| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 347 | 349 | 346 | 346 | 26,400 | -1 | 100% | 100% | 62% | ▼ | 100% | 102% | 103% | 93% | 102% |
| 20240712 | 346 | 350 | 345 | 345 | 27,300 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 102% | 107% | 92% | 102% |
| 20240716 | 345 | 350 | 345 | 346 | 32,500 | 1 | 100% | 100% | 119% | ▲ | 101% | 99% | 112% | 94% | 102% |
| 20240717 | 348 | 353 | 348 | 352 | 24,500 | 6 | 102% | 101% | 75% | ▲▲ | 101% | 97% | 111% | 97% | 104% |
| 20240718 | 352 | 354 | 352 | 354 | 40,600 | 2 | 101% | 101% | 166% | ▲▲▲ | 99% | 95% | 110% | 99% | 105% |
| 20240719 | 354 | 358 | 350 | 352 | 66,600 | -2 | 99% | 99% | 164% | ▼ | 97% | 96% | 116% | 99% | 104% |
| 20240722 | 353 | 354 | 343 | 344 | 48,200 | -8 | 98% | 97% | 72% | ▼▼ | 99% | 100% | 119% | 96% | 102% |
| 20240723 | 345 | 347 | 341 | 342 | 33,900 | -2 | 99% | 99% | 70% | ▼▼▼ | 99% | 101% | 120% | 96% | 100% |
| 20240724 | 342 | 344 | 337 | 337 | 31,700 | -5 | 99% | 99% | 94% | ▼▼▼▼ | 98% | 97% | 121% | 94% | 100% |
| 20240725 | 341 | 341 | 333 | 334 | 36,900 | -3 | 99% | 98% | 116% | ▼▼▼▼▼ | 101% | 99% | 123% | 94% | 100% |
| 20240726 | 335 | 339 | 334 | 339 | 20,900 | 5 | 101% | 101% | 57% | ▲ | 101% | 96% | 121% | 95% | 101% |
| 20240729 | 340 | 346 | 339 | 344 | 32,800 | 5 | 101% | 101% | 157% | ▲▲ | 95% | 96% | 122% | 97% | 103% |
| 20240730 | 337 | 339 | 320 | 320 | 238,000 | -24 | 93% | 95% | 726% | ▼ | 101% | 98% | 126% | 90% | 100% |
| 20240731 | 327 | 337 | 326 | 331 | 58,500 | 11 | 103% | 101% | 25% | ▲ | 98% | 96% | 123% | 93% | 103% |
| 20240801 | 334 | 335 | 325 | 327 | 40,900 | -4 | 99% | 98% | 70% | ▼ | 99% | 106% | 126% | 92% | 102% |
| 20240802 | 325 | 329 | 315 | 323 | 144,600 | -4 | 99% | 99% | 354% | ▼▼ | 91% | 113% | 128% | 91% | 101% |
| 20240805 | 315 | 315 | 280 | 286 | 279,000 | -37 | 89% | 91% | 193% | ▼▼▼ | 112% | 129% | 141% | 81% | 100% |
| 20240806 | 286 | 330 | 286 | 319 | 152,600 | 33 | 112% | 112% | 55% | ▲ | 101% | 124% | 129% | 90% | 112% |
| 20240807 | 313 | 333 | 312 | 317 | 42,800 | -2 | 99% | 101% | 28% | ▼ | 103% | 117% | 121% | 90% | 111% |
| 20240808 | 332 | 350 | 325 | 343 | 106,000 | 26 | 108% | 103% | 248% | ▲ | 102% | 109% | 115% | 97% | 120% |
| 20240809 | 350 | 364 | 338 | 356 | 78,300 | 13 | 104% | 102% | 74% | ▲▲ | 103% | 115% | 113% | 100% | 124% |
| 20240813 | 356 | 372 | 350 | 368 | 99,800 | 12 | 103% | 103% | 127% | ▲▲▲ | 104% | 110% | 108% | 100% | 129% |
| 20240814 | 373 | 395 | 372 | 389 | 143,700 | 21 | 106% | 104% | 144% | ▲▲▲▲ | 99% | 104% | 105% | 100% | 136% |
| 20240815 | 384 | 390 | 381 | 382 | 41,200 | -7 | 98% | 99% | 29% | ▼ | 99% | 102% | 103% | 98% | 134% |
| 20240816 | 387 | 387 | 370 | 383 | 88,400 | 1 | 100% | 99% | 215% | ▲ | 107% | 105% | 104% | 98% | 134% |
| 20240819 | 383 | 414 | 379 | 411 | 133,300 | 28 | 107% | 107% | 151% | ▲▲ | 100% | 100% | 99% | 100% | 144% |
| 20240820 | 403 | 407 | 393 | 401 | 111,900 | -10 | 98% | 100% | 84% | ▼ | 98% | 100% | 92% | 98% | 140% |
| 20240821 | 403 | 421 | 396 | 396 | 87,400 | -5 | 99% | 98% | 78% | ▼▼ | 99% | 101% | 92% | 96% | 138% |
| 20240822 | 399 | 400 | 390 | 395 | 28,600 | -1 | 100% | 99% | 33% | ▼▼▼ | 103% | 103% | 94% | 96% | 138% |
| 20240823 | 392 | 402 | 390 | 402 | 60,800 | 7 | 102% | 103% | 213% | ▲ | 100% | 100% | 92% | 98% | 141% |
| 20240826 | 402 | 408 | 395 | 401 | 48,000 | -1 | 100% | 100% | 79% | ▼ | 100% | 99% | 92% | 98% | 140% |
| 20240827 | 403 | 406 | 400 | 403 | 16,300 | 2 | 100% | 100% | 34% | ▲ | 98% | 98% | 90% | 98% | 141% |
| 20240828 | 405 | 405 | 396 | 397 | 46,500 | -6 | 99% | 98% | 285% | ▼ | 101% | 100% | 92% | 97% | 139% |
| 20240829 | 397 | 404 | 394 | 402 | 39,100 | 5 | 101% | 101% | 84% | ▲ | 100% | 93% | 91% | 98% | 141% |
| 20240830 | 399 | 403 | 399 | 400 | 11,000 | -2 | 100% | 100% | 28% | ▼ | 99% | 92% | 91% | 97% | 140% |
| 20240902 | 400 | 402 | 395 | 395 | 35,800 | -5 | 99% | 99% | 325% | ▼▼ | 101% | 91% | 92% | 96% | 138% |
| 20240903 | 395 | 400 | 395 | 397 | 10,400 | 2 | 101% | 101% | 29% | ▲ | 95% | 95% | 94% | 97% | 125% |
| 20240904 | 389 | 390 | 367 | 370 | 137,000 | -27 | 93% | 95% | 1317% | ▼ | 99% | 100% | 98% | 90% | 117% |
| 20240905 | 370 | 373 | 366 | 367 | 24,200 | -3 | 99% | 99% | 18% | ▼▼ | 98% | 97% | 98% | 89% | 107% |
| 20240906 | 369 | 369 | 359 | 360 | 24,900 | -7 | 98% | 98% | 103% | ▼▼▼ | 101% | 103% | 103% | 88% | 101% |
| 20240909 | 353 | 367 | 352 | 355 | 25,800 | -5 | 99% | 101% | 104% | ▼▼▼▼ | 103% | 101% | 101% | 86% | 100% |
| 20240910 | 360 | 369 | 359 | 369 | 13,100 | 14 | 104% | 103% | 51% | ▲ | 96% | 99% | 97% | 90% | 104% |
| 20240911 | 369 | 369 | 353 | 355 | 15,800 | -14 | 96% | 96% | 121% | ▼ | 97% | 99% | 95% | 86% | 100% |
| 20240912 | 369 | 369 | 359 | 359 | 19,400 | 4 | 101% | 97% | 123% | ▲ | 101% | 101% | 98% | 87% | 101% |
| 20240913 | 359 | 365 | 356 | 362 | 25,800 | 3 | 101% | 101% | 133% | ▲▲ | 100% | 101% | 97% | 88% | 102% |
| 20240917 | 360 | 365 | 355 | 359 | 13,700 | -3 | 99% | 100% | 53% | ▼ | 101% | 100% | 97% | 89% | 101% |
| 20240918 | 362 | 365 | 360 | 364 | 10,600 | 5 | 101% | 101% | 77% | ▲ | 99% | 99% | 96% | 90% | 103% |
| 20240919 | 365 | 369 | 360 | 360 | 22,900 | -4 | 99% | 99% | 216% | ▼ | 100% | 99% | 96% | 89% | 101% |
| 20240920 | 364 | 367 | 361 | 364 | 8,700 | 4 | 101% | 100% | 38% | ▲ | 98% | 97% | 93% | 90% | 103% |
| 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% | 0% | 89% | 101% |
| 20240926 | 358 | 362 | 356 | 362 | 12,300 | 4 | 101% | 101% | 127% | ▲ | 99% | 96% | 0% | 90% | 102% |
| 20240927 | 361 | 367 | 358 | 359 | 26,600 | -3 | 99% | 99% | 216% | ▼ | 98% | 98% | 0% | 89% | 101% |
| 20240930 | 357 | 357 | 350 | 350 | 18,500 | -9 | 97% | 98% | 70% | ▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20241001 | 351 | 355 | 350 | 352 | 12,900 | 2 | 101% | 100% | 70% | ▲ | 99% | 99% | 0% | 89% | 101% |
| 20241002 | 352 | 354 | 346 | 348 | 18,700 | -4 | 99% | 99% | 145% | ▼ | 99% | 98% | 0% | 88% | 100% |
| 20241003 | 351 | 352 | 347 | 347 | 17,900 | -1 | 100% | 99% | 96% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241004 | 350 | 351 | 347 | 350 | 21,700 | 3 | 101% | 100% | 121% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241007 | 351 | 351 | 348 | 349 | 9,300 | -1 | 100% | 99% | 43% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241008 | 347 | 349 | 344 | 344 | 30,800 | -5 | 99% | 99% | 331% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241009 | 343 | 346 | 341 | 345 | 58,500 | 1 | 100% | 101% | 190% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-09 11:21:06 |
| 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 |
| 9930 | 2 | 2023年３月期 第３四半期報告書（PDF：258KB） | 2024-06-16 06:55:04 |
| 9930 | 2 | 機構改革および人事異動のお知らせ（PDF：78KB） | 2024-06-16 06:55:02 |
| 9930 | 2 | 2023年３月期 第１四半期報告書（PDF：253KB） | 2024-06-16 05:42:43 |