| 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 | 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% | 98% | 99% | 101% |
| 20241008 | 2,519 | 2,519 | 2,500 | 2,510 | 3,500 | -12 | 100% | 100% | 92% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20241009 | 2,509 | 2,509 | 2,485 | 2,497 | 5,500 | -13 | 99% | 100% | 157% | ▼▼ | 100% | 99% | 99% | 99% | 100% |
| 20241010 | 2,497 | 2,500 | 2,476 | 2,500 | 5,100 | 3 | 100% | 100% | 93% | ▲ | 100% | 98% | 99% | 99% | 100% |
| 20241011 | 2,500 | 2,500 | 2,475 | 2,492 | 4,600 | -8 | 100% | 100% | 90% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20241015 | 2,492 | 2,494 | 2,477 | 2,480 | 6,800 | -12 | 100% | 100% | 148% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241016 | 2,476 | 2,480 | 2,467 | 2,476 | 7,200 | -4 | 100% | 100% | 106% | ▼▼▼ | 99% | 99% | 100% | 98% | 100% |
| 20241017 | 2,476 | 2,476 | 2,452 | 2,458 | 5,600 | -18 | 99% | 99% | 78% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241018 | 2,458 | 2,466 | 2,450 | 2,462 | 3,700 | 4 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241021 | 2,463 | 2,470 | 2,450 | 2,470 | 3,900 | 8 | 100% | 100% | 105% | ▲▲ | 100% | 99% | 100% | 97% | 100% |
| 20241022 | 2,470 | 2,470 | 2,450 | 2,458 | 3,400 | -12 | 100% | 100% | 87% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241023 | 2,458 | 2,466 | 2,440 | 2,448 | 5,500 | -10 | 100% | 100% | 162% | ▼▼ | 101% | 100% | 101% | 97% | 100% |
| 20241024 | 2,448 | 2,465 | 2,423 | 2,465 | 4,800 | 17 | 101% | 101% | 87% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20241025 | 2,447 | 2,470 | 2,421 | 2,432 | 6,000 | -33 | 99% | 99% | 125% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241028 | 2,448 | 2,455 | 2,430 | 2,453 | 4,600 | 21 | 101% | 100% | 77% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241029 | 2,445 | 2,448 | 2,423 | 2,442 | 3,700 | -11 | 100% | 100% | 80% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241030 | 2,424 | 2,430 | 2,401 | 2,407 | 28,100 | -35 | 99% | 99% | 759% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241031 | 2,420 | 2,427 | 2,400 | 2,427 | 5,600 | 20 | 101% | 100% | 20% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20241101 | 2,427 | 2,434 | 2,420 | 2,434 | 3,400 | 7 | 100% | 100% | 61% | ▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20241105 | 2,437 | 2,440 | 2,431 | 2,440 | 2,300 | 6 | 100% | 100% | 68% | ▲▲▲ | 99% | 100% | 99% | 97% | 101% |
| 20241106 | 2,464 | 2,464 | 2,440 | 2,440 | 3,300 | 0 | 100% | 99% | 143% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241107 | 2,457 | 2,457 | 2,447 | 2,450 | 2,100 | 10 | 100% | 100% | 64% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241108 | 2,464 | 2,470 | 2,450 | 2,470 | 3,700 | 20 | 101% | 100% | 176% | ▲▲ | 99% | 98% | 98% | 99% | 103% |
| 20241111 | 2,493 | 2,493 | 2,461 | 2,461 | 6,200 | -9 | 100% | 99% | 168% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241112 | 2,458 | 2,459 | 2,423 | 2,432 | 5,800 | -29 | 99% | 99% | 94% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241113 | 2,430 | 2,459 | 2,430 | 2,442 | 3,900 | 10 | 100% | 100% | 67% | ▲ | 99% | 101% | 101% | 99% | 101% |
| 20241114 | 2,429 | 2,456 | 2,400 | 2,410 | 9,900 | -32 | 99% | 99% | 254% | ▼ | 102% | 102% | 102% | 98% | 100% |
| 20241115 | 2,406 | 2,444 | 2,404 | 2,444 | 3,100 | 34 | 101% | 102% | 31% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20241118 | 2,441 | 2,451 | 2,422 | 2,451 | 3,000 | 7 | 100% | 100% | 97% | ▲▲ | 99% | 98% | 100% | 99% | 102% |
| 20241119 | 2,460 | 2,460 | 2,440 | 2,440 | 2,900 | -11 | 100% | 99% | 97% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20241120 | 2,440 | 2,452 | 2,427 | 2,444 | 1,900 | 4 | 100% | 100% | 66% | ▲ | 98% | 99% | 100% | 99% | 102% |
| 20241121 | 2,444 | 2,444 | 2,403 | 2,405 | 6,200 | -39 | 98% | 98% | 326% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241122 | 2,421 | 2,421 | 2,402 | 2,421 | 2,600 | 16 | 101% | 100% | 42% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241125 | 2,421 | 2,421 | 2,406 | 2,421 | 3,500 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241126 | 2,411 | 2,427 | 2,410 | 2,418 | 2,200 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241127 | 2,420 | 2,420 | 2,405 | 2,410 | 3,600 | -8 | 100% | 100% | 164% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241128 | 2,414 | 2,422 | 2,403 | 2,422 | 3,600 | 12 | 100% | 100% | 100% | ▲ | 99% | 100% | 100% | 98% | 101% |
| 20241129 | 2,424 | 2,424 | 2,404 | 2,410 | 2,000 | -12 | 100% | 99% | 56% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20241202 | 2,428 | 2,428 | 2,405 | 2,410 | 4,100 | 0 | 100% | 99% | 205% | -- | 100% | 102% | 101% | 98% | 100% |
| 20241203 | 2,415 | 2,424 | 2,407 | 2,423 | 6,100 | 13 | 101% | 100% | 149% | ▲ | 99% | 101% | 100% | 98% | 101% |
| 20241204 | 2,439 | 2,439 | 2,417 | 2,425 | 4,300 | 2 | 100% | 99% | 70% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20241205 | 2,433 | 2,433 | 2,413 | 2,432 | 3,500 | 7 | 100% | 100% | 81% | ▲▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20241206 | 2,433 | 2,434 | 2,417 | 2,431 | 3,000 | -1 | 100% | 100% | 86% | ▼ | 101% | 100% | 0% | 99% | 101% |
| 20241209 | 2,439 | 2,455 | 2,430 | 2,454 | 4,800 | 23 | 101% | 101% | 160% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241210 | 2,454 | 2,454 | 2,438 | 2,454 | 4,800 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 2,455 | 2,455 | 2,440 | 2,452 | 1,800 | -2 | 100% | 100% | 38% | ▼ | 99% | 99% | 0% | 100% | 102% |
| 20241212 | 2,452 | 2,452 | 2,432 | 2,432 | 3,300 | -20 | 99% | 99% | 183% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 2,436 | 2,440 | 2,428 | 2,428 | 2,100 | -4 | 100% | 100% | 64% | ▼▼▼ | 99% | 100% | 0% | 99% | 101% |
| 20241216 | 2,442 | 2,450 | 2,421 | 2,428 | 7,500 | 0 | 100% | 99% | 357% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 2,428 | 2,428 | 2,420 | 2,421 | 1,200 | -7 | 100% | 100% | 16% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241218 | 2,420 | 2,434 | 2,415 | 2,434 | 2,700 | 13 | 101% | 101% | 225% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 2,418 | 2,433 | 2,417 | 2,425 | 3,000 | -9 | 100% | 100% | 111% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241220 | 2,420 | 2,435 | 2,417 | 2,434 | 2,200 | 9 | 100% | 101% | 73% | ▲ | % | % | % | 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 | 0 | 6,800 | 0 | 4,000 | 0 | 2,800 |
| 2024-12-06 | 0 | 6,600 | 0 | 4,000 | 0 | 2,600 |
| 2024-11-29 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2024-11-22 | 0 | 6,800 | 0 | 4,300 | 0 | 2,500 |
| 2024-11-15 | 0 | 6,300 | 0 | 3,600 | 0 | 2,700 |
| 2024-11-08 | 0 | 6,900 | 0 | 3,400 | 0 | 3,500 |
| 2024-11-01 | 0 | 6,800 | 0 | 3,500 | 0 | 3,300 |
| 2024-10-25 | 0 | 5,600 | 0 | 2,700 | 0 | 2,900 |
| 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 |
|---|---|---|---|
| 20241111 | 15:00 | 蔵王産業 | 2025年3月期第2四半期（中間期）累計期間の業績予想値と実績値の差異及び期末業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | 蔵王産業 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(非連結） |
| 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。 | 2024-12-21 15:29:07 |
| 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 |