| 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 | 1,644 | 1,649 | 1,625 | 1,625 | 7,400 | 10 | 101% | 99% | 76% | ▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20250311 | 1,625 | 1,628 | 1,601 | 1,625 | 2,200 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 102% | 100% | 104% |
| 20250312 | 1,624 | 1,640 | 1,604 | 1,631 | 1,600 | 6 | 100% | 100% | 73% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250313 | 1,633 | 1,647 | 1,613 | 1,621 | 3,900 | -10 | 99% | 99% | 244% | ▼ | 100% | 103% | 101% | 99% | 104% |
| 20250314 | 1,620 | 1,628 | 1,609 | 1,625 | 3,200 | 4 | 100% | 100% | 82% | ▲ | 99% | 102% | 99% | 100% | 104% |
| 20250317 | 1,639 | 1,639 | 1,611 | 1,619 | 2,500 | -6 | 100% | 99% | 78% | ▼ | 99% | 103% | 100% | 99% | 104% |
| 20250318 | 1,625 | 1,645 | 1,610 | 1,611 | 8,800 | -8 | 100% | 99% | 352% | ▼▼ | 102% | 104% | 100% | 99% | 103% |
| 20250319 | 1,608 | 1,643 | 1,608 | 1,642 | 2,400 | 31 | 102% | 102% | 27% | ▲ | 101% | 102% | 98% | 100% | 105% |
| 20250321 | 1,643 | 1,667 | 1,643 | 1,665 | 9,300 | 23 | 101% | 101% | 388% | ▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20250324 | 1,665 | 1,696 | 1,660 | 1,666 | 8,000 | 1 | 100% | 100% | 86% | ▲▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20250325 | 1,666 | 1,666 | 1,649 | 1,660 | 2,900 | -6 | 100% | 100% | 36% | ▼ | 101% | 98% | 97% | 100% | 105% |
| 20250326 | 1,662 | 1,672 | 1,652 | 1,672 | 5,600 | 12 | 101% | 101% | 193% | ▲ | 99% | 97% | 96% | 100% | 106% |
| 20250327 | 1,672 | 1,672 | 1,647 | 1,647 | 2,100 | -25 | 99% | 99% | 38% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20250328 | 1,666 | 1,666 | 1,649 | 1,651 | 1,400 | 4 | 100% | 99% | 67% | ▲ | 99% | 98% | 98% | 99% | 105% |
| 20250331 | 1,643 | 1,643 | 1,621 | 1,631 | 4,700 | -20 | 99% | 99% | 336% | ▼ | 99% | 97% | 99% | 98% | 103% |
| 20250401 | 1,631 | 1,631 | 1,600 | 1,611 | 10,500 | -20 | 99% | 99% | 223% | ▼▼ | 101% | 94% | 100% | 96% | 102% |
| 20250402 | 1,611 | 1,629 | 1,586 | 1,629 | 4,700 | 18 | 101% | 101% | 45% | ▲ | 100% | 96% | 100% | 97% | 103% |
| 20250403 | 1,605 | 1,630 | 1,576 | 1,611 | 3,900 | -18 | 99% | 100% | 83% | ▼ | 99% | 98% | 100% | 96% | 100% |
| 20250404 | 1,603 | 1,615 | 1,540 | 1,581 | 7,500 | -30 | 98% | 99% | 192% | ▼▼ | 101% | 106% | 107% | 95% | 100% |
| 20250408 | 1,502 | 1,545 | 1,502 | 1,521 | 2,400 | -60 | 96% | 101% | 32% | ▼▼▼ | 97% | 102% | 105% | 91% | 100% |
| 20250409 | 1,556 | 1,557 | 1,510 | 1,510 | 1,200 | -11 | 99% | 97% | 50% | ▼▼▼▼ | 97% | 99% | 103% | 90% | 100% |
| 20250410 | 1,590 | 1,590 | 1,540 | 1,540 | 3,500 | 30 | 102% | 97% | 292% | ▲ | 102% | 105% | 107% | 92% | 102% |
| 20250411 | 1,539 | 1,572 | 1,539 | 1,572 | 900 | 32 | 102% | 102% | 26% | ▲▲ | 101% | 102% | 105% | 94% | 104% |
| 20250414 | 1,577 | 1,589 | 1,560 | 1,589 | 1,000 | 17 | 101% | 101% | 111% | ▲▲▲ | 98% | 101% | 103% | 95% | 105% |
| 20250415 | 1,594 | 1,594 | 1,565 | 1,565 | 2,700 | -24 | 98% | 98% | 270% | ▼ | 100% | 102% | 104% | 94% | 104% |
| 20250416 | 1,580 | 1,594 | 1,580 | 1,581 | 400 | 16 | 101% | 100% | 15% | ▲ | 101% | 101% | 103% | 95% | 105% |
| 20250417 | 1,598 | 1,611 | 1,576 | 1,610 | 2,500 | 29 | 102% | 101% | 625% | ▲▲ | 99% | 99% | 102% | 96% | 107% |
| 20250418 | 1,616 | 1,616 | 1,601 | 1,601 | 900 | -9 | 99% | 99% | 36% | ▼ | 100% | 100% | 103% | 96% | 106% |
| 20250421 | 1,601 | 1,614 | 1,598 | 1,602 | 1,200 | 1 | 100% | 100% | 133% | ▲ | 99% | 97% | 102% | 96% | 106% |
| 20250422 | 1,628 | 1,628 | 1,602 | 1,607 | 900 | 5 | 100% | 99% | 75% | ▲▲ | 99% | 98% | 104% | 96% | 106% |
| 20250423 | 1,611 | 1,611 | 1,596 | 1,596 | 900 | -11 | 99% | 99% | 100% | ▼ | 100% | 99% | 105% | 95% | 106% |
| 20250424 | 1,600 | 1,600 | 1,598 | 1,598 | 200 | 2 | 100% | 100% | 22% | ▲ | 98% | 100% | 104% | 97% | 106% |
| 20250425 | 1,607 | 1,695 | 1,553 | 1,581 | 21,000 | -17 | 99% | 98% | 10500% | ▼ | 99% | 100% | 108% | 96% | 105% |
| 20250428 | 1,605 | 1,605 | 1,581 | 1,581 | 2,800 | 0 | 100% | 99% | 13% | -- | 100% | 101% | 109% | 97% | 105% |
| 20250430 | 1,587 | 1,587 | 1,580 | 1,581 | 600 | 0 | 100% | 100% | 21% | -- | 100% | 103% | 109% | 97% | 105% |
| 20250501 | 1,582 | 1,588 | 1,566 | 1,588 | 1,700 | 7 | 100% | 100% | 283% | ▲ | 102% | 105% | 110% | 97% | 105% |
| 20250502 | 1,566 | 1,600 | 1,566 | 1,600 | 1,600 | 12 | 101% | 102% | 94% | ▲▲ | 100% | 104% | 109% | 99% | 106% |
| 20250507 | 1,588 | 1,594 | 1,585 | 1,590 | 2,300 | -10 | 99% | 100% | 144% | ▼ | 100% | 103% | 109% | 99% | 105% |
| 20250508 | 1,588 | 1,602 | 1,582 | 1,595 | 5,500 | 5 | 100% | 100% | 239% | ▲ | 102% | 102% | 108% | 99% | 106% |
| 20250509 | 1,602 | 1,648 | 1,602 | 1,636 | 16,800 | 41 | 103% | 102% | 305% | ▲▲ | 101% | 101% | 106% | 100% | 108% |
| 20250512 | 1,633 | 1,649 | 1,633 | 1,648 | 4,400 | 12 | 101% | 101% | 26% | ▲▲▲ | 99% | 100% | 104% | 100% | 107% |
| 20250513 | 1,652 | 1,652 | 1,635 | 1,635 | 5,400 | -13 | 99% | 99% | 123% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20250514 | 1,629 | 1,643 | 1,610 | 1,635 | 4,100 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 104% | 99% | 104% |
| 20250515 | 1,642 | 1,643 | 1,626 | 1,640 | 1,400 | 5 | 100% | 100% | 34% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20250516 | 1,640 | 1,648 | 1,632 | 1,648 | 1,800 | 8 | 100% | 100% | 129% | ▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20250519 | 1,648 | 1,650 | 1,646 | 1,649 | 2,800 | 1 | 100% | 100% | 156% | ▲▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20250520 | 1,651 | 1,654 | 1,647 | 1,647 | 2,400 | -2 | 100% | 100% | 86% | ▼ | 100% | 104% | 103% | 100% | 104% |
| 20250521 | 1,654 | 1,660 | 1,642 | 1,660 | 3,400 | 13 | 101% | 100% | 142% | ▲ | 100% | 104% | 102% | 100% | 105% |
| 20250522 | 1,660 | 1,660 | 1,651 | 1,660 | 1,100 | 0 | 100% | 100% | 32% | -- | 101% | 101% | 102% | 100% | 105% |
| 20250523 | 1,665 | 1,675 | 1,660 | 1,675 | 5,800 | 15 | 101% | 101% | 527% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20250526 | 1,678 | 1,680 | 1,660 | 1,679 | 2,900 | 4 | 100% | 100% | 50% | ▲▲ | 103% | 100% | 0% | 100% | 106% |
| 20250527 | 1,680 | 1,726 | 1,679 | 1,726 | 9,500 | 47 | 103% | 103% | 328% | ▲▲▲ | 98% | 98% | 0% | 100% | 109% |
| 20250528 | 1,716 | 1,725 | 1,681 | 1,681 | 5,000 | -45 | 97% | 98% | 53% | ▼ | 99% | 100% | 0% | 97% | 106% |
| 20250529 | 1,696 | 1,696 | 1,683 | 1,685 | 1,400 | 4 | 100% | 99% | 28% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20250530 | 1,686 | 1,686 | 1,678 | 1,681 | 1,200 | -4 | 100% | 100% | 86% | ▼ | 100% | 101% | 0% | 97% | 106% |
| 20250602 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | -1 | 100% | 100% | 42% | ▼▼ | 100% | 101% | 0% | 97% | 106% |
| 20250603 | 1,686 | 1,692 | 1,681 | 1,688 | 1,300 | 8 | 100% | 100% | 260% | ▲ | 100% | 0% | 0% | 98% | 106% |
| 20250604 | 1,689 | 1,700 | 1,685 | 1,686 | 2,400 | -2 | 100% | 100% | 185% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250605 | 1,690 | 1,700 | 1,686 | 1,695 | 1,700 | 9 | 101% | 100% | 71% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 1,700 | 1,700 | 1,683 | 1,700 | 1,300 | 5 | 100% | 100% | 76% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 100 | 55,500 | 0 | 32,100 | 100 | 23,400 |
| 2025-05-23 | 100 | 52,300 | 0 | 29,900 | 100 | 22,400 |
| 2025-05-16 | 200 | 53,400 | 0 | 30,200 | 200 | 23,200 |
| 2025-05-09 | 400 | 58,200 | 0 | 29,800 | 400 | 28,400 |
| 2025-05-02 | 200 | 63,900 | 0 | 30,100 | 200 | 33,800 |
| 2025-04-25 | 300 | 63,900 | 100 | 30,300 | 200 | 33,600 |
| 2025-04-18 | 200 | 63,500 | 0 | 30,200 | 200 | 33,300 |
| 2025-04-11 | 200 | 62,100 | 0 | 30,100 | 200 | 32,000 |
| 2025-04-04 | 300 | 65,600 | 0 | 29,600 | 300 | 36,000 |
| 2025-03-28 | 300 | 70,100 | 0 | 35,800 | 300 | 34,300 |
| 2025-03-21 | 500 | 70,300 | 0 | 35,600 | 500 | 34,700 |
| 2025-03-14 | 900 | 69,900 | 0 | 34,500 | 900 | 35,400 |
| 2025-03-07 | 400 | 67,900 | 0 | 33,400 | 400 | 34,500 |
| 2025-02-28 | 200 | 67,600 | 0 | 33,900 | 200 | 33,700 |
| 2025-02-21 | 200 | 63,400 | 0 | 34,400 | 200 | 29,000 |
| 2025-02-14 | 200 | 62,700 | 0 | 33,800 | 200 | 28,900 |
| 2025-02-07 | 300 | 52,600 | 0 | 34,100 | 300 | 18,500 |
| 2025-01-31 | 400 | 48,900 | 0 | 31,400 | 400 | 17,500 |
| 2025-01-24 | 200 | 47,100 | 0 | 31,000 | 200 | 16,100 |
| 2025-01-17 | 200 | 45,800 | 0 | 30,900 | 200 | 14,900 |
| 2025-01-10 | 2,000 | 46,700 | 0 | 31,100 | 2,000 | 15,600 |
| 2024-12-27 | 900 | 48,300 | 0 | 32,800 | 900 | 15,500 |
| 2024-12-20 | 600 | 46,500 | 0 | 32,800 | 600 | 13,700 |
| 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 |
|---|---|---|---|
| 20250508 | 18:15 | 興研 | 第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20250508 | 18:15 | 興研 | 2025年12月期 第１四半期決算短信〔日本基準〕(連結） |
| 20250214 | 15:00 | 興研 | 株式給付信託（BBTおよびJ-ESOP）への追加拠出に関するお知らせ |
| 20250207 | 15:00 | 興研 | 2024年12月期 決算短信[日本基準]（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VN7G | 350 | 2025-04-22 10:46 | 興研（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
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 | 2025-06-06 23:26:22 |
| 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 |