15,300 |
| 2024-09-27 | 1,100 | 49,700 | 0 | 34,400 | 1,100 | 15,300 |
| 2024-09-20 | 1,000 | 51,500 | 0 | 34,800 | 1,000 | 16,700 |
| 2024-09-13 | 1,000 | 51,000 | 0 | 34,800 | 1,000 | 16,200 |
| 2024-09-06 | 900 | 51,300 | 0 | 34,700 | 900 | 16,600 |
| 2024-08-30 | 900 | 53,000 | 0 | 35,700 | 900 | 17,300 |
| 2024-08-23 | 1,000 | 50,000 | 0 | 35,000 | 1,000 | 15,000 |
| 2024-08-16 | 800 | 49,800 | 0 | 34,500 | 800 | 15,300 |
| 2024-08-09 | 600 | 49,200 | 0 | 34,200 | 600 | 15,000 |
| 2024-08-02 | 400 | 58,100 | 0 | 40,100 | 400 | 18,000 |
| 2024-07-26 | 500 | 59,800 | 0 | 41,900 | 500 | 17,900 |
| 2024-07-19 | 500 | 58,700 | 0 | 41,800 | 500 | 16,900 |
| 2024-07-12 | 500 | 57,700 | 0 | 41,700 | 500 | 16,000 |
| 2024-07-05 | 300 | 57,300 | 0 | 40,700 | 300 | 16,600 |
| 2024-06-28 | 600 | 54,200 | 0 | 40,400 | 600 | 13,800 |
| 2024-06-21 | 300 | 54,600 | 0 | 40,600 | 300 | 14,000 |
| 2024-06-14 | 400 | 54,200 | 0 | 40,300 | 400 | 13,900 |
| 2024-06-07 | 400 | 53,500 | 0 | 39,500 | 400 | 14,000 |
| 2024-05-31 | 400 | 53,500 | 0 | 39,400 | 400 | 14,100 |
| 2024-05-24 | 500 | 53,900 | 0 | 39,300 | 500 | 14,600 |
| 2024-05-17 | 400 | 54,200 | 0 | 39,500 | 400 | 14,700 |
| 2024-05-10 | 100 | 55,800 | 0 | 39,800 | 100 | 16,000 |
| 2024-05-02 | 0 | 55,300 | 0 | 40,100 | 0 | 15,200 |
| 2024-04-26 | 0 | 55,800 | 0 | 40,200 | 0 | 15,600 |
| 2024-04-19 | 0 | 56,300 | 0 | 40,200 | 0 | 16,100 |
| 2024-04-12 | 0 | 55,900 | 0 | 40,400 | 0 | 15,500 |
| 2024-04-05 | 0 | 59,100 | 0 | 40,100 | 0 | 19,000 |
| 2024-03-29 | 0 | 59,800 | 0 | 40,100 | 0 | 19,700 |
| 2024-03-22 | 0 | 63,200 | 0 | 40,900 | 0 | 22,300 |
| 2024-03-15 | 100 | 63,600 | 0 | 40,100 | 100 | 23,500 |
| 2024-03-08 | 100 | 63,900 | 0 | 40,200 | 100 | 23,700 |
| 2024-03-01 | 100 | 63,400 | 0 | 40,100 | 100 | 23,300 |
| 2024-02-22 | 200 | 61,700 | 0 | 38,200 | 200 | 23,500 |
| 2024-02-16 | 200 | 60,800 | 0 | 38,000 | 200 | 22,800 |
| 2024-02-09 | 300 | 59,500 | 0 | 38,000 | 300 | 21,500 |
| 2024-02-02 | 600 | 62,800 | 0 | 39,700 | 600 | 23,100 |
| 2024-01-26 | 500 | 60,100 | 0 | 35,400 | 500 | 24,700 |
| 2024-01-19 | 600 | 60,500 | 0 | 35,400 | 600 | 25,100 |
| 2024-01-12 | 300 | 62,100 | 0 | 35,400 | 300 | 26,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | 興研 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結） |
| 20240806 | 15:00 | 興研 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結） |
| 20240508 | 15:00 | 興研 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7963 | 1 | クリーン、ヘルス、セーフティで社会に 興研株式会社 | 2024-12-22 00:28:02 |
| 7963 | 2 | 株主還元｜株式情報｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:47 |
| 7963 | 2 | IRニュース｜IR資料｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:46 |
| 7963 | 2 | 売上高・損益の推移｜財務・業績｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:45 |
| 7963 | 2 | 成長を目指して ｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:44 |
| 7963 | 2 | 環境基本方針｜株主・投資家のみなさまへ ｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:41 |
| 7963 | 2 | 品質方針｜株主・投資家のみなさまへ ｜IR情報 ｜興研株式会社 | 2024-06-19 08:21:40 |
| 7963 | 2 | 内部統制システム構築の基本方針（PDF:180KB） | 2024-06-18 22:48:30 |
| 7963 | 2 | コーポレート・ガバナンス報告書（2024年4月18日更新／PDF:17頁／125KB） | 2024-06-18 22:48:29 |
| 7963 | 2 | 株主・投資家のみなさまへ ｜IR情報 ｜興研株式会社 | 2024-06-14 14:52:46 |