| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 369 | 369 | 360 | 362 | 19,900 | -2 | 99% | 98% | 229% | ▼ | 100% | 98% | 96% | 90% | 102% |
| 20240925 | 359 | 362 | 358 | 358 | 9,700 | -4 | 99% | 100% | 49% | ▼▼ | 101% | 98% | 96% | 89% | 101% |
| 20240926 | 358 | 362 | 356 | 362 | 12,300 | 4 | 101% | 101% | 127% | ▲ | 99% | 96% | 95% | 90% | 102% |
| 20240927 | 361 | 367 | 358 | 359 | 26,600 | -3 | 99% | 99% | 216% | ▼ | 98% | 98% | 97% | 89% | 101% |
| 20240930 | 357 | 357 | 350 | 350 | 18,500 | -9 | 97% | 98% | 70% | ▼▼ | 100% | 100% | 99% | 88% | 100% |
| 20241001 | 351 | 355 | 350 | 352 | 12,900 | 2 | 101% | 100% | 70% | ▲ | 99% | 99% | 98% | 89% | 101% |
| 20241002 | 352 | 354 | 346 | 348 | 18,700 | -4 | 99% | 99% | 145% | ▼ | 99% | 98% | 106% | 88% | 100% |
| 20241003 | 351 | 352 | 347 | 347 | 17,900 | -1 | 100% | 99% | 96% | ▼▼ | 100% | 99% | 106% | 94% | 100% |
| 20241004 | 350 | 351 | 347 | 350 | 21,700 | 3 | 101% | 100% | 121% | ▲ | 99% | 98% | 106% | 95% | 101% |
| 20241007 | 351 | 351 | 348 | 349 | 9,300 | -1 | 100% | 99% | 43% | ▼ | 99% | 99% | 107% | 95% | 101% |
| 20241008 | 347 | 349 | 344 | 344 | 30,800 | -5 | 99% | 99% | 331% | ▼▼ | 101% | 100% | 108% | 93% | 100% |
| 20241009 | 343 | 346 | 341 | 345 | 58,500 | 1 | 100% | 101% | 190% | ▲ | 99% | 99% | 108% | 93% | 100% |
| 20241010 | 346 | 348 | 343 | 343 | 22,300 | -2 | 99% | 99% | 38% | ▼ | 99% | 99% | 108% | 94% | 100% |
| 20241011 | 344 | 345 | 338 | 341 | 16,300 | -2 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 109% | 94% | 100% |
| 20241015 | 342 | 346 | 341 | 342 | 9,500 | 1 | 100% | 100% | 58% | ▲ | 101% | 101% | 110% | 94% | 100% |
| 20241016 | 339 | 346 | 339 | 342 | 6,500 | 0 | 100% | 101% | 68% | -- | 100% | 101% | 109% | 94% | 100% |
| 20241017 | 340 | 344 | 340 | 341 | 9,500 | -1 | 100% | 100% | 146% | ▼ | 100% | 101% | 108% | 94% | 100% |
| 20241018 | 341 | 346 | 341 | 342 | 10,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 107% | 94% | 100% |
| 20241021 | 342 | 345 | 342 | 343 | 3,700 | 1 | 100% | 100% | 36% | ▲▲ | 98% | 101% | 106% | 94% | 101% |
| 20241022 | 343 | 344 | 336 | 336 | 19,900 | -7 | 98% | 98% | 538% | ▼ | 102% | 103% | 108% | 93% | 100% |
| 20241023 | 337 | 345 | 337 | 343 | 29,400 | 7 | 102% | 102% | 148% | ▲ | 100% | 100% | 107% | 95% | 102% |
| 20241024 | 341 | 347 | 341 | 342 | 8,800 | -1 | 100% | 100% | 30% | ▼ | 99% | 109% | 106% | 94% | 102% |
| 20241025 | 340 | 346 | 337 | 338 | 55,200 | -4 | 99% | 99% | 627% | ▼▼ | 102% | 110% | 107% | 94% | 101% |
| 20241028 | 338 | 349 | 338 | 346 | 16,900 | 8 | 102% | 102% | 31% | ▲ | 99% | 106% | 103% | 98% | 103% |
| 20241029 | 346 | 347 | 342 | 342 | 27,000 | -4 | 99% | 99% | 160% | ▼ | 98% | 105% | 103% | 97% | 102% |
| 20241030 | 343 | 350 | 335 | 335 | 178,200 | -7 | 98% | 98% | 660% | ▼▼ | 109% | 105% | 104% | 96% | 100% |
| 20241031 | 341 | 374 | 340 | 372 | 112,800 | 37 | 111% | 109% | 63% | ▲ | 101% | 100% | 98% | 100% | 111% |
| 20241101 | 364 | 372 | 364 | 368 | 29,200 | -4 | 99% | 101% | 26% | ▼ | 98% | 100% | 98% | 99% | 110% |
| 20241105 | 365 | 365 | 351 | 358 | 36,800 | -10 | 97% | 98% | 126% | ▼▼ | 100% | 101% | 99% | 96% | 107% |
| 20241106 | 358 | 364 | 353 | 359 | 11,500 | 1 | 100% | 100% | 31% | ▲ | 100% | 101% | 99% | 97% | 107% |
| 20241107 | 358 | 364 | 356 | 358 | 11,200 | -1 | 100% | 100% | 97% | ▼ | 102% | 99% | 99% | 96% | 107% |
| 20241108 | 359 | 369 | 359 | 365 | 24,500 | 7 | 102% | 102% | 219% | ▲ | 100% | 96% | 98% | 98% | 109% |
| 20241111 | 363 | 367 | 362 | 362 | 8,000 | -3 | 99% | 100% | 33% | ▼ | 100% | 97% | 98% | 97% | 108% |
| 20241112 | 362 | 367 | 360 | 361 | 14,700 | -1 | 100% | 100% | 184% | ▼▼ | 98% | 97% | 98% | 97% | 108% |
| 20241113 | 362 | 373 | 356 | 356 | 26,400 | -5 | 99% | 98% | 180% | ▼▼▼ | 102% | 103% | 104% | 96% | 106% |
| 20241114 | 341 | 350 | 341 | 347 | 33,300 | -9 | 97% | 102% | 126% | ▼▼▼▼ | 101% | 102% | 102% | 93% | 104% |
| 20241115 | 348 | 351 | 348 | 350 | 6,400 | 3 | 101% | 101% | 19% | ▲ | 100% | 101% | 102% | 94% | 104% |
| 20241118 | 350 | 360 | 350 | 351 | 19,600 | 1 | 100% | 100% | 306% | ▲▲ | 98% | 101% | 100% | 94% | 105% |
| 20241119 | 353 | 357 | 346 | 347 | 37,900 | -4 | 99% | 98% | 193% | ▼ | 101% | 102% | 101% | 93% | 104% |
| 20241120 | 348 | 355 | 348 | 352 | 13,900 | 5 | 101% | 101% | 37% | ▲ | 101% | 101% | 100% | 95% | 105% |
| 20241121 | 352 | 360 | 352 | 355 | 13,200 | 3 | 101% | 101% | 95% | ▲▲ | 100% | 99% | 100% | 95% | 106% |
| 20241122 | 354 | 355 | 354 | 354 | 3,700 | -1 | 100% | 100% | 28% | ▼ | 101% | 99% | 100% | 95% | 106% |
| 20241125 | 353 | 356 | 352 | 355 | 7,000 | 1 | 100% | 101% | 189% | ▲ | 100% | 100% | 99% | 95% | 106% |
| 20241126 | 356 | 358 | 353 | 355 | 13,200 | 0 | 100% | 100% | 189% | -- | 99% | 100% | 99% | 95% | 106% |
| 20241127 | 355 | 355 | 351 | 351 | 11,700 | -4 | 99% | 99% | 89% | ▼ | 99% | 100% | 100% | 94% | 105% |
| 20241128 | 352 | 353 | 347 | 349 | 27,600 | -2 | 99% | 99% | 236% | ▼▼ | 100% | 101% | 101% | 94% | 101% |
| 20241129 | 350 | 352 | 348 | 351 | 11,600 | 2 | 101% | 100% | 42% | ▲ | 101% | 99% | 100% | 95% | 101% |
| 20241202 | 354 | 357 | 352 | 356 | 14,800 | 5 | 101% | 101% | 128% | ▲▲ | 99% | 99% | 99% | 98% | 103% |
| 20241203 | 356 | 358 | 348 | 351 | 18,300 | -5 | 99% | 99% | 124% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241204 | 350 | 354 | 347 | 349 | 47,600 | -2 | 99% | 100% | 260% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241205 | 353 | 355 | 348 | 352 | 49,000 | 3 | 101% | 100% | 103% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241206 | 353 | 354 | 352 | 352 | 7,100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 352 | 355 | 352 | 352 | 6,200 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 352 | 355 | 350 | 352 | 17,900 | 0 | 100% | 100% | 289% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 352 | 354 | 352 | 352 | 6,900 | 0 | 100% | 100% | 39% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241212 | 353 | 353 | 351 | 351 | 6,300 | -1 | 100% | 99% | 91% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241213 | 351 | 352 | 349 | 349 | 14,400 | -2 | 99% | 99% | 229% | ▼▼ | 101% | 101% | 0% | 98% | 101% |
| 20241216 | 349 | 354 | 349 | 351 | 7,200 | 2 | 101% | 101% | 50% | ▲ | 101% | 100% | 0% | 99% | 101% |
| 20241217 | 351 | 354 | 349 | 353 | 12,200 | 2 | 101% | 101% | 169% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 353 | 353 | 350 | 352 | 20,100 | -1 | 100% | 100% | 165% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 349 | 354 | 348 | 350 | 13,500 | -2 | 99% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 351 | 355 | 350 | 351 | 6,800 | 1 | 100% | 100% | 50% | ▲ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-12-21 15:28:29 |
| 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 |
| 9930 | 2 | 2023年３月期 有価証券報告書（PDF：1176KB） | 2024-06-27 17:37:28 |
| 9930 | 2 | IR情報｜北沢産業株式会社 | 2024-06-18 10:28:57 |
| 9930 | 2 | 2023年３月期 第３四半期決算短信（PDF：35KB） | 2024-06-16 06:55:05 |