| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 785 | 799 | 785 | 794 | 6,000 | 7 | 101% | 101% | 120% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20250121 | 796 | 799 | 789 | 794 | 2,300 | 0 | 100% | 100% | 38% | -- | 101% | 100% | 101% | 96% | 102% |
| 20250122 | 794 | 799 | 790 | 798 | 3,600 | 4 | 101% | 101% | 157% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20250123 | 794 | 800 | 792 | 792 | 8,600 | -6 | 99% | 100% | 239% | ▼ | 100% | 100% | 102% | 96% | 102% |
| 20250124 | 792 | 798 | 792 | 794 | 3,100 | 2 | 100% | 100% | 36% | ▲ | 100% | 99% | 101% | 96% | 102% |
| 20250127 | 795 | 801 | 794 | 794 | 8,100 | 0 | 100% | 100% | 261% | -- | 100% | 99% | 101% | 96% | 102% |
| 20250128 | 791 | 794 | 791 | 791 | 7,100 | -3 | 100% | 100% | 88% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20250129 | 794 | 794 | 789 | 789 | 3,100 | -2 | 100% | 99% | 44% | ▼▼ | 100% | 99% | 102% | 95% | 101% |
| 20250130 | 790 | 792 | 789 | 790 | 1,100 | 1 | 100% | 100% | 35% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20250131 | 791 | 791 | 787 | 787 | 3,900 | -3 | 100% | 99% | 355% | ▼ | 99% | 101% | 104% | 95% | 101% |
| 20250203 | 788 | 795 | 782 | 782 | 10,200 | -5 | 99% | 99% | 262% | ▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250204 | 783 | 785 | 782 | 782 | 4,400 | 0 | 100% | 100% | 43% | -- | 100% | 103% | 104% | 94% | 100% |
| 20250205 | 784 | 785 | 782 | 782 | 2,100 | 0 | 100% | 100% | 48% | -- | 101% | 102% | 105% | 94% | 100% |
| 20250206 | 783 | 794 | 783 | 794 | 5,900 | 12 | 102% | 101% | 281% | ▲ | 100% | 101% | 106% | 98% | 102% |
| 20250207 | 788 | 797 | 783 | 785 | 11,800 | -9 | 99% | 100% | 200% | ▼ | 102% | 100% | 106% | 96% | 100% |
| 20250210 | 789 | 804 | 789 | 804 | 8,700 | 19 | 102% | 102% | 74% | ▲ | 99% | 98% | 104% | 100% | 103% |
| 20250212 | 804 | 810 | 795 | 796 | 10,000 | -8 | 99% | 99% | 115% | ▼ | 100% | 99% | 105% | 99% | 102% |
| 20250213 | 797 | 799 | 794 | 795 | 5,900 | -1 | 100% | 100% | 59% | ▼▼ | 99% | 100% | 106% | 99% | 102% |
| 20250214 | 795 | 797 | 786 | 786 | 3,500 | -9 | 99% | 99% | 59% | ▼▼▼ | 100% | 102% | 107% | 98% | 101% |
| 20250217 | 785 | 787 | 783 | 783 | 3,900 | -3 | 100% | 100% | 111% | ▼▼▼▼ | 100% | 102% | 107% | 97% | 100% |
| 20250218 | 783 | 790 | 783 | 786 | 1,400 | 3 | 100% | 100% | 36% | ▲ | 99% | 101% | 106% | 98% | 101% |
| 20250219 | 789 | 789 | 782 | 784 | 3,200 | -2 | 100% | 99% | 229% | ▼ | 101% | 101% | 107% | 98% | 100% |
| 20250220 | 786 | 800 | 784 | 797 | 10,100 | 13 | 102% | 101% | 316% | ▲ | 99% | 97% | 102% | 99% | 102% |
| 20250225 | 813 | 813 | 796 | 802 | 24,700 | 5 | 101% | 99% | 245% | ▲▲ | 99% | 102% | 103% | 100% | 103% |
| 20250226 | 802 | 802 | 792 | 793 | 8,700 | -9 | 99% | 99% | 35% | ▼ | 100% | 103% | 105% | 99% | 101% |
| 20250227 | 793 | 798 | 788 | 790 | 7,200 | -3 | 100% | 100% | 83% | ▼▼ | 100% | 103% | 105% | 98% | 101% |
| 20250228 | 788 | 789 | 784 | 786 | 5,100 | -4 | 99% | 100% | 71% | ▼▼▼ | 101% | 104% | 106% | 98% | 101% |
| 20250303 | 786 | 792 | 785 | 792 | 6,300 | 6 | 101% | 101% | 124% | ▲ | 104% | 106% | 105% | 99% | 101% |
| 20250304 | 788 | 817 | 788 | 817 | 22,600 | 25 | 103% | 104% | 359% | ▲▲ | 99% | 103% | 102% | 100% | 104% |
| 20250305 | 815 | 815 | 794 | 805 | 8,100 | -12 | 99% | 99% | 36% | ▼ | 101% | 102% | 103% | 99% | 103% |
| 20250306 | 805 | 816 | 804 | 813 | 13,700 | 8 | 101% | 101% | 169% | ▲ | 101% | 100% | 102% | 100% | 104% |
| 20250307 | 814 | 819 | 811 | 819 | 10,000 | 6 | 101% | 101% | 73% | ▲▲ | 102% | 99% | 101% | 100% | 105% |
| 20250310 | 823 | 839 | 816 | 839 | 36,200 | 20 | 102% | 102% | 362% | ▲▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20250311 | 824 | 835 | 800 | 820 | 27,500 | -19 | 98% | 100% | 76% | ▼ | 100% | 100% | 101% | 98% | 105% |
| 20250312 | 819 | 819 | 805 | 815 | 3,300 | -5 | 99% | 100% | 12% | ▼▼ | 98% | 100% | 98% | 97% | 104% |
| 20250313 | 825 | 825 | 811 | 811 | 6,900 | -4 | 100% | 98% | 209% | ▼▼▼ | 100% | 102% | 99% | 97% | 104% |
| 20250314 | 815 | 820 | 811 | 812 | 2,100 | 1 | 100% | 100% | 30% | ▲ | 100% | 102% | 98% | 97% | 104% |
| 20250317 | 815 | 817 | 812 | 816 | 6,900 | 4 | 100% | 100% | 329% | ▲▲ | 98% | 99% | 95% | 97% | 104% |
| 20250318 | 840 | 840 | 821 | 822 | 32,000 | 6 | 101% | 98% | 464% | ▲▲▲ | 100% | 100% | 95% | 98% | 105% |
| 20250319 | 833 | 836 | 825 | 829 | 8,600 | 7 | 101% | 100% | 27% | ▲▲▲▲ | 100% | 99% | 94% | 99% | 106% |
| 20250321 | 834 | 840 | 830 | 830 | 10,700 | 1 | 100% | 100% | 124% | ▲▲▲▲▲ | 98% | 98% | 94% | 99% | 106% |
| 20250324 | 838 | 839 | 825 | 825 | 8,700 | -5 | 99% | 98% | 81% | ▼ | 100% | 98% | 95% | 98% | 105% |
| 20250325 | 826 | 830 | 826 | 829 | 7,600 | 4 | 100% | 100% | 87% | ▲ | 100% | 97% | 95% | 99% | 105% |
| 20250326 | 829 | 833 | 826 | 826 | 4,300 | -3 | 100% | 100% | 57% | ▼ | 100% | 97% | 95% | 98% | 105% |
| 20250327 | 826 | 828 | 825 | 825 | 4,400 | -1 | 100% | 100% | 102% | ▼▼ | 100% | 98% | 97% | 98% | 105% |
| 20250328 | 809 | 814 | 807 | 809 | 5,600 | -16 | 98% | 100% | 127% | ▼▼▼ | 99% | 97% | 95% | 96% | 103% |
| 20250331 | 814 | 814 | 790 | 804 | 22,600 | -5 | 99% | 99% | 404% | ▼▼▼▼ | 99% | 96% | 96% | 96% | 102% |
| 20250401 | 807 | 807 | 795 | 800 | 7,300 | -4 | 100% | 99% | 32% | ▼▼▼▼▼ | 100% | 95% | 97% | 95% | 100% |
| 20250402 | 799 | 799 | 795 | 796 | 4,600 | -4 | 100% | 100% | 63% | ▼▼▼▼▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20250403 | 791 | 791 | 775 | 789 | 19,300 | -7 | 99% | 100% | 420% | ▼▼▼▼▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20250404 | 781 | 783 | 766 | 772 | 15,500 | -17 | 98% | 99% | 80% | ▼▼▼▼▼▼▼▼ | 103% | 107% | 0% | 92% | 100% |
| 20250408 | 738 | 760 | 738 | 759 | 8,300 | -13 | 98% | 103% | 54% | ▼▼▼▼▼▼▼▼▼ | 100% | 105% | 0% | 90% | 100% |
| 20250409 | 744 | 770 | 743 | 747 | 7,700 | -12 | 98% | 100% | 93% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20250410 | 775 | 817 | 737 | 777 | 75,900 | 30 | 104% | 100% | 986% | ▲ | 102% | 100% | 0% | 94% | 104% |
| 20250411 | 774 | 790 | 770 | 788 | 10,600 | 11 | 101% | 102% | 14% | ▲▲ | 99% | 97% | 0% | 95% | 105% |
| 20250414 | 795 | 795 | 783 | 784 | 6,300 | -4 | 99% | 99% | 59% | ▼ | 99% | 99% | 0% | 94% | 105% |
| 20250415 | 784 | 788 | 776 | 776 | 7,000 | -8 | 99% | 99% | 111% | ▼▼ | 99% | 0% | 0% | 93% | 104% |
| 20250416 | 777 | 783 | 770 | 770 | 4,000 | -6 | 99% | 99% | 57% | ▼▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20250417 | 771 | 779 | 771 | 773 | 1,800 | 3 | 100% | 100% | 45% | ▲ | 100% | 0% | 0% | 93% | 103% |
| 20250418 | 773 | 780 | 773 | 775 | 3,900 | 2 | 100% | 100% | 217% | ▲▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 136,500 | 0 | 48,300 | 0 | 88,200 |
| 2025-04-04 | 0 | 142,100 | 0 | 46,500 | 0 | 95,600 |
| 2025-03-28 | 0 | 157,400 | 0 | 54,400 | 0 | 103,000 |
| 2025-03-21 | 0 | 156,300 | 0 | 54,700 | 0 | 101,600 |
| 2025-03-14 | 0 | 152,000 | 0 | 53,600 | 0 | 98,400 |
| 2025-03-07 | 0 | 141,000 | 0 | 55,000 | 0 | 86,000 |
| 2025-02-28 | 0 | 128,400 | 0 | 50,800 | 0 | 77,600 |
| 2025-02-21 | 0 | 131,900 | 0 | 54,500 | 0 | 77,400 |
| 2025-02-14 | 0 | 128,900 | 0 | 54,500 | 0 | 74,400 |
| 2025-02-07 | 0 | 127,700 | 0 | 54,600 | 0 | 73,100 |
| 2025-01-31 | 0 | 125,800 | 0 | 53,700 | 0 | 72,100 |
| 2025-01-24 | 0 | 127,900 | 0 | 53,300 | 0 | 74,600 |
| 2025-01-17 | 0 | 128,400 | 0 | 54,100 | 0 | 74,300 |
| 2025-01-10 | 0 | 131,300 | 0 | 57,900 | 0 | 73,400 |
| 2024-12-27 | 0 | 131,100 | 0 | 59,300 | 0 | 71,800 |
| 2024-12-20 | 0 | 128,700 | 0 | 52,800 | 0 | 75,900 |
| 2024-12-13 | 0 | 132,200 | 0 | 54,700 | 0 | 77,500 |
| 2024-12-06 | 0 | 134,600 | 0 | 58,100 | 0 | 76,500 |
| 2024-11-29 | 0 | 143,100 | 0 | 64,500 | 0 | 78,600 |
| 2024-11-22 | 0 | 146,200 | 0 | 67,600 | 0 | 78,600 |
| 2024-11-15 | 0 | 143,100 | 0 | 68,200 | 0 | 74,900 |
| 2024-11-08 | 0 | 146,400 | 0 | 67,800 | 0 | 78,600 |
| 2024-11-01 | 0 | 145,000 | 0 | 65,900 | 0 | 79,100 |
| 2024-10-25 | 0 | 148,700 | 0 | 66,500 | 0 | 82,200 |
| 2024-10-18 | 0 | 144,800 | 0 | 64,200 | 0 | 80,600 |
| 2024-10-11 | 0 | 149,400 | 0 | 64,700 | 0 | 84,700 |
| 2024-10-04 | 0 | 147,600 | 0 | 62,800 | 0 | 84,800 |
| 2024-09-27 | 0 | 133,600 | 0 | 67,000 | 0 | 66,600 |
| 2024-09-20 | 0 | 133,700 | 0 | 65,300 | 0 | 68,400 |
| 2024-09-13 | 0 | 130,600 | 0 | 64,400 | 0 | 66,200 |
| 2024-09-06 | 0 | 127,400 | 0 | 60,600 | 0 | 66,800 |
| 2024-08-30 | 0 | 137,900 | 0 | 68,400 | 0 | 69,500 |
| 2024-08-23 | 0 | 131,500 | 0 | 62,100 | 0 | 69,400 |
| 2024-08-16 | 0 | 121,900 | 0 | 50,800 | 0 | 71,100 |
| 2024-08-09 | 0 | 106,800 | 0 | 34,900 | 0 | 71,900 |
| 2024-08-02 | 0 | 113,900 | 0 | 36,400 | 0 | 77,500 |
| 2024-07-26 | 0 | 111,000 | 0 | 40,100 | 0 | 70,900 |
| 2024-07-19 | 0 | 107,900 | 0 | 41,100 | 0 | 66,800 |
| 2024-07-12 | 0 | 115,600 | 0 | 42,100 | 0 | 73,500 |
| 2024-07-05 | 0 | 113,000 | 0 | 42,600 | 0 | 70,400 |
| 2024-06-28 | 0 | 113,600 | 0 | 41,800 | 0 | 71,800 |
| 2024-06-21 | 0 | 118,400 | 0 | 42,600 | 0 | 75,800 |
| 2024-06-14 | 0 | 116,400 | 0 | 43,200 | 0 | 73,200 |
| 2024-06-07 | 0 | 114,100 | 0 | 42,500 | 0 | 71,600 |
| 2024-05-31 | 0 | 118,800 | 0 | 43,700 | 0 | 75,100 |
| 2024-05-24 | 0 | 119,900 | 0 | 43,700 | 0 | 76,200 |
| 2024-05-17 | 0 | 119,100 | 0 | 43,400 | 0 | 75,700 |
| 2024-05-10 | 0 | 116,600 | 0 | 44,100 | 0 | 72,500 |
| 2024-05-02 | 0 | 117,000 | 0 | 43,200 | 0 | 73,800 |
| 2024-04-26 | 0 | 119,500 | 0 | 43,200 | 0 | 76,300 |
| 2024-04-19 | 0 | 119,700 | 0 | 43,400 | 0 | 76,300 |
| 2024-04-12 | 0 | 116,700 | 0 | 44,100 | 0 | 72,600 |
| 2024-04-05 | 0 | 117,800 | 0 | 44,200 | 0 | 73,600 |
| 2024-03-29 | 0 | 115,500 | 0 | 44,000 | 0 | 71,500 |
| 2024-03-22 | 0 | 113,300 | 0 | 43,500 | 0 | 69,800 |
| 2024-03-15 | 0 | 113,900 | 0 | 44,600 | 0 | 69,300 |
| 2024-03-08 | 0 | 109,100 | 0 | 40,100 | 0 | 69,000 |
| 2024-03-01 | 0 | 112,700 | 0 | 41,700 | 0 | 71,000 |
| 2024-02-22 | 0 | 113,400 | 0 | 43,500 | 0 | 69,900 |
| 2024-02-16 | 0 | 109,200 | 0 | 39,500 | 0 | 69,700 |
| 2024-02-09 | 0 | 110,700 | 0 | 39,500 | 0 | 71,200 |
| 2024-02-02 | 0 | 104,200 | 0 | 37,600 | 0 | 66,600 |
| 2024-01-26 | 0 | 106,900 | 0 | 37,400 | 0 | 69,500 |
| 2024-01-19 | 0 | 104,000 | 0 | 37,000 | 0 | 67,000 |
| 2024-01-12 | 0 | 112,700 | 0 | 37,500 | 0 | 75,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | 重松製作 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240911 | 15:00 | 重松製作 | 固定資産の取得に関するお知らせ |
| 20240802 | 15:00 | 重松製作 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240627 | 13:00 | 重松製作 | 社外監査役との責任限定契約締結に関するお知らせ |
| 20240521 | 16:30 | 重松製作 | 剰余金の配当に関するお知らせ |
| 20240521 | 16:30 | 重松製作 | 社外監査役の異動に関するお知らせ |
| 20240510 | 16:30 | 重松製作 | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 16:30 | 重松製作 | 役員の異動に関するお知らせ |
| 20240501 | 15:00 | 重松製作 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 15:00 | 重松製作 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7980 | 1 | 株式会社 重松製作所 | 2025-04-19 06:22:36 |
| 7980 | 2 | 第2四半期決算説明資料(2024年度) | 2024-12-07 01:30:35 |
| 7980 | 2 | 第78期定時株主総会招集ご通知 | 2024-06-21 19:46:13 |
| 7980 | 2 | 電子公告 IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:46 |
| 7980 | 2 | IR説明資料 IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:45 |
| 7980 | 2 | 2024年 IRニュース一覧｜株式会社 重松製作所 | 2024-06-14 14:55:44 |
| 7980 | 2 | 財務ハイライト IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:43 |
| 7980 | 2 | IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:42 |
| 7980 | 3 | 建設業における化学物質取扱い作業リスク管理マニュアルに「土木工事マニュアル」が追加されました｜株式会社 重松製作所 | 2025-04-01 19:28:47 |
| 7980 | 3 | 令和7年「STOP！熱中症 クールワークキャンペーン」｜株式会社 重松製作所 | 2025-03-19 22:29:46 |