| 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 | 352 | 353 | 350 | 352 | 5,800 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 101% | 93% | 101% |
| 20250311 | 350 | 354 | 350 | 350 | 11,500 | -2 | 99% | 100% | 198% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250312 | 353 | 353 | 350 | 353 | 34,300 | 3 | 101% | 100% | 298% | ▲ | 99% | 99% | 99% | 93% | 101% |
| 20250313 | 355 | 355 | 352 | 353 | 12,000 | 0 | 100% | 99% | 35% | -- | 100% | 100% | 99% | 94% | 101% |
| 20250314 | 353 | 359 | 351 | 354 | 21,900 | 1 | 100% | 100% | 183% | ▲ | 98% | 98% | 97% | 94% | 101% |
| 20250317 | 359 | 359 | 352 | 352 | 16,000 | -2 | 99% | 98% | 73% | ▼ | 99% | 99% | 104% | 94% | 101% |
| 20250318 | 355 | 355 | 352 | 353 | 6,500 | 1 | 100% | 99% | 41% | ▲ | 99% | 99% | 105% | 96% | 101% |
| 20250319 | 355 | 355 | 352 | 352 | 13,800 | -1 | 100% | 99% | 212% | ▼ | 100% | 100% | 106% | 96% | 101% |
| 20250321 | 352 | 354 | 351 | 351 | 10,900 | -1 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 105% | 98% | 100% |
| 20250324 | 353 | 353 | 351 | 352 | 3,700 | 1 | 100% | 100% | 34% | ▲ | 99% | 100% | 105% | 99% | 101% |
| 20250325 | 353 | 355 | 350 | 350 | 16,100 | -2 | 99% | 99% | 435% | ▼ | 100% | 100% | 106% | 99% | 100% |
| 20250326 | 351 | 352 | 351 | 351 | 4,900 | 1 | 100% | 100% | 30% | ▲ | 100% | 99% | 106% | 99% | 100% |
| 20250327 | 351 | 354 | 351 | 351 | 8,600 | 0 | 100% | 100% | 176% | -- | 101% | 100% | 107% | 99% | 100% |
| 20250328 | 349 | 362 | 348 | 353 | 33,900 | 2 | 101% | 101% | 394% | ▲ | 100% | 98% | 114% | 100% | 101% |
| 20250331 | 351 | 354 | 350 | 350 | 5,900 | -3 | 99% | 100% | 17% | ▼ | 99% | 96% | 113% | 99% | 100% |
| 20250401 | 353 | 353 | 348 | 349 | 17,400 | -1 | 100% | 99% | 295% | ▼▼ | 100% | 99% | 114% | 99% | 100% |
| 20250402 | 350 | 351 | 349 | 349 | 3,800 | 0 | 100% | 100% | 22% | -- | 101% | 101% | 116% | 99% | 100% |
| 20250403 | 343 | 350 | 343 | 345 | 13,800 | -4 | 99% | 101% | 363% | ▼ | 99% | 100% | 116% | 97% | 100% |
| 20250404 | 344 | 349 | 327 | 340 | 86,300 | -5 | 99% | 99% | 625% | ▼▼ | 100% | 101% | 118% | 96% | 100% |
| 20250408 | 339 | 343 | 334 | 340 | 16,300 | 0 | 100% | 100% | 19% | -- | 101% | 101% | 116% | 96% | 100% |
| 20250409 | 343 | 346 | 340 | 345 | 24,900 | 5 | 101% | 101% | 153% | ▲ | 99% | 107% | 115% | 97% | 101% |
| 20250410 | 346 | 346 | 327 | 344 | 15,200 | -1 | 100% | 99% | 61% | ▼ | 102% | 111% | 119% | 97% | 101% |
| 20250411 | 336 | 345 | 332 | 343 | 11,700 | -1 | 100% | 102% | 77% | ▼▼ | 100% | 109% | 117% | 97% | 101% |
| 20250414 | 342 | 344 | 340 | 341 | 3,700 | -2 | 99% | 100% | 32% | ▼▼▼ | 100% | 105% | 115% | 96% | 100% |
| 20250415 | 347 | 347 | 345 | 347 | 8,000 | 6 | 102% | 100% | 216% | ▲ | 106% | 105% | 111% | 98% | 102% |
| 20250416 | 349 | 370 | 346 | 369 | 239,800 | 22 | 106% | 106% | 2998% | ▲▲ | 99% | 97% | 103% | 100% | 109% |
| 20250417 | 377 | 377 | 365 | 372 | 20,500 | 3 | 101% | 99% | 9% | ▲▲▲ | 98% | 99% | 104% | 100% | 109% |
| 20250418 | 372 | 372 | 366 | 366 | 12,500 | -6 | 98% | 98% | 61% | ▼ | 100% | 100% | 105% | 98% | 108% |
| 20250421 | 366 | 369 | 365 | 365 | 3,300 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 110% | 105% | 98% | 107% |
| 20250422 | 364 | 370 | 364 | 364 | 6,900 | -1 | 100% | 100% | 209% | ▼▼▼ | 101% | 109% | 105% | 98% | 107% |
| 20250423 | 365 | 370 | 365 | 367 | 2,700 | 3 | 101% | 101% | 39% | ▲ | 100% | 108% | 105% | 99% | 108% |
| 20250424 | 367 | 370 | 367 | 367 | 2,600 | 0 | 100% | 100% | 96% | -- | 98% | 106% | 105% | 99% | 108% |
| 20250425 | 367 | 379 | 360 | 361 | 97,200 | -6 | 98% | 98% | 3738% | ▼ | 106% | 103% | 102% | 97% | 106% |
| 20250428 | 377 | 411 | 366 | 399 | 550,600 | 38 | 111% | 106% | 566% | ▲ | 101% | 98% | 99% | 100% | 117% |
| 20250430 | 396 | 406 | 384 | 398 | 87,400 | -1 | 100% | 101% | 16% | ▼ | 98% | 97% | 100% | 100% | 117% |
| 20250501 | 391 | 392 | 385 | 385 | 12,800 | -13 | 97% | 98% | 15% | ▼▼ | 100% | 97% | 101% | 96% | 113% |
| 20250502 | 389 | 392 | 385 | 388 | 15,300 | 3 | 101% | 100% | 120% | ▲ | 99% | 97% | 100% | 97% | 114% |
| 20250507 | 390 | 394 | 387 | 387 | 8,100 | -1 | 100% | 99% | 53% | ▼ | 97% | 97% | 101% | 97% | 114% |
| 20250508 | 388 | 388 | 375 | 378 | 24,800 | -9 | 98% | 97% | 306% | ▼▼ | 100% | 101% | 104% | 95% | 111% |
| 20250509 | 378 | 381 | 376 | 377 | 9,200 | -1 | 100% | 100% | 37% | ▼▼▼ | 98% | 100% | 103% | 94% | 111% |
| 20250512 | 380 | 380 | 374 | 374 | 3,600 | -3 | 99% | 98% | 39% | ▼▼▼▼ | 100% | 99% | 104% | 94% | 110% |
| 20250513 | 378 | 380 | 373 | 378 | 8,900 | 4 | 101% | 100% | 247% | ▲ | 101% | 102% | 105% | 95% | 111% |
| 20250514 | 375 | 379 | 371 | 378 | 11,900 | 0 | 100% | 101% | 134% | -- | 100% | 101% | 103% | 95% | 111% |
| 20250515 | 380 | 380 | 372 | 380 | 14,300 | 2 | 101% | 100% | 120% | ▲ | 100% | 102% | 105% | 95% | 110% |
| 20250516 | 375 | 384 | 370 | 374 | 42,400 | -6 | 98% | 100% | 297% | ▼ | 99% | 102% | 105% | 94% | 104% |
| 20250519 | 375 | 376 | 371 | 372 | 10,300 | -2 | 99% | 99% | 24% | ▼▼ | 102% | 102% | 105% | 93% | 103% |
| 20250520 | 376 | 384 | 373 | 384 | 16,300 | 12 | 103% | 102% | 158% | ▲ | 99% | 100% | 102% | 96% | 106% |
| 20250521 | 384 | 393 | 378 | 382 | 59,400 | -2 | 99% | 99% | 364% | ▼ | 100% | 103% | 103% | 96% | 106% |
| 20250522 | 381 | 385 | 379 | 382 | 6,600 | 0 | 100% | 100% | 11% | -- | 99% | 102% | 103% | 96% | 106% |
| 20250523 | 382 | 392 | 380 | 380 | 41,200 | -2 | 99% | 99% | 624% | ▼ | 101% | 102% | 0% | 95% | 105% |
| 20250526 | 381 | 384 | 381 | 384 | 3,000 | 4 | 101% | 101% | 7% | ▲ | 98% | 101% | 0% | 96% | 106% |
| 20250527 | 384 | 385 | 376 | 376 | 12,600 | -8 | 98% | 98% | 420% | ▼ | 103% | 103% | 0% | 94% | 104% |
| 20250528 | 378 | 397 | 378 | 391 | 30,900 | 15 | 104% | 103% | 245% | ▲ | 98% | 99% | 0% | 98% | 105% |
| 20250529 | 394 | 394 | 386 | 388 | 6,700 | -3 | 99% | 98% | 22% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20250530 | 388 | 390 | 386 | 388 | 3,000 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 0% | 99% | 104% |
| 20250602 | 388 | 389 | 386 | 389 | 4,600 | 1 | 100% | 100% | 153% | ▲ | 99% | 101% | 0% | 99% | 105% |
| 20250603 | 389 | 390 | 387 | 387 | 4,300 | -2 | 99% | 99% | 93% | ▼ | 102% | 0% | 0% | 99% | 104% |
| 20250604 | 385 | 394 | 385 | 391 | 6,800 | 4 | 101% | 102% | 158% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 393 | 393 | 391 | 392 | 5,900 | 1 | 100% | 100% | 87% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20250606 | 391 | 394 | 391 | 393 | 6,800 | 1 | 100% | 101% | 115% | ▲▲▲ | % | % | % | 100% | 106% |
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 | 13,000 | 757,600 | 0 | 188,300 | 13,000 | 569,300 |
| 2025-05-23 | 12,300 | 751,800 | 0 | 180,300 | 12,300 | 571,500 |
| 2025-05-16 | 13,900 | 738,500 | 0 | 157,400 | 13,900 | 581,100 |
| 2025-05-09 | 18,300 | 733,400 | 0 | 159,000 | 18,300 | 574,400 |
| 2025-05-02 | 20,700 | 724,600 | 0 | 161,100 | 20,700 | 563,500 |
| 2025-04-25 | 6,900 | 680,300 | 0 | 170,000 | 6,900 | 510,300 |
| 2025-04-18 | 15,300 | 683,500 | 0 | 173,000 | 15,300 | 510,500 |
| 2025-04-11 | 4,100 | 697,200 | 0 | 183,900 | 4,100 | 513,300 |
| 2025-04-04 | 3,400 | 719,800 | 0 | 248,000 | 3,400 | 471,800 |
| 2025-03-28 | 2,000 | 713,100 | 0 | 290,300 | 2,000 | 422,800 |
| 2025-03-21 | 1,800 | 709,800 | 0 | 291,300 | 1,800 | 418,500 |
| 2025-03-14 | 2,700 | 714,300 | 0 | 295,800 | 2,700 | 418,500 |
| 2025-03-07 | 2,100 | 709,000 | 0 | 306,200 | 2,100 | 402,800 |
| 2025-02-28 | 2,200 | 726,500 | 0 | 325,700 | 2,200 | 400,800 |
| 2025-02-21 | 3,200 | 729,900 | 0 | 324,600 | 3,200 | 405,300 |
| 2025-02-14 | 3,100 | 768,100 | 100 | 357,500 | 3,000 | 410,600 |
| 2025-02-07 | 6,100 | 736,100 | 0 | 336,500 | 6,100 | 399,600 |
| 2025-01-31 | 6,000 | 730,200 | 0 | 331,800 | 6,000 | 398,400 |
| 2025-01-24 | 2,600 | 645,200 | 0 | 317,200 | 2,600 | 328,000 |
| 2025-01-17 | 2,200 | 647,900 | 0 | 315,600 | 2,200 | 332,300 |
| 2025-01-10 | 1,600 | 640,000 | 0 | 316,400 | 1,600 | 323,600 |
| 2024-12-27 | 2,500 | 623,500 | 0 | 321,200 | 2,500 | 302,300 |
| 2024-12-20 | 4,200 | 873,000 | 0 | 320,900 | 4,200 | 552,100 |
| 2024-12-13 | 4,600 | 863,600 | 0 | 324,100 | 4,600 | 539,500 |
| 2024-12-06 | 5,000 | 850,100 | 0 | 325,500 | 5,000 | 524,600 |
| 2024-11-29 | 6,500 | 804,300 | 0 | 323,600 | 6,500 | 480,700 |
| 2024-11-22 | 5,800 | 792,600 | 0 | 319,400 | 5,800 | 473,200 |
| 2024-11-15 | 4,700 | 808,500 | 0 | 339,900 | 4,700 | 468,600 |
| 2024-11-08 | 6,100 | 809,100 | 0 | 339,100 | 6,100 | 470,000 |
| 2024-11-01 | 12,500 | 811,900 | 0 | 343,900 | 12,500 | 468,000 |
| 2024-10-25 | 1,400 | 812,500 | 0 | 350,500 | 1,400 | 462,000 |
| 2024-10-18 | 1,300 | 783,300 | 0 | 343,800 | 1,300 | 439,500 |
| 2024-10-11 | 1,700 | 776,200 | 0 | 344,500 | 1,700 | 431,700 |
| 2024-10-04 | 4,000 | 722,900 | 0 | 344,100 | 4,000 | 378,800 |
| 2024-09-27 | 5,400 | 725,800 | 0 | 355,400 | 5,400 | 370,400 |
| 2024-09-20 | 7,300 | 732,500 | 0 | 358,400 | 7,300 | 374,100 |
| 2024-09-13 | 8,100 | 736,000 | 0 | 363,600 | 8,100 | 372,400 |
| 2024-09-06 | 10,300 | 741,200 | 0 | 366,900 | 10,300 | 374,300 |
| 2024-08-30 | 17,900 | 763,400 | 0 | 363,600 | 17,900 | 399,800 |
| 2024-08-23 | 20,900 | 768,900 | 0 | 369,500 | 20,900 | 399,400 |
| 2024-08-16 | 20,600 | 785,300 | 0 | 360,500 | 20,600 | 424,800 |
| 2024-08-09 | 22,900 | 762,000 | 0 | 308,200 | 22,900 | 453,800 |
| 2024-08-02 | 6,900 | 692,300 | 0 | 394,900 | 6,900 | 297,400 |
| 2024-07-26 | 7,700 | 677,400 | 0 | 455,000 | 7,700 | 222,400 |
| 2024-07-19 | 16,200 | 684,300 | 0 | 456,700 | 16,200 | 227,600 |
| 2024-07-12 | 10,600 | 693,600 | 0 | 466,900 | 10,600 | 226,700 |
| 2024-07-05 | 12,600 | 666,000 | 0 | 484,400 | 12,600 | 181,600 |
| 2024-06-28 | 12,900 | 665,000 | 0 | 489,800 | 12,900 | 175,200 |
| 2024-06-21 | 29,700 | 659,700 | 0 | 489,100 | 29,700 | 170,600 |
| 2024-06-14 | 29,900 | 1,351,100 | 0 | 510,600 | 29,900 | 840,500 |
| 2024-06-07 | 30,900 | 1,375,600 | 0 | 528,200 | 30,900 | 847,400 |
| 2024-05-31 | 30,200 | 1,391,300 | 0 | 543,000 | 30,200 | 848,300 |
| 2024-05-24 | 31,500 | 1,385,400 | 0 | 555,600 | 31,500 | 829,800 |
| 2024-05-17 | 38,900 | 1,413,300 | 0 | 561,000 | 38,900 | 852,300 |
| 2024-05-10 | 48,600 | 1,461,100 | 0 | 576,200 | 48,600 | 884,900 |
| 2024-05-02 | 35,400 | 1,380,100 | 0 | 575,500 | 35,400 | 804,600 |
| 2024-04-26 | 29,800 | 1,332,100 | 0 | 583,200 | 29,800 | 748,900 |
| 2024-04-19 | 32,300 | 1,311,300 | 0 | 583,000 | 32,300 | 728,300 |
| 2024-04-12 | 131,400 | 1,284,800 | 0 | 610,900 | 131,400 | 673,900 |
| 2024-04-05 | 134,200 | 1,262,900 | 0 | 611,000 | 134,200 | 651,900 |
| 2024-03-29 | 132,400 | 1,215,500 | 0 | 608,500 | 132,400 | 607,000 |
| 2024-03-22 | 131,000 | 1,300,400 | 0 | 604,200 | 131,000 | 696,200 |
| 2024-03-15 | 130,600 | 1,286,600 | 0 | 599,100 | 130,600 | 687,500 |
| 2024-03-08 | 131,400 | 1,308,500 | 0 | 605,400 | 131,400 | 703,100 |
| 2024-03-01 | 130,300 | 1,344,000 | 0 | 632,600 | 130,300 | 711,400 |
| 2024-02-22 | 134,000 | 1,292,100 | 0 | 633,000 | 134,000 | 659,100 |
| 2024-02-16 | 139,600 | 1,257,900 | 0 | 634,000 | 139,600 | 623,900 |
| 2024-02-09 | 145,500 | 1,312,500 | 0 | 613,800 | 145,500 | 698,700 |
| 2024-02-02 | 170,500 | 1,303,000 | 0 | 613,500 | 170,500 | 689,500 |
| 2024-01-26 | 166,000 | 1,332,200 | 0 | 614,300 | 166,000 | 717,900 |
| 2024-01-19 | 162,400 | 1,237,100 | 0 | 590,900 | 162,400 | 646,200 |
| 2024-01-12 | 160,900 | 1,248,000 | 0 | 571,700 | 160,900 | 676,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250519 | 16:00 | 北沢産業 | 株主提案に対する当社取締役会の考え方について |
| 20250516 | 11:00 | 北沢産業 | (訂正・数値データ訂正)「2025年３月期 決算短信[日本基準](連結)」の一部訂正について |
| 20250509 | 16:45 | 北沢産業 | 剰余金の配当に関するお知らせ |
| 20250509 | 17:15 | 北沢産業 | 当社株式の大規模買付行為に関する対応方針（買収への対応方針）の更新について |
| 20250214 | 16:45 | 北沢産業 | (訂正)本社建替および一時移転に関するお知らせ |
| 20241213 | 16:50 | 北沢産業 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20241126 | 09:30 | 北沢産業 | 主要株主の異動に関するお知らせ |
| 20241113 | 16:00 | 北沢産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 14:30 | 北沢産業 | 機構改革および人事異動のお知らせ |
| 20240712 | 15:30 | 北沢産業 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240220 | 14:30 | 北沢産業 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VT32 | 350 | 2025-05-23 10:31 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 変更報告書 |
| S100VNTU | 350 | 2025-04-23 15:40 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100VLU6 | 350 | 2025-04-14 12:36 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 変更報告書 |
| S100V7JQ | 350 | 2025-02-07 16:21 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100V5KT | 360 | 2025-01-31 12:52 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100V1RG | 350 | 2025-01-10 10:34 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 変更報告書 |
| S100UU7C | 350 | 2024-11-25 15:49 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100ULMP | 360 | 2024-10-30 12:04 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJDX | 350 | 2024-10-29 15:07 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 変更報告書 |
| S100UCWR | 350 | 2024-09-11 16:15 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100U5Z1 | 350 | 2024-08-07 16:25 | 北沢産業株式会社 | 株式会社テンポスホールディングス | 大量保有報告書 |
| S100U6FV | 350 | 2024-08-07 15:31 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100TY86 | 350 | 2024-07-01 15:12 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100TK3I | 350 | 2024-06-04 15:46 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100SX9M | 350 | 2024-02-19 15:41 | 北沢産業株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9930 | 1 | 北沢産業株式会社 | 2025-06-06 15:24:46 |
| 9930 | 2 | 株主提案権行使に関する会社の考え方について（PDF：145KB） | 2025-05-19 17:34:03 |
| 9930 | 2 | 2025年３月期 決算短信（PDF：241KB） | 2025-05-16 11:33:40 |
| 9930 | 2 | 2025年３月期 第３四半期決算短信（PDF：154KB） | 2025-02-14 21:32:11 |
| 9930 | 2 | 主要株主の異動に関するお知らせ（PDF：82KB） | 2024-11-26 15:34:11 |
| 9930 | 2 | 2025年３月期 半期報告書（PDF：481KB） | 2024-11-15 02:33:30 |
| 9930 | 2 | 2025年３月期 第２四半期（中間期）決算短信（PDF：145KB） | 2024-11-14 02:31:19 |
| 9930 | 2 | 2025年３月期 第１四半期決算短信（PDF：223KB） | 2024-08-20 16:40:14 |
| 9930 | 2 | 第77期 臨時報告書(議決権行使結果)（PDF：14KB） | 2024-06-29 05:35:53 |
| 9930 | 2 | 事業報告書｜IR情報｜北沢産業株式会社 | 2024-06-29 05:33:42 |