| 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 | 1,641 | 1,659 | 1,636 | 1,651 | 2,500 | -9 | 99% | 101% | 139% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20240726 | 1,663 | 1,663 | 1,657 | 1,657 | 1,200 | 6 | 100% | 100% | 48% | ▲ | 99% | 95% | 98% | 98% | 101% |
| 20240729 | 1,657 | 1,657 | 1,636 | 1,647 | 1,100 | -10 | 99% | 99% | 92% | ▼ | 100% | 92% | 99% | 98% | 101% |
| 20240730 | 1,637 | 1,645 | 1,637 | 1,644 | 900 | -3 | 100% | 100% | 82% | ▼▼ | 98% | 91% | 98% | 98% | 100% |
| 20240801 | 1,659 | 1,659 | 1,628 | 1,628 | 1,200 | -16 | 99% | 98% | 133% | ▼▼▼ | 97% | 92% | 100% | 97% | 100% |
| 20240802 | 1,625 | 1,625 | 1,422 | 1,575 | 13,000 | -53 | 97% | 97% | 1083% | ▼ | 94% | 99% | 104% | 93% | 100% |
| 20240805 | 1,556 | 1,556 | 1,380 | 1,463 | 13,500 | -112 | 93% | 94% | 104% | ▼▼ | 105% | 108% | 113% | 87% | 100% |
| 20240806 | 1,433 | 1,510 | 1,433 | 1,506 | 4,800 | 43 | 103% | 105% | 36% | ▲ | 104% | 107% | 113% | 89% | 103% |
| 20240807 | 1,436 | 1,520 | 1,436 | 1,490 | 5,600 | -16 | 99% | 104% | 117% | ▼ | 101% | 104% | 109% | 88% | 102% |
| 20240808 | 1,490 | 1,500 | 1,490 | 1,500 | 700 | 10 | 101% | 101% | 13% | ▲ | 103% | 103% | 108% | 89% | 103% |
| 20240809 | 1,501 | 1,585 | 1,490 | 1,544 | 4,200 | 44 | 103% | 103% | 600% | ▲▲ | 102% | 102% | 106% | 92% | 106% |
| 20240813 | 1,504 | 1,544 | 1,504 | 1,529 | 3,100 | -15 | 99% | 102% | 74% | ▼ | 101% | 102% | 103% | 91% | 105% |
| 20240814 | 1,515 | 1,531 | 1,511 | 1,531 | 1,300 | 2 | 100% | 101% | 42% | ▲ | 101% | 101% | 102% | 91% | 105% |
| 20240815 | 1,530 | 1,579 | 1,518 | 1,551 | 2,300 | 20 | 101% | 101% | 177% | ▲▲ | 98% | 98% | 99% | 92% | 106% |
| 20240816 | 1,576 | 1,576 | 1,516 | 1,538 | 5,500 | -13 | 99% | 98% | 239% | ▼ | 100% | 105% | 101% | 91% | 105% |
| 20240819 | 1,542 | 1,572 | 1,538 | 1,538 | 2,300 | 0 | 100% | 100% | 42% | -- | 101% | 106% | 102% | 92% | 105% |
| 20240820 | 1,522 | 1,539 | 1,522 | 1,539 | 1,600 | 1 | 100% | 101% | 70% | ▲ | 100% | 105% | 100% | 92% | 105% |
| 20240821 | 1,541 | 1,550 | 1,530 | 1,539 | 900 | 0 | 100% | 100% | 56% | -- | 101% | 104% | 101% | 93% | 105% |
| 20240822 | 1,530 | 1,550 | 1,526 | 1,547 | 2,400 | 8 | 101% | 101% | 267% | ▲ | 104% | 101% | 100% | 93% | 106% |
| 20240823 | 1,547 | 1,620 | 1,542 | 1,612 | 16,700 | 65 | 104% | 104% | 696% | ▲▲ | 97% | 93% | 94% | 97% | 110% |
| 20240826 | 1,670 | 1,670 | 1,619 | 1,620 | 11,700 | 8 | 100% | 97% | 70% | ▲▲▲ | 99% | 96% | 97% | 98% | 111% |
| 20240827 | 1,612 | 1,618 | 1,585 | 1,591 | 3,700 | -29 | 98% | 99% | 32% | ▼ | 99% | 99% | 99% | 97% | 109% |
| 20240828 | 1,572 | 1,580 | 1,564 | 1,564 | 1,800 | -27 | 98% | 99% | 49% | ▼▼ | 100% | 99% | 100% | 95% | 107% |
| 20240829 | 1,564 | 1,587 | 1,560 | 1,560 | 700 | -4 | 100% | 100% | 39% | ▼▼▼ | 99% | 98% | 100% | 96% | 107% |
| 20240830 | 1,562 | 1,562 | 1,552 | 1,552 | 1,500 | -8 | 99% | 99% | 214% | ▼▼▼▼ | 100% | 99% | 101% | 96% | 106% |
| 20240902 | 1,553 | 1,556 | 1,541 | 1,554 | 4,200 | 2 | 100% | 100% | 280% | ▲ | 100% | 100% | 105% | 96% | 106% |
| 20240903 | 1,544 | 1,545 | 1,543 | 1,543 | 700 | -11 | 99% | 100% | 17% | ▼ | 100% | 101% | 105% | 95% | 104% |
| 20240904 | 1,533 | 1,554 | 1,532 | 1,532 | 2,600 | -11 | 99% | 100% | 371% | ▼▼ | 100% | 99% | 105% | 95% | 103% |
| 20240905 | 1,534 | 1,535 | 1,534 | 1,535 | 800 | 3 | 100% | 100% | 31% | ▲ | 100% | 99% | 105% | 95% | 102% |
| 20240906 | 1,536 | 1,536 | 1,532 | 1,532 | 1,200 | -3 | 100% | 100% | 150% | ▼ | 101% | 100% | 106% | 95% | 100% |
| 20240909 | 1,532 | 1,546 | 1,530 | 1,546 | 1,700 | 14 | 101% | 101% | 142% | ▲ | 100% | 100% | 106% | 95% | 101% |
| 20240910 | 1,523 | 1,525 | 1,523 | 1,525 | 400 | -21 | 99% | 100% | 24% | ▼ | 99% | 99% | 105% | 94% | 100% |
| 20240911 | 1,539 | 1,539 | 1,525 | 1,525 | 1,700 | 0 | 100% | 99% | 425% | -- | 100% | 102% | 106% | 94% | 100% |
| 20240913 | 1,525 | 1,527 | 1,515 | 1,527 | 1,900 | 2 | 100% | 100% | 112% | ▲ | 99% | 102% | 106% | 94% | 100% |
| 20240917 | 1,529 | 1,529 | 1,519 | 1,519 | 400 | -8 | 99% | 99% | 21% | ▼ | 100% | 102% | 105% | 94% | 100% |
| 20240918 | 1,528 | 1,528 | 1,510 | 1,525 | 1,600 | 6 | 100% | 100% | 400% | ▲ | 100% | 102% | 105% | 94% | 100% |
| 20240919 | 1,528 | 1,528 | 1,519 | 1,522 | 900 | -3 | 100% | 100% | 56% | ▼ | 101% | 101% | 104% | 94% | 100% |
| 20240920 | 1,530 | 1,548 | 1,530 | 1,548 | 3,300 | 26 | 102% | 101% | 367% | ▲ | 101% | 101% | 102% | 96% | 102% |
| 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% | 96% | 99% | 105% |
| 20241007 | 1,600 | 1,600 | 1,585 | 1,585 | 600 | -15 | 99% | 99% | 23% | ▼▼▼ | 100% | 98% | 0% | 98% | 104% |
| 20241008 | 1,578 | 1,578 | 1,575 | 1,576 | 1,500 | -9 | 99% | 100% | 250% | ▼▼▼▼ | 99% | 100% | 0% | 97% | 104% |
| 20241009 | 1,562 | 1,562 | 1,550 | 1,550 | 2,700 | -26 | 98% | 99% | 180% | ▼▼▼▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241010 | 1,541 | 1,549 | 1,541 | 1,549 | 1,600 | -1 | 100% | 101% | 59% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 96% | 102% |
| 20241011 | 1,542 | 1,550 | 1,541 | 1,541 | 800 | -8 | 99% | 100% | 50% | ▼▼▼▼▼▼▼ | 101% | 102% | 0% | 95% | 101% |
| 20241015 | 1,541 | 1,553 | 1,541 | 1,549 | 500 | 8 | 101% | 101% | 63% | ▲ | 101% | 100% | 0% | 96% | 102% |
| 20241016 | 1,549 | 1,559 | 1,541 | 1,557 | 900 | 8 | 101% | 101% | 180% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
| 20241017 | 1,558 | 1,560 | 1,540 | 1,551 | 1,900 | -6 | 100% | 100% | 211% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 1,567 | 1,568 | 1,550 | 1,568 | 1,500 | 17 | 101% | 100% | 79% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 1,566 | 1,566 | 1,553 | 1,554 | 500 | -14 | 99% | 99% | 33% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 1,542 | 1,543 | 1,542 | 1,543 | 600 | -11 | 99% | 100% | 120% | ▼▼ | % | % | % | 95% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:21:53 |
| 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 |