| 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 | 4,925 | 4,925 | 4,855 | 4,865 | 1,600 | -85 | 98% | 99% | 533% | ▼▼ | 101% | 102% | 98% | 95% | 100% |
| 20240726 | 4,915 | 4,950 | 4,905 | 4,950 | 900 | 85 | 102% | 101% | 56% | ▲ | 101% | 100% | 97% | 96% | 102% |
| 20240729 | 4,980 | 5,040 | 4,980 | 5,040 | 700 | 90 | 102% | 101% | 78% | ▲▲ | 99% | 93% | 97% | 98% | 104% |
| 20240730 | 5,000 | 5,100 | 4,970 | 4,970 | 2,300 | -70 | 99% | 99% | 329% | ▼ | 100% | 89% | 97% | 97% | 102% |
| 20240731 | 4,990 | 4,990 | 4,970 | 4,990 | 400 | 20 | 100% | 100% | 17% | ▲ | 98% | 89% | 96% | 97% | 103% |
| 20240801 | 5,040 | 5,040 | 4,960 | 4,960 | 600 | -30 | 99% | 98% | 150% | ▼ | 95% | 92% | 98% | 96% | 102% |
| 20240802 | 4,910 | 4,925 | 4,640 | 4,640 | 4,800 | -320 | 94% | 95% | 800% | ▼▼ | 94% | 98% | 105% | 90% | 100% |
| 20240805 | 4,595 | 4,595 | 4,285 | 4,335 | 4,600 | -305 | 93% | 94% | 96% | ▼▼▼ | 99% | 102% | 108% | 84% | 100% |
| 20240806 | 4,475 | 4,475 | 4,350 | 4,430 | 4,900 | 95 | 102% | 99% | 107% | ▲ | 103% | 110% | 110% | 87% | 102% |
| 20240807 | 4,360 | 4,500 | 4,360 | 4,470 | 2,100 | 40 | 101% | 103% | 43% | ▲▲ | 99% | 107% | 106% | 87% | 103% |
| 20240808 | 4,535 | 4,605 | 4,500 | 4,505 | 900 | 35 | 101% | 99% | 43% | ▲▲▲ | 99% | 106% | 105% | 89% | 104% |
| 20240809 | 4,575 | 4,590 | 4,510 | 4,510 | 700 | 5 | 100% | 99% | 78% | ▲ | 100% | 104% | 106% | 89% | 104% |
| 20240813 | 4,535 | 4,550 | 4,510 | 4,550 | 500 | 40 | 101% | 100% | 71% | ▲▲ | 105% | 103% | 105% | 90% | 105% |
| 20240814 | 4,600 | 4,815 | 4,600 | 4,815 | 1,800 | 265 | 106% | 105% | 360% | ▲▲▲ | 100% | 98% | 100% | 96% | 111% |
| 20240815 | 4,815 | 4,830 | 4,815 | 4,830 | 200 | 15 | 100% | 100% | 11% | ▲▲▲▲ | 98% | 98% | 98% | 96% | 111% |
| 20240816 | 4,815 | 4,815 | 4,720 | 4,720 | 500 | -110 | 98% | 98% | 250% | ▼ | 99% | 98% | 99% | 94% | 109% |
| 20240819 | 4,790 | 4,790 | 4,730 | 4,730 | 600 | 10 | 100% | 99% | 120% | ▲ | 100% | 100% | 100% | 94% | 109% |
| 20240822 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 5 | 100% | 100% | 17% | ▲▲ | 100% | 99% | 98% | 94% | 109% |
| 20240823 | 4,735 | 4,735 | 4,720 | 4,725 | 400 | -10 | 100% | 100% | 400% | ▼ | 100% | 102% | 99% | 94% | 109% |
| 20240826 | 4,720 | 4,720 | 4,715 | 4,715 | 400 | -10 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 99% | 94% | 109% |
| 20240827 | 4,735 | 4,750 | 4,715 | 4,715 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 99% | 94% | 109% |
| 20240828 | 4,700 | 4,705 | 4,700 | 4,705 | 200 | -10 | 100% | 100% | 50% | ▼ | 99% | 100% | 99% | 93% | 109% |
| 20240829 | 4,745 | 4,745 | 4,700 | 4,700 | 200 | -5 | 100% | 99% | 100% | ▼▼ | 100% | 98% | 97% | 94% | 108% |
| 20240830 | 4,795 | 4,815 | 4,725 | 4,815 | 1,300 | 115 | 102% | 100% | 650% | ▲ | 99% | 97% | 96% | 96% | 111% |
| 20240902 | 4,855 | 4,855 | 4,800 | 4,800 | 1,000 | -15 | 100% | 99% | 77% | ▼ | 100% | 98% | 99% | 97% | 111% |
| 20240903 | 4,740 | 4,765 | 4,740 | 4,740 | 500 | -60 | 99% | 100% | 50% | ▼▼ | 99% | 98% | 99% | 98% | 109% |
| 20240904 | 4,730 | 4,730 | 4,680 | 4,680 | 1,200 | -60 | 99% | 99% | 240% | ▼▼▼ | 102% | 99% | 101% | 97% | 108% |
| 20240909 | 4,630 | 4,720 | 4,630 | 4,720 | 700 | 40 | 101% | 102% | 58% | ▲ | 99% | 99% | 100% | 98% | 107% |
| 20240911 | 4,690 | 4,690 | 4,570 | 4,640 | 700 | -80 | 98% | 99% | 100% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20240912 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 10 | 100% | 100% | 14% | ▲ | 100% | 100% | 102% | 96% | 103% |
| 20240917 | 4,585 | 4,585 | 4,580 | 4,580 | 300 | -70 | 98% | 100% | 300% | ▼ | 100% | 102% | 103% | 95% | 102% |
| 20240919 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 95% | 101% |
| 20240920 | 4,645 | 4,645 | 4,640 | 4,640 | 1,000 | 60 | 101% | 100% | 1000% | ▲ | 99% | 101% | 100% | 96% | 101% |
| 20240924 | 4,645 | 4,645 | 4,585 | 4,600 | 900 | -40 | 99% | 99% | 90% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20240925 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 0 | 100% | 100% | 44% | -- | 102% | 101% | 101% | 96% | 100% |
| 20240926 | 4,600 | 4,675 | 4,600 | 4,675 | 500 | 75 | 102% | 102% | 125% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20240927 | 4,670 | 4,675 | 4,670 | 4,675 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 100% | 97% | 102% |
| 20240930 | 4,615 | 4,660 | 4,615 | 4,635 | 700 | -40 | 99% | 100% | 233% | ▼ | 99% | 100% | 98% | 96% | 101% |
| 20241001 | 4,690 | 4,690 | 4,635 | 4,655 | 700 | 20 | 100% | 99% | 100% | ▲ | 99% | 100% | 98% | 97% | 102% |
| 20241002 | 4,685 | 4,690 | 4,660 | 4,660 | 800 | 5 | 100% | 99% | 114% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20241003 | 4,660 | 4,695 | 4,660 | 4,695 | 300 | 35 | 101% | 101% | 38% | ▲▲▲ | 100% | 98% | 0% | 98% | 103% |
| 20241004 | 4,700 | 4,700 | 4,695 | 4,695 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241007 | 4,695 | 4,695 | 4,655 | 4,670 | 700 | -25 | 99% | 99% | 350% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241008 | 4,665 | 4,665 | 4,660 | 4,660 | 200 | -10 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 0% | 97% | 102% |
| 20241009 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | -35 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 4,625 | 4,625 | 4,620 | 4,620 | 200 | -5 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 4,625 | 4,630 | 4,625 | 4,625 | 600 | 5 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 10 | 100% | 100% | 17% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 4,620 | 4,620 | 4,615 | 4,615 | 300 | -20 | 100% | 100% | 300% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 4,615 | 4,615 | 4,605 | 4,605 | 500 | -10 | 100% | 100% | 167% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 37,500 | 0 | 33,600 | 0 | 3,900 |
| 2024-10-11 | 0 | 37,300 | 0 | 33,500 | 0 | 3,800 |
| 2024-10-04 | 0 | 37,500 | 0 | 33,700 | 0 | 3,800 |
| 2024-09-27 | 0 | 71,700 | 0 | 67,800 | 0 | 3,900 |
| 2024-09-20 | 0 | 71,800 | 0 | 67,700 | 0 | 4,100 |
| 2024-09-13 | 0 | 71,800 | 0 | 67,700 | 0 | 4,100 |
| 2024-09-06 | 0 | 72,100 | 0 | 68,100 | 0 | 4,000 |
| 2024-08-30 | 0 | 72,100 | 0 | 68,700 | 0 | 3,400 |
| 2024-08-23 | 0 | 72,400 | 0 | 68,800 | 0 | 3,600 |
| 2024-08-16 | 0 | 71,800 | 0 | 68,800 | 0 | 3,000 |
| 2024-08-09 | 0 | 71,500 | 0 | 68,500 | 0 | 3,000 |
| 2024-08-02 | 0 | 72,500 | 0 | 68,900 | 0 | 3,600 |
| 2024-07-26 | 0 | 73,000 | 0 | 69,500 | 0 | 3,500 |
| 2024-07-19 | 0 | 74,200 | 0 | 70,800 | 0 | 3,400 |
| 2024-07-12 | 0 | 74,300 | 0 | 70,800 | 0 | 3,500 |
| 2024-07-05 | 0 | 74,000 | 0 | 70,600 | 0 | 3,400 |
| 2024-06-28 | 0 | 72,900 | 0 | 69,500 | 0 | 3,400 |
| 2024-06-21 | 0 | 38,400 | 0 | 35,100 | 0 | 3,300 |
| 2024-06-14 | 0 | 38,500 | 0 | 35,100 | 0 | 3,400 |
| 2024-06-07 | 0 | 38,500 | 0 | 35,100 | 0 | 3,400 |
| 2024-05-31 | 0 | 73,300 | 0 | 68,900 | 0 | 4,400 |
| 2024-05-24 | 0 | 74,300 | 0 | 68,700 | 0 | 5,600 |
| 2024-05-17 | 0 | 74,600 | 0 | 69,200 | 0 | 5,400 |
| 2024-05-10 | 0 | 75,000 | 0 | 69,700 | 0 | 5,300 |
| 2024-05-02 | 0 | 75,200 | 0 | 69,800 | 0 | 5,400 |
| 2024-04-26 | 0 | 74,500 | 0 | 69,400 | 0 | 5,100 |
| 2024-04-19 | 0 | 74,800 | 0 | 69,400 | 0 | 5,400 |
| 2024-04-12 | 0 | 76,300 | 0 | 70,400 | 0 | 5,900 |
| 2024-04-05 | 0 | 75,900 | 0 | 70,200 | 0 | 5,700 |
| 2024-03-29 | 0 | 76,300 | 0 | 70,400 | 0 | 5,900 |
| 2024-03-22 | 0 | 78,100 | 0 | 71,900 | 0 | 6,200 |
| 2024-03-15 | 0 | 78,700 | 0 | 74,200 | 0 | 4,500 |
| 2024-03-08 | 0 | 79,000 | 0 | 74,500 | 0 | 4,500 |
| 2024-03-01 | 0 | 77,600 | 0 | 73,300 | 0 | 4,300 |
| 2024-02-22 | 0 | 77,800 | 0 | 74,100 | 0 | 3,700 |
| 2024-02-16 | 0 | 75,100 | 0 | 71,000 | 0 | 4,100 |
| 2024-02-09 | 0 | 72,600 | 0 | 70,000 | 0 | 2,600 |
| 2024-02-02 | 0 | 73,000 | 0 | 69,900 | 0 | 3,100 |
| 2024-01-26 | 0 | 73,400 | 0 | 69,400 | 0 | 4,000 |
| 2024-01-19 | 0 | 38,300 | 0 | 35,200 | 0 | 3,100 |
| 2024-01-12 | 0 | 38,400 | 0 | 35,000 | 0 | 3,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 15:30 | 美樹工業 | 株式会社ヒョウ工務店の株式の取得（子会社化）に関するお知らせ |
| 20240729 | 15:30 | 美樹工業 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 15:30 | 美樹工業 | 第２四半期業績予想と実績値の差異に関するお知らせ |
| 20240702 | 15:30 | 美樹工業 | 中期経営計画策定に関するお知らせ |
| 20240430 | 15:30 | 美樹工業 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | 美樹工業 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240214 | 15:30 | 美樹工業 | 剰余金の配当に関するお知らせ |
| 20240214 | 15:30 | 美樹工業 | 株主優待制度の廃止に関するお知らせ |
| 20240214 | 15:30 | 美樹工業 | 配当方針の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1718 | 1 | 美樹工業株式会社 | 2024-10-23 06:27:03 |
| 1718 | 2 | インフォメーション | 美樹工業株式会社 | 2024-08-29 15:29:02 |
| 1718 | 2 | インフォメーション | 美樹工業株式会社 | 2024-06-21 11:58:48 |
| 1718 | 2 | IR情報 - よくある質問 | 美樹工業株式会社 | 2024-06-19 00:32:52 |
| 1718 | 2 | IR資料 - 事業報告書 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:51 |
| 1718 | 2 | IR資料 - 有価証券報告書 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:50 |
| 1718 | 2 | IR資料 - 決算資料 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:49 |
| 1718 | 2 | IRイベント - IRカレンダー | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:48 |
| 1718 | 2 | IRイベント - 株主総会 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:47 |
| 1718 | 2 | 株式情報 - 株価情報 | IR情報 | 美樹工業株式会社 | 2024-06-19 00:32:45 |