| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,270 | 3,375 | 3,265 | 3,320 | 11,200 | 80 | 102% | 102% | 109% | ▲ | 101% | 103% | 107% | 93% | 102% |
| 20250121 | 3,330 | 3,365 | 3,320 | 3,350 | 6,500 | 30 | 101% | 101% | 58% | ▲▲ | 102% | 104% | 107% | 93% | 103% |
| 20250122 | 3,355 | 3,415 | 3,350 | 3,415 | 14,200 | 65 | 102% | 102% | 218% | ▲▲▲ | 100% | 103% | 108% | 95% | 105% |
| 20250123 | 3,415 | 3,460 | 3,380 | 3,405 | 14,200 | -10 | 100% | 100% | 100% | ▼ | 101% | 104% | 109% | 95% | 105% |
| 20250124 | 3,385 | 3,445 | 3,365 | 3,420 | 11,200 | 15 | 100% | 101% | 79% | ▲ | 100% | 102% | 107% | 95% | 106% |
| 20250127 | 3,460 | 3,475 | 3,415 | 3,445 | 15,100 | 25 | 101% | 100% | 135% | ▲▲ | 102% | 98% | 109% | 98% | 106% |
| 20250128 | 3,410 | 3,475 | 3,395 | 3,475 | 16,100 | 30 | 101% | 102% | 107% | ▲▲▲ | 101% | 94% | 107% | 99% | 107% |
| 20250129 | 3,480 | 3,525 | 3,470 | 3,505 | 13,600 | 30 | 101% | 101% | 84% | ▲▲▲▲ | 100% | 95% | 106% | 100% | 108% |
| 20250130 | 3,500 | 3,565 | 3,465 | 3,515 | 24,800 | 10 | 100% | 100% | 182% | ▲▲▲▲▲ | 95% | 97% | 106% | 100% | 108% |
| 20250131 | 3,515 | 3,560 | 3,250 | 3,355 | 56,300 | -160 | 95% | 95% | 227% | ▼ | 99% | 106% | 113% | 95% | 104% |
| 20250203 | 3,300 | 3,330 | 3,205 | 3,265 | 31,700 | -90 | 97% | 99% | 56% | ▼▼ | 97% | 106% | 115% | 93% | 101% |
| 20250204 | 3,305 | 3,350 | 3,220 | 3,220 | 39,300 | -45 | 99% | 97% | 124% | ▼▼▼ | 102% | 109% | 117% | 92% | 100% |
| 20250205 | 3,260 | 3,395 | 3,215 | 3,325 | 27,600 | 105 | 103% | 102% | 70% | ▲ | 102% | 106% | 114% | 95% | 103% |
| 20250206 | 3,350 | 3,455 | 3,350 | 3,410 | 18,000 | 85 | 103% | 102% | 65% | ▲▲ | 102% | 104% | 112% | 97% | 106% |
| 20250207 | 3,415 | 3,590 | 3,380 | 3,500 | 32,500 | 90 | 103% | 102% | 181% | ▲▲▲ | 99% | 100% | 109% | 100% | 109% |
| 20250210 | 3,500 | 3,520 | 3,460 | 3,470 | 21,800 | -30 | 99% | 99% | 67% | ▼ | 101% | 97% | 109% | 99% | 108% |
| 20250212 | 3,510 | 3,560 | 3,490 | 3,540 | 16,300 | 70 | 102% | 101% | 75% | ▲ | 100% | 100% | 107% | 100% | 110% |
| 20250213 | 3,565 | 3,590 | 3,525 | 3,550 | 13,700 | 10 | 100% | 100% | 84% | ▲▲ | 98% | 104% | 107% | 100% | 110% |
| 20250214 | 3,565 | 3,565 | 3,495 | 3,495 | 10,500 | -55 | 98% | 98% | 77% | ▼ | 98% | 106% | 110% | 98% | 109% |
| 20250217 | 3,480 | 3,500 | 3,405 | 3,420 | 11,300 | -75 | 98% | 98% | 108% | ▼▼ | 100% | 109% | 115% | 96% | 106% |
| 20250218 | 3,405 | 3,445 | 3,405 | 3,420 | 12,000 | 0 | 100% | 100% | 106% | -- | 105% | 109% | 115% | 96% | 106% |
| 20250219 | 3,415 | 3,660 | 3,415 | 3,575 | 34,800 | 155 | 105% | 105% | 290% | ▲ | 103% | 104% | 109% | 100% | 111% |
| 20250220 | 3,595 | 3,720 | 3,555 | 3,695 | 47,300 | 120 | 103% | 103% | 136% | ▲▲ | 101% | 103% | 109% | 100% | 115% |
| 20250225 | 3,600 | 3,750 | 3,565 | 3,620 | 34,100 | -75 | 98% | 101% | 72% | ▼ | 103% | 103% | 108% | 98% | 112% |
| 20250226 | 3,620 | 3,720 | 3,575 | 3,715 | 35,400 | 95 | 103% | 103% | 104% | ▲ | 99% | 101% | 104% | 100% | 115% |
| 20250227 | 3,770 | 3,800 | 3,685 | 3,725 | 46,400 | 10 | 100% | 99% | 131% | ▲▲ | 98% | 101% | 104% | 100% | 116% |
| 20250228 | 3,780 | 3,795 | 3,680 | 3,700 | 33,000 | -25 | 99% | 98% | 71% | ▼ | 99% | 101% | 104% | 99% | 115% |
| 20250303 | 3,770 | 3,815 | 3,655 | 3,720 | 32,600 | 20 | 101% | 99% | 99% | ▲ | 100% | 100% | 105% | 100% | 116% |
| 20250304 | 3,715 | 3,740 | 3,620 | 3,730 | 24,700 | 10 | 100% | 100% | 76% | ▲▲ | 101% | 99% | 103% | 100% | 116% |
| 20250305 | 3,785 | 3,855 | 3,745 | 3,810 | 41,700 | 80 | 102% | 101% | 169% | ▲▲▲ | 99% | 98% | 100% | 100% | 118% |
| 20250306 | 3,845 | 3,850 | 3,770 | 3,810 | 30,600 | 0 | 100% | 99% | 73% | -- | 99% | 100% | 102% | 100% | 118% |
| 20250307 | 3,770 | 3,815 | 3,715 | 3,730 | 24,700 | -80 | 98% | 99% | 81% | ▼ | 99% | 100% | 102% | 98% | 112% |
| 20250310 | 3,780 | 3,805 | 3,725 | 3,730 | 11,800 | 0 | 100% | 99% | 48% | -- | 99% | 103% | 105% | 98% | 109% |
| 20250311 | 3,680 | 3,735 | 3,520 | 3,630 | 43,900 | -100 | 97% | 99% | 372% | ▼ | 102% | 105% | 105% | 95% | 106% |
| 20250312 | 3,665 | 3,755 | 3,655 | 3,750 | 19,200 | 120 | 103% | 102% | 44% | ▲ | 100% | 104% | 99% | 98% | 110% |
| 20250313 | 3,770 | 3,790 | 3,710 | 3,780 | 26,600 | 30 | 101% | 100% | 139% | ▲▲ | 101% | 104% | 98% | 99% | 111% |
| 20250314 | 3,755 | 3,835 | 3,740 | 3,775 | 22,000 | -5 | 100% | 101% | 83% | ▼ | 101% | 102% | 94% | 99% | 110% |
| 20250317 | 3,775 | 3,840 | 3,775 | 3,795 | 10,400 | 20 | 101% | 101% | 47% | ▲ | 100% | 100% | 93% | 100% | 111% |
| 20250318 | 3,830 | 3,850 | 3,780 | 3,845 | 21,600 | 50 | 101% | 100% | 208% | ▲▲ | 102% | 99% | 89% | 100% | 112% |
| 20250319 | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 | 70 | 102% | 102% | 139% | ▲▲▲ | 98% | 99% | 89% | 100% | 114% |
| 20250321 | 3,915 | 3,975 | 3,750 | 3,835 | 48,100 | -80 | 98% | 98% | 160% | ▼ | 99% | 100% | 90% | 98% | 107% |
| 20250324 | 3,860 | 3,940 | 3,810 | 3,825 | 33,700 | -10 | 100% | 99% | 70% | ▼▼ | 99% | 98% | 91% | 98% | 106% |
| 20250325 | 3,825 | 3,865 | 3,765 | 3,795 | 26,000 | -30 | 99% | 99% | 77% | ▼▼▼ | 100% | 97% | 92% | 97% | 105% |
| 20250326 | 3,795 | 3,855 | 3,760 | 3,805 | 29,700 | 10 | 100% | 100% | 114% | ▲ | 103% | 95% | 93% | 97% | 105% |
| 20250327 | 3,745 | 3,875 | 3,710 | 3,860 | 61,700 | 55 | 101% | 103% | 208% | ▲▲ | 100% | 95% | 94% | 99% | 106% |
| 20250328 | 3,730 | 3,800 | 3,695 | 3,745 | 24,600 | -115 | 97% | 100% | 40% | ▼ | 101% | 93% | 96% | 96% | 103% |
| 20250331 | 3,650 | 3,705 | 3,560 | 3,690 | 40,300 | -55 | 99% | 101% | 164% | ▼▼ | 96% | 86% | 94% | 94% | 102% |
| 20250401 | 3,695 | 3,760 | 3,515 | 3,555 | 44,600 | -135 | 96% | 96% | 111% | ▼▼▼ | 100% | 87% | 98% | 91% | 100% |
| 20250402 | 3,555 | 3,670 | 3,545 | 3,560 | 39,800 | 5 | 100% | 100% | 89% | ▲ | 99% | 96% | 102% | 91% | 100% |
| 20250403 | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 | -170 | 95% | 99% | 72% | ▼ | 97% | 100% | 0% | 87% | 100% |
| 20250404 | 3,275 | 3,325 | 3,100 | 3,190 | 52,400 | -200 | 94% | 97% | 183% | ▼▼ | 101% | 108% | 0% | 81% | 100% |
| 20250408 | 3,060 | 3,230 | 3,040 | 3,105 | 47,600 | -85 | 97% | 101% | 91% | ▼▼▼ | 102% | 109% | 0% | 79% | 100% |
| 20250409 | 3,035 | 3,125 | 2,995 | 3,100 | 32,500 | -5 | 100% | 102% | 68% | ▼▼▼▼ | 97% | 96% | 0% | 79% | 100% |
| 20250410 | 3,380 | 3,380 | 3,235 | 3,280 | 34,900 | 180 | 106% | 97% | 107% | ▲ | 106% | 105% | 0% | 84% | 106% |
| 20250411 | 3,080 | 3,285 | 3,080 | 3,280 | 17,600 | 0 | 100% | 106% | 50% | -- | 100% | 106% | 0% | 84% | 106% |
| 20250414 | 3,300 | 3,355 | 3,295 | 3,300 | 18,900 | 20 | 101% | 100% | 107% | ▲ | 97% | 105% | 0% | 84% | 106% |
| 20250415 | 3,325 | 3,325 | 3,240 | 3,240 | 16,500 | -60 | 98% | 97% | 87% | ▼ | 100% | 0% | 0% | 83% | 105% |
| 20250416 | 3,240 | 3,305 | 3,220 | 3,240 | 13,300 | 0 | 100% | 100% | 81% | -- | 99% | 0% | 0% | 83% | 105% |
| 20250417 | 3,240 | 3,250 | 3,200 | 3,215 | 6,500 | -25 | 99% | 99% | 49% | ▼ | 108% | 0% | 0% | 82% | 104% |
| 20250418 | 3,235 | 3,490 | 3,235 | 3,490 | 60,300 | 275 | 109% | 108% | 928% | ▲ | % | % | % | 90% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11,700 | 40,400 | 0 | 14,900 | 11,700 | 25,500 |
| 2025-04-04 | 12,700 | 39,500 | 0 | 14,300 | 12,700 | 25,200 |
| 2025-03-28 | 14,300 | 38,200 | 400 | 16,200 | 13,900 | 22,000 |
| 2025-03-21 | 9,100 | 41,400 | 400 | 18,700 | 8,700 | 22,700 |
| 2025-03-14 | 7,400 | 35,900 | 400 | 13,600 | 7,000 | 22,300 |
| 2025-03-07 | 7,500 | 40,800 | 400 | 16,000 | 7,100 | 24,800 |
| 2025-02-28 | 7,300 | 45,100 | 400 | 22,500 | 6,900 | 22,600 |
| 2025-02-21 | 6,100 | 41,300 | 400 | 16,200 | 5,700 | 25,100 |
| 2025-02-14 | 5,300 | 36,100 | 400 | 16,000 | 4,900 | 20,100 |
| 2025-02-07 | 4,600 | 37,200 | 400 | 16,200 | 4,200 | 21,000 |
| 2025-01-31 | 5,000 | 40,700 | 600 | 18,100 | 4,400 | 22,600 |
| 2025-01-24 | 4,000 | 38,800 | 600 | 18,000 | 3,400 | 20,800 |
| 2025-01-17 | 4,700 | 38,000 | 700 | 16,600 | 4,000 | 21,400 |
| 2025-01-10 | 5,900 | 43,800 | 600 | 19,200 | 5,300 | 24,600 |
| 2024-12-27 | 8,800 | 43,600 | 1,300 | 21,800 | 7,500 | 21,800 |
| 2024-12-20 | 9,800 | 52,000 | 1,300 | 19,400 | 8,500 | 32,600 |
| 2024-12-13 | 10,800 | 53,000 | 900 | 18,000 | 9,900 | 35,000 |
| 2024-12-06 | 11,200 | 57,000 | 1,000 | 21,300 | 10,200 | 35,700 |
| 2024-11-29 | 11,500 | 69,800 | 600 | 25,500 | 10,900 | 44,300 |
| 2024-11-22 | 500 | 72,200 | 0 | 20,200 | 500 | 52,000 |
| 2024-11-15 | 800 | 75,100 | 200 | 19,700 | 600 | 55,400 |
| 2024-11-08 | 600 | 73,200 | 0 | 19,800 | 600 | 53,400 |
| 2024-11-01 | 800 | 81,400 | 0 | 18,600 | 800 | 62,800 |
| 2024-10-25 | 400 | 73,000 | 100 | 21,400 | 300 | 51,600 |
| 2024-10-18 | 500 | 69,700 | 100 | 21,200 | 400 | 48,500 |
| 2024-10-11 | 400 | 65,200 | 100 | 21,300 | 300 | 43,900 |
| 2024-10-04 | 500 | 61,000 | 0 | 17,400 | 500 | 43,600 |
| 2024-09-27 | 900 | 60,700 | 0 | 18,900 | 900 | 41,800 |
| 2024-09-20 | 1,400 | 54,100 | 0 | 15,500 | 1,400 | 38,600 |
| 2024-09-13 | 1,400 | 54,100 | 200 | 15,100 | 1,200 | 39,000 |
| 2024-09-06 | 1,400 | 54,300 | 200 | 15,500 | 1,200 | 38,800 |
| 2024-08-30 | 600 | 55,200 | 100 | 16,300 | 500 | 38,900 |
| 2024-08-23 | 1,100 | 57,200 | 200 | 16,000 | 900 | 41,200 |
| 2024-08-16 | 1,200 | 56,800 | 100 | 16,100 | 1,100 | 40,700 |
| 2024-08-09 | 4,200 | 63,100 | 100 | 14,800 | 4,100 | 48,300 |
| 2024-08-02 | 5,000 | 72,500 | 200 | 16,700 | 4,800 | 55,800 |
| 2024-07-26 | 5,200 | 91,800 | 100 | 25,100 | 5,100 | 66,700 |
| 2024-07-19 | 9,100 | 68,800 | 500 | 23,900 | 8,600 | 44,900 |
| 2024-07-12 | 9,100 | 73,700 | 400 | 30,200 | 8,700 | 43,500 |
| 2024-07-05 | 13,200 | 77,300 | 400 | 27,100 | 12,800 | 50,200 |
| 2024-06-28 | 17,000 | 73,100 | 400 | 27,100 | 16,600 | 46,000 |
| 2024-06-21 | 21,200 | 70,800 | 400 | 30,200 | 20,800 | 40,600 |
| 2024-06-14 | 5,500 | 62,900 | 300 | 26,100 | 5,200 | 36,800 |
| 2024-06-07 | 7,300 | 65,300 | 300 | 27,900 | 7,000 | 37,400 |
| 2024-05-31 | 6,700 | 74,000 | 400 | 25,000 | 6,300 | 49,000 |
| 2024-05-24 | 7,300 | 95,200 | 500 | 40,700 | 6,800 | 54,500 |
| 2024-05-17 | 10,200 | 96,500 | 500 | 37,500 | 9,700 | 59,000 |
| 2024-05-10 | 18,600 | 84,200 | 500 | 35,000 | 18,100 | 49,200 |
| 2024-05-02 | 32,200 | 100,500 | 500 | 36,600 | 31,700 | 63,900 |
| 2024-04-26 | 14,100 | 94,400 | 300 | 39,800 | 13,800 | 54,600 |
| 2024-04-19 | 10,700 | 86,800 | 300 | 41,600 | 10,400 | 45,200 |
| 2024-04-12 | 12,100 | 81,300 | 300 | 39,600 | 11,800 | 41,700 |
| 2024-04-05 | 11,000 | 81,800 | 300 | 40,300 | 10,700 | 41,500 |
| 2024-03-29 | 16,100 | 77,700 | 300 | 40,200 | 15,800 | 37,500 |
| 2024-03-22 | 17,100 | 75,300 | 300 | 37,000 | 16,800 | 38,300 |
| 2024-03-15 | 17,200 | 56,100 | 300 | 17,900 | 16,900 | 38,200 |
| 2024-03-08 | 18,100 | 51,700 | 300 | 16,200 | 17,800 | 35,500 |
| 2024-03-01 | 14,900 | 62,900 | 200 | 16,100 | 14,700 | 46,800 |
| 2024-02-22 | 9,900 | 63,100 | 200 | 16,100 | 9,700 | 47,000 |
| 2024-02-16 | 12,500 | 58,000 | 200 | 17,900 | 12,300 | 40,100 |
| 2024-02-09 | 10,000 | 69,000 | 100 | 18,100 | 9,900 | 50,900 |
| 2024-02-02 | 10,000 | 80,100 | 100 | 18,300 | 9,900 | 61,800 |
| 2024-01-26 | 10,300 | 72,000 | 100 | 18,100 | 10,200 | 53,900 |
| 2024-01-19 | 4,600 | 72,700 | 100 | 17,500 | 4,500 | 55,200 |
| 2024-01-12 | 4,700 | 74,800 | 100 | 17,400 | 4,600 | 57,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | Barclays Capital Securities Ltd | 38,305 | 0.49% | ▼ | -2,600 | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 |
| 2025-03-19 | Barclays Capital Securities Ltd | 40,905 | 0.52% | ▲ | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 | |
| 2024-05-31 | 野村證券株式会社 | 38,172 | 0.48% | ▼ | -1,100 | 3,190 | 3,250 | 3,145 | 3,245 | 23,900 |
| 2024-05-30 | 野村證券株式会社 | 39,272 | 0.50% | ▲ | 3,145 | 3,155 | 3,070 | 3,155 | 33,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 13:00 | 中外炉 | 通期連結業績予想の修正に関するお知らせ |
| 20250314 | 13:00 | 中外炉 | 役員の異動に関するお知らせ |
| 20250131 | 13:00 | 中外炉 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | 中外炉 | 執行体制の変更及び執行役員の一部業務担当変更に関するお知らせ |
| 20250110 | 16:00 | 中外炉 | 取締役の逝去および異動に関するお知らせ |
| 20241031 | 14:00 | 中外炉 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） |
| 20241031 | 14:00 | 中外炉 | 企業価値向上に向けた取り組みについて（PBR1倍早期達成に向けた施策) |
| 20241031 | 14:00 | 中外炉 | 配当予想の修正(増配)に関するお知らせ |
| 20241031 | 14:00 | 中外炉 | 決算概要 2024年度第2四半期（2024年4月1日～2024年9月30日） |
| 20240726 | 13:00 | 中外炉 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240514 | 13:00 | 中外炉 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240430 | 13:00 | 中外炉 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 13:00 | 中外炉 | 決算説明会資料 2023年度（2023年4月1日～2024年3月31日） |
| 20240430 | 13:00 | 中外炉 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240430 | 13:00 | 中外炉 | プライム市場上場維持基準の適合に関するお知らせ |
| 20240425 | 13:00 | 中外炉 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1964 | 1 | 中外炉工業株式会社 – サーモテックで未来をひらく | 2025-04-19 21:21:20 |
| 1964 | 2 | 2024年 株主様アンケート結果のお知らせ | 2025-02-27 23:30:52 |
| 1964 | 2 | 2024年度 第2四半期（中間期） 決算説明会 – 中外炉工業株式会社 | 2024-11-15 15:29:34 |
| 1964 | 2 | よくあるご質問(FAQ) – 中外炉工業株式会社 | 2024-06-21 12:03:41 |
| 1964 | 2 | 電子公告 – 中外炉工業株式会社 | 2024-06-21 12:03:39 |
| 1964 | 2 | 株式および配当金情報 – 中外炉工業株式会社 | 2024-06-21 12:03:37 |
| 1964 | 2 | 有価証券報告書 – 中外炉工業株式会社 | 2024-06-21 12:03:35 |
| 1964 | 2 | 株主様向け報告書等 – 中外炉工業株式会社 | 2024-06-21 12:03:33 |
| 1964 | 2 | 株主総会 – 中外炉工業株式会社 | 2024-06-21 12:03:30 |
| 1964 | 2 | 業績概況 – 中外炉工業株式会社 | 2024-06-21 12:03:28 |