| 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 | 2,502 | 2,528 | 2,501 | 2,502 | 8,400 | -27 | 99% | 100% | 109% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20240726 | 2,505 | 2,529 | 2,502 | 2,506 | 4,700 | 4 | 100% | 100% | 56% | ▲ | 99% | 99% | 100% | 98% | 100% |
| 20240729 | 2,532 | 2,532 | 2,504 | 2,507 | 5,800 | 1 | 100% | 99% | 123% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20240730 | 2,507 | 2,513 | 2,500 | 2,500 | 27,900 | -7 | 100% | 100% | 481% | ▼ | 101% | 99% | 101% | 97% | 100% |
| 20240731 | 2,505 | 2,518 | 2,505 | 2,518 | 3,200 | 18 | 101% | 101% | 11% | ▲ | 100% | 98% | 100% | 98% | 101% |
| 20240801 | 2,524 | 2,524 | 2,500 | 2,517 | 5,400 | -1 | 100% | 100% | 169% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20240802 | 2,500 | 2,522 | 2,499 | 2,508 | 10,300 | -9 | 100% | 100% | 191% | ▼▼ | 97% | 98% | 101% | 98% | 100% |
| 20240805 | 2,500 | 2,500 | 2,400 | 2,423 | 17,100 | -85 | 97% | 97% | 166% | ▼▼▼ | 98% | 100% | 100% | 95% | 100% |
| 20240806 | 2,523 | 2,523 | 2,465 | 2,470 | 10,000 | 47 | 102% | 98% | 58% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20240807 | 2,500 | 2,500 | 2,446 | 2,465 | 13,100 | -5 | 100% | 99% | 131% | ▼ | 99% | 102% | 102% | 97% | 102% |
| 20240808 | 2,465 | 2,489 | 2,447 | 2,452 | 7,400 | -13 | 99% | 99% | 56% | ▼▼ | 99% | 102% | 103% | 97% | 101% |
| 20240809 | 2,458 | 2,472 | 2,428 | 2,435 | 8,000 | -17 | 99% | 99% | 108% | ▼▼▼ | 103% | 102% | 102% | 96% | 100% |
| 20240813 | 2,461 | 2,524 | 2,460 | 2,524 | 8,400 | 89 | 104% | 103% | 105% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240814 | 2,525 | 2,529 | 2,501 | 2,505 | 3,500 | -19 | 99% | 99% | 42% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20240815 | 2,505 | 2,518 | 2,504 | 2,517 | 1,600 | 12 | 100% | 100% | 46% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20240816 | 2,517 | 2,517 | 2,502 | 2,516 | 3,600 | -1 | 100% | 100% | 225% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20240819 | 2,538 | 2,538 | 2,518 | 2,521 | 2,600 | 5 | 100% | 99% | 72% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240820 | 2,521 | 2,521 | 2,506 | 2,506 | 1,500 | -15 | 99% | 99% | 58% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20240821 | 2,507 | 2,510 | 2,501 | 2,501 | 1,500 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20240822 | 2,501 | 2,519 | 2,500 | 2,501 | 1,900 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 101% | 99% | 103% |
| 20240823 | 2,501 | 2,512 | 2,501 | 2,505 | 700 | 4 | 100% | 100% | 37% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240826 | 2,520 | 2,520 | 2,502 | 2,514 | 1,400 | 9 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20240827 | 2,512 | 2,514 | 2,502 | 2,510 | 1,200 | -4 | 100% | 100% | 86% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20240828 | 2,515 | 2,516 | 2,510 | 2,510 | 900 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 101% | 99% | 104% |
| 20240829 | 2,510 | 2,512 | 2,500 | 2,500 | 1,800 | -10 | 100% | 100% | 200% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20240830 | 2,505 | 2,510 | 2,502 | 2,509 | 1,000 | 9 | 100% | 100% | 56% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20240902 | 2,519 | 2,524 | 2,505 | 2,510 | 2,200 | 1 | 100% | 100% | 220% | ▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20240903 | 2,518 | 2,521 | 2,508 | 2,521 | 3,900 | 11 | 100% | 100% | 177% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20240904 | 2,521 | 2,522 | 2,511 | 2,522 | 5,400 | 1 | 100% | 100% | 138% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20240905 | 2,528 | 2,528 | 2,515 | 2,515 | 3,700 | -7 | 100% | 99% | 69% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20240906 | 2,524 | 2,524 | 2,514 | 2,514 | 2,500 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 100% | 100% | 103% |
| 20240909 | 2,526 | 2,526 | 2,511 | 2,515 | 5,500 | 1 | 100% | 100% | 220% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20240910 | 2,526 | 2,526 | 2,511 | 2,521 | 2,600 | 6 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20240911 | 2,516 | 2,518 | 2,507 | 2,518 | 2,400 | -3 | 100% | 100% | 92% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20240912 | 2,522 | 2,522 | 2,505 | 2,511 | 2,300 | -7 | 100% | 100% | 96% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240913 | 2,511 | 2,514 | 2,502 | 2,514 | 1,700 | 3 | 100% | 100% | 74% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20240917 | 2,522 | 2,522 | 2,505 | 2,520 | 2,700 | 6 | 100% | 100% | 159% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20240918 | 2,515 | 2,519 | 2,510 | 2,518 | 2,200 | -2 | 100% | 100% | 81% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20240919 | 2,515 | 2,515 | 2,503 | 2,513 | 1,900 | -5 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 101% | 100% | 101% |
| 20240920 | 2,506 | 2,518 | 2,500 | 2,518 | 4,800 | 5 | 100% | 100% | 253% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20240924 | 2,517 | 2,517 | 2,506 | 2,513 | 2,500 | -5 | 100% | 100% | 52% | ▼ | 100% | 99% | 99% | 100% | 101% |
| 20240925 | 2,517 | 2,517 | 2,506 | 2,516 | 2,000 | 3 | 100% | 100% | 80% | ▲ | 101% | 99% | 99% | 100% | 101% |
| 20240926 | 2,516 | 2,549 | 2,505 | 2,535 | 8,200 | 19 | 101% | 101% | 410% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20240927 | 2,500 | 2,510 | 2,500 | 2,500 | 3,900 | -35 | 99% | 100% | 48% | ▼ | 101% | 102% | 100% | 99% | 100% |
| 20240930 | 2,476 | 2,505 | 2,476 | 2,501 | 3,900 | 1 | 100% | 101% | 100% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241001 | 2,510 | 2,516 | 2,498 | 2,498 | 1,800 | -3 | 100% | 100% | 46% | ▼ | 100% | 101% | 99% | 99% | 100% |
| 20241002 | 2,498 | 2,512 | 2,498 | 2,501 | 1,300 | 3 | 100% | 100% | 72% | ▲ | 100% | 100% | 98% | 99% | 100% |
| 20241003 | 2,514 | 2,514 | 2,491 | 2,510 | 2,900 | 9 | 100% | 100% | 223% | ▲▲ | 100% | 100% | 98% | 99% | 100% |
| 20241004 | 2,510 | 2,517 | 2,495 | 2,517 | 3,900 | 7 | 100% | 100% | 134% | ▲▲▲ | 100% | 99% | 97% | 99% | 101% |
| 20241007 | 2,529 | 2,529 | 2,514 | 2,522 | 3,800 | 5 | 100% | 100% | 97% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241008 | 2,519 | 2,519 | 2,500 | 2,510 | 3,500 | -12 | 100% | 100% | 92% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241009 | 2,509 | 2,509 | 2,485 | 2,497 | 5,500 | -13 | 99% | 100% | 157% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241010 | 2,497 | 2,500 | 2,476 | 2,500 | 5,100 | 3 | 100% | 100% | 93% | ▲ | 100% | 98% | 0% | 99% | 100% |
| 20241011 | 2,500 | 2,500 | 2,475 | 2,492 | 4,600 | -8 | 100% | 100% | 90% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241015 | 2,492 | 2,494 | 2,477 | 2,480 | 6,800 | -12 | 100% | 100% | 148% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 2,476 | 2,480 | 2,467 | 2,476 | 7,200 | -4 | 100% | 100% | 106% | ▼▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241017 | 2,476 | 2,476 | 2,452 | 2,458 | 5,600 | -18 | 99% | 99% | 78% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 2,458 | 2,466 | 2,450 | 2,462 | 3,700 | 4 | 100% | 100% | 66% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 2,463 | 2,470 | 2,450 | 2,470 | 3,900 | 8 | 100% | 100% | 105% | ▲▲ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 2,470 | 2,470 | 2,450 | 2,458 | 3,400 | -12 | 100% | 100% | 87% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 5,800 | 0 | 2,700 | 0 | 3,100 |
| 2024-10-11 | 0 | 5,700 | 0 | 2,700 | 0 | 3,000 |
| 2024-10-04 | 0 | 5,000 | 0 | 2,600 | 0 | 2,400 |
| 2024-09-27 | 0 | 4,600 | 0 | 2,200 | 0 | 2,400 |
| 2024-09-20 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2024-09-13 | 0 | 7,200 | 0 | 3,800 | 0 | 3,400 |
| 2024-09-06 | 0 | 7,400 | 0 | 3,300 | 0 | 4,100 |
| 2024-08-30 | 0 | 7,100 | 0 | 3,300 | 0 | 3,800 |
| 2024-08-23 | 0 | 6,100 | 0 | 3,300 | 0 | 2,800 |
| 2024-08-16 | 0 | 6,800 | 0 | 3,300 | 0 | 3,500 |
| 2024-08-09 | 0 | 8,100 | 0 | 4,100 | 0 | 4,000 |
| 2024-08-02 | 0 | 7,800 | 0 | 3,800 | 0 | 4,000 |
| 2024-07-26 | 0 | 7,100 | 0 | 3,700 | 0 | 3,400 |
| 2024-07-19 | 0 | 7,600 | 0 | 4,500 | 0 | 3,100 |
| 2024-07-12 | 0 | 6,400 | 0 | 3,500 | 0 | 2,900 |
| 2024-07-05 | 0 | 5,800 | 0 | 2,800 | 0 | 3,000 |
| 2024-06-28 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-06-21 | 0 | 5,500 | 0 | 2,300 | 0 | 3,200 |
| 2024-06-14 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2024-06-07 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2024-05-31 | 0 | 6,100 | 0 | 2,900 | 0 | 3,200 |
| 2024-05-24 | 0 | 6,300 | 0 | 3,000 | 0 | 3,300 |
| 2024-05-17 | 0 | 6,200 | 0 | 3,000 | 0 | 3,200 |
| 2024-05-10 | 0 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-05-02 | 0 | 6,500 | 0 | 3,200 | 0 | 3,300 |
| 2024-04-26 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2024-04-19 | 200 | 6,900 | 200 | 3,700 | 0 | 3,200 |
| 2024-04-12 | 0 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-04-05 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 2024-03-29 | 0 | 6,700 | 0 | 3,300 | 0 | 3,400 |
| 2024-03-22 | 0 | 7,000 | 0 | 3,700 | 0 | 3,300 |
| 2024-03-15 | 0 | 7,900 | 0 | 4,800 | 0 | 3,100 |
| 2024-03-08 | 0 | 8,200 | 0 | 4,500 | 0 | 3,700 |
| 2024-03-01 | 0 | 8,100 | 0 | 4,500 | 0 | 3,600 |
| 2024-02-22 | 0 | 7,300 | 0 | 3,600 | 0 | 3,700 |
| 2024-02-16 | 0 | 6,500 | 0 | 3,300 | 0 | 3,200 |
| 2024-02-09 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2024-02-02 | 0 | 6,600 | 0 | 3,500 | 0 | 3,100 |
| 2024-01-26 | 0 | 7,000 | 0 | 3,700 | 0 | 3,300 |
| 2024-01-19 | 0 | 7,700 | 0 | 3,700 | 0 | 4,000 |
| 2024-01-12 | 0 | 7,200 | 0 | 3,900 | 0 | 3,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240708 | 15:00 | 蔵王産業 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240627 | 15:00 | 蔵王産業 | 資本コストや株価を意識した経営の実現に向けた対応方針について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9986 | 1 | 蔵王産業は環境美化創造企業です。 | 2024-10-23 06:22:28 |
| 9986 | 2 | 定時株主総会資料 | 2024-06-21 22:47:04 |
| 9986 | 2 | 株主総会招集通知 | 2024-06-21 22:47:02 |
| 9986 | 2 | 家庭用商品 | 蔵王産業 株式会社 | 2024-06-18 10:33:21 |
| 9986 | 3 | 夏季休業のお知らせ | 蔵王産業 株式会社 | 2024-06-18 10:33:14 |
| 9986 | 3 | 商品情報 | 蔵王産業 株式会社 | 2024-06-18 10:33:11 |
| 9986 | 3 | 拠点情報 | 蔵王産業 株式会社 | 2024-06-18 10:33:07 |