| 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 | 822 | 823 | 795 | 797 | 25,500 | -25 | 97% | 97% | 97% | ▼▼ | 101% | 104% | 109% | 93% | 103% |
| 20240726 | 803 | 813 | 798 | 813 | 11,800 | 16 | 102% | 101% | 46% | ▲ | 100% | 102% | 108% | 95% | 105% |
| 20240729 | 817 | 820 | 805 | 819 | 15,200 | 6 | 101% | 100% | 129% | ▲▲ | 100% | 98% | 107% | 96% | 105% |
| 20240730 | 823 | 825 | 816 | 825 | 6,500 | 6 | 101% | 100% | 43% | ▲▲▲ | 101% | 94% | 107% | 97% | 106% |
| 20240731 | 823 | 840 | 820 | 833 | 9,500 | 8 | 101% | 101% | 146% | ▲▲▲▲ | 100% | 93% | 105% | 98% | 107% |
| 20240801 | 834 | 835 | 809 | 830 | 17,800 | -3 | 100% | 100% | 187% | ▼ | 100% | 95% | 108% | 97% | 107% |
| 20240802 | 812 | 830 | 805 | 808 | 19,300 | -22 | 97% | 100% | 108% | ▼▼ | 95% | 98% | 112% | 95% | 104% |
| 20240805 | 788 | 790 | 746 | 752 | 52,600 | -56 | 93% | 95% | 273% | ▼▼▼ | 100% | 103% | 114% | 88% | 100% |
| 20240806 | 773 | 779 | 761 | 773 | 15,800 | 21 | 103% | 100% | 30% | ▲ | 99% | 106% | 114% | 91% | 103% |
| 20240807 | 773 | 785 | 761 | 765 | 9,500 | -8 | 99% | 99% | 60% | ▼ | 101% | 109% | 116% | 90% | 102% |
| 20240808 | 759 | 785 | 758 | 770 | 6,900 | 5 | 101% | 101% | 73% | ▲ | 98% | 106% | 111% | 90% | 102% |
| 20240809 | 778 | 780 | 759 | 766 | 12,200 | -4 | 99% | 98% | 177% | ▼ | 104% | 108% | 110% | 90% | 102% |
| 20240813 | 765 | 809 | 765 | 797 | 14,600 | 31 | 104% | 104% | 120% | ▲ | 100% | 99% | 103% | 93% | 106% |
| 20240814 | 815 | 818 | 795 | 817 | 15,300 | 20 | 103% | 100% | 105% | ▲▲ | 102% | 99% | 103% | 96% | 109% |
| 20240815 | 814 | 830 | 798 | 827 | 8,300 | 10 | 101% | 102% | 54% | ▲▲▲ | 100% | 98% | 101% | 97% | 110% |
| 20240816 | 829 | 833 | 821 | 827 | 10,200 | 0 | 100% | 100% | 123% | -- | 97% | 106% | 100% | 97% | 110% |
| 20240819 | 829 | 829 | 780 | 806 | 21,100 | -21 | 97% | 97% | 207% | ▼ | 98% | 108% | 101% | 97% | 107% |
| 20240820 | 814 | 814 | 800 | 801 | 4,700 | -5 | 99% | 98% | 22% | ▼▼ | 100% | 107% | 101% | 96% | 107% |
| 20240821 | 805 | 814 | 795 | 809 | 2,600 | 8 | 101% | 100% | 55% | ▲ | 99% | 105% | 101% | 97% | 108% |
| 20240822 | 806 | 807 | 800 | 801 | 1,100 | -8 | 99% | 99% | 42% | ▼ | 109% | 103% | 102% | 96% | 107% |
| 20240823 | 803 | 879 | 799 | 879 | 92,600 | 78 | 110% | 109% | 8418% | ▲ | 98% | 95% | 94% | 100% | 117% |
| 20240826 | 879 | 900 | 848 | 862 | 58,200 | -17 | 98% | 98% | 63% | ▼ | 98% | 98% | 96% | 98% | 115% |
| 20240827 | 860 | 860 | 845 | 845 | 11,200 | -17 | 98% | 98% | 19% | ▼▼ | 97% | 99% | 98% | 96% | 112% |
| 20240828 | 839 | 839 | 816 | 816 | 11,700 | -29 | 97% | 97% | 104% | ▼▼▼ | 102% | 101% | 101% | 93% | 109% |
| 20240829 | 815 | 832 | 815 | 829 | 6,500 | 13 | 102% | 102% | 56% | ▲ | 102% | 98% | 100% | 94% | 110% |
| 20240830 | 823 | 840 | 820 | 839 | 5,900 | 10 | 101% | 102% | 91% | ▲▲ | 98% | 95% | 97% | 95% | 112% |
| 20240902 | 845 | 845 | 824 | 831 | 7,800 | -8 | 99% | 98% | 132% | ▼ | 100% | 98% | 104% | 95% | 111% |
| 20240903 | 820 | 832 | 819 | 820 | 5,800 | -11 | 99% | 100% | 74% | ▼▼ | 99% | 100% | 106% | 93% | 107% |
| 20240904 | 807 | 807 | 787 | 800 | 16,400 | -20 | 98% | 99% | 283% | ▼▼▼ | 101% | 101% | 107% | 91% | 105% |
| 20240905 | 800 | 820 | 800 | 805 | 5,100 | 5 | 101% | 101% | 31% | ▲ | 100% | 100% | 106% | 92% | 105% |
| 20240906 | 806 | 816 | 797 | 803 | 3,300 | -2 | 100% | 100% | 65% | ▼ | 101% | 103% | 108% | 91% | 105% |
| 20240909 | 793 | 820 | 793 | 800 | 7,100 | -3 | 100% | 101% | 215% | ▼▼ | 99% | 100% | 105% | 91% | 100% |
| 20240910 | 815 | 815 | 800 | 805 | 2,300 | 5 | 101% | 99% | 32% | ▲ | 99% | 101% | 107% | 92% | 101% |
| 20240911 | 802 | 803 | 791 | 792 | 3,600 | -13 | 98% | 99% | 157% | ▼ | 101% | 102% | 108% | 90% | 100% |
| 20240912 | 793 | 804 | 793 | 804 | 3,200 | 12 | 102% | 101% | 89% | ▲ | 103% | 103% | 107% | 91% | 102% |
| 20240913 | 797 | 817 | 797 | 817 | 4,600 | 13 | 102% | 103% | 144% | ▲▲ | 100% | 102% | 106% | 93% | 103% |
| 20240917 | 809 | 809 | 798 | 808 | 2,200 | -9 | 99% | 100% | 48% | ▼ | 100% | 101% | 104% | 92% | 102% |
| 20240918 | 808 | 809 | 801 | 805 | 1,100 | -3 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 104% | 92% | 102% |
| 20240919 | 802 | 819 | 802 | 804 | 6,000 | -1 | 100% | 100% | 545% | ▼▼▼ | 102% | 101% | 103% | 91% | 102% |
| 20240920 | 810 | 825 | 804 | 823 | 16,500 | 19 | 102% | 102% | 275% | ▲ | 99% | 98% | 102% | 94% | 104% |
| 20240924 | 823 | 826 | 812 | 815 | 6,700 | -8 | 99% | 99% | 41% | ▼ | 100% | 100% | 103% | 95% | 103% |
| 20240925 | 815 | 820 | 812 | 812 | 5,800 | -3 | 100% | 100% | 87% | ▼▼ | 101% | 105% | 103% | 96% | 103% |
| 20240926 | 812 | 830 | 812 | 819 | 7,500 | 7 | 101% | 101% | 129% | ▲ | 99% | 104% | 102% | 98% | 103% |
| 20240927 | 819 | 826 | 802 | 810 | 10,400 | -9 | 99% | 99% | 139% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20240930 | 805 | 818 | 800 | 805 | 7,700 | -5 | 99% | 100% | 74% | ▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20241001 | 810 | 826 | 810 | 818 | 15,500 | 13 | 102% | 101% | 201% | ▲ | 99% | 96% | 96% | 98% | 103% |
| 20241002 | 865 | 874 | 845 | 855 | 81,300 | 37 | 105% | 99% | 525% | ▲▲ | 95% | 96% | 95% | 100% | 108% |
| 20241003 | 874 | 874 | 817 | 828 | 36,000 | -27 | 97% | 95% | 44% | ▼ | 100% | 101% | 99% | 97% | 105% |
| 20241004 | 830 | 832 | 827 | 829 | 7,700 | 1 | 100% | 100% | 21% | ▲ | 98% | 100% | 98% | 97% | 105% |
| 20241007 | 840 | 840 | 821 | 824 | 22,200 | -5 | 99% | 98% | 288% | ▼ | 101% | 102% | 0% | 96% | 104% |
| 20241008 | 820 | 833 | 820 | 830 | 9,200 | 6 | 101% | 101% | 41% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241009 | 835 | 844 | 830 | 837 | 14,900 | 7 | 101% | 100% | 162% | ▲▲ | 99% | 98% | 0% | 98% | 106% |
| 20241010 | 845 | 845 | 831 | 836 | 5,700 | -1 | 100% | 99% | 38% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241011 | 835 | 837 | 824 | 831 | 4,400 | -5 | 99% | 100% | 77% | ▼▼ | 99% | 98% | 0% | 97% | 103% |
| 20241015 | 844 | 844 | 827 | 836 | 12,700 | 5 | 101% | 99% | 289% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241016 | 827 | 839 | 827 | 830 | 5,200 | -6 | 99% | 100% | 41% | ▼ | 98% | 98% | 0% | 97% | 103% |
| 20241017 | 835 | 835 | 820 | 820 | 11,900 | -10 | 99% | 98% | 229% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241018 | 820 | 832 | 820 | 827 | 2,500 | 7 | 101% | 101% | 21% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 828 | 829 | 821 | 821 | 8,000 | -6 | 99% | 99% | 320% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 821 | 821 | 819 | 819 | 5,300 | -2 | 100% | 100% | 66% | ▼▼ | % | % | % | 96% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:22:01 |
| 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 | 固定資産の取得に関するお知らせ | 2024-09-12 00:30:37 |
| 7980 | 3 | 令和6年度全国労働衛生週間実施要綱｜株式会社 重松製作所 | 2024-08-28 22:29:16 |
| 7980 | 3 | 休業のお知らせ｜株式会社 重松製作所 | 2024-08-26 20:29:15 |