| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 503 | 510 | 503 | 506 | 7,400 | 3 | 101% | 101% | 218% | ▲▲ | 101% | 102% | 101% | 99% | 109% |
| 20250311 | 501 | 505 | 498 | 505 | 4,800 | -1 | 100% | 101% | 65% | ▼ | 100% | 101% | 101% | 99% | 109% |
| 20250312 | 503 | 504 | 501 | 503 | 1,800 | -2 | 100% | 100% | 38% | ▼▼ | 99% | 100% | 97% | 99% | 107% |
| 20250313 | 508 | 508 | 501 | 504 | 5,900 | 1 | 100% | 99% | 328% | ▲ | 100% | 102% | 98% | 99% | 107% |
| 20250314 | 502 | 506 | 502 | 503 | 3,200 | -1 | 100% | 100% | 54% | ▼ | 101% | 101% | 97% | 99% | 107% |
| 20250317 | 503 | 509 | 500 | 509 | 8,900 | 6 | 101% | 101% | 278% | ▲ | 101% | 101% | 97% | 100% | 108% |
| 20250318 | 505 | 509 | 503 | 508 | 4,600 | -1 | 100% | 101% | 52% | ▼ | 100% | 100% | 96% | 100% | 104% |
| 20250319 | 510 | 511 | 505 | 510 | 6,900 | 2 | 100% | 100% | 150% | ▲ | 100% | 100% | 97% | 100% | 104% |
| 20250321 | 507 | 512 | 507 | 508 | 7,200 | -2 | 100% | 100% | 104% | ▼ | 99% | 99% | 96% | 100% | 104% |
| 20250324 | 509 | 509 | 503 | 504 | 6,600 | -4 | 99% | 99% | 92% | ▼▼ | 101% | 98% | 97% | 99% | 103% |
| 20250325 | 505 | 509 | 505 | 509 | 3,200 | 5 | 101% | 101% | 48% | ▲ | 100% | 96% | 98% | 100% | 102% |
| 20250326 | 508 | 508 | 505 | 506 | 6,400 | -3 | 99% | 100% | 200% | ▼ | 100% | 96% | 98% | 99% | 102% |
| 20250327 | 508 | 508 | 506 | 506 | 13,100 | 0 | 100% | 100% | 205% | -- | 101% | 97% | 102% | 99% | 102% |
| 20250328 | 491 | 499 | 491 | 494 | 8,500 | -12 | 98% | 101% | 65% | ▼ | 100% | 97% | 102% | 97% | 100% |
| 20250331 | 489 | 490 | 484 | 490 | 8,800 | -4 | 99% | 100% | 104% | ▼▼ | 100% | 95% | 103% | 96% | 100% |
| 20250401 | 486 | 491 | 486 | 486 | 9,400 | -4 | 99% | 100% | 107% | ▼▼▼ | 99% | 94% | 105% | 95% | 100% |
| 20250402 | 478 | 482 | 475 | 475 | 33,100 | -11 | 98% | 99% | 352% | ▼▼▼▼ | 100% | 97% | 107% | 93% | 100% |
| 20250403 | 471 | 481 | 469 | 473 | 4,400 | -2 | 100% | 100% | 13% | ▼▼▼▼▼ | 98% | 98% | 107% | 93% | 100% |
| 20250404 | 469 | 470 | 454 | 461 | 15,000 | -12 | 97% | 98% | 341% | ▼▼▼▼▼▼ | 100% | 103% | 112% | 90% | 100% |
| 20250408 | 449 | 451 | 441 | 448 | 17,400 | -13 | 97% | 100% | 116% | ▼▼▼▼▼▼▼ | 99% | 105% | 120% | 88% | 100% |
| 20250409 | 445 | 447 | 439 | 442 | 6,200 | -6 | 99% | 99% | 36% | ▼▼▼▼▼▼▼▼ | 98% | 106% | 115% | 87% | 100% |
| 20250410 | 465 | 465 | 443 | 458 | 10,300 | 16 | 104% | 98% | 166% | ▲ | 102% | 109% | 119% | 90% | 104% |
| 20250411 | 450 | 461 | 450 | 461 | 5,000 | 3 | 101% | 102% | 49% | ▲▲ | 100% | 103% | 116% | 90% | 104% |
| 20250414 | 461 | 470 | 460 | 463 | 10,700 | 2 | 100% | 100% | 214% | ▲▲▲ | 101% | 105% | 116% | 91% | 105% |
| 20250415 | 463 | 469 | 463 | 467 | 5,700 | 4 | 101% | 101% | 53% | ▲▲▲▲ | 105% | 105% | 115% | 92% | 106% |
| 20250416 | 468 | 497 | 465 | 491 | 85,300 | 24 | 105% | 105% | 1496% | ▲▲▲▲▲ | 99% | 105% | 113% | 96% | 111% |
| 20250417 | 475 | 481 | 470 | 472 | 47,100 | -19 | 96% | 99% | 55% | ▼ | 100% | 106% | 114% | 93% | 107% |
| 20250418 | 472 | 475 | 471 | 473 | 9,600 | 1 | 100% | 100% | 20% | ▲ | 102% | 105% | 113% | 93% | 107% |
| 20250421 | 475 | 485 | 475 | 485 | 7,300 | 12 | 103% | 102% | 76% | ▲▲ | 102% | 104% | 112% | 95% | 110% |
| 20250422 | 479 | 498 | 479 | 490 | 50,200 | 5 | 101% | 102% | 688% | ▲▲▲ | 101% | 101% | 107% | 96% | 111% |
| 20250423 | 497 | 504 | 494 | 500 | 15,800 | 10 | 102% | 101% | 31% | ▲▲▲▲ | 99% | 101% | 106% | 99% | 113% |
| 20250424 | 500 | 500 | 493 | 494 | 9,900 | -6 | 99% | 99% | 63% | ▼ | 100% | 101% | 107% | 98% | 112% |
| 20250425 | 498 | 500 | 493 | 497 | 9,700 | 3 | 101% | 100% | 98% | ▲ | 99% | 100% | 106% | 99% | 112% |
| 20250428 | 501 | 503 | 493 | 494 | 12,400 | -3 | 99% | 99% | 128% | ▼ | 99% | 106% | 99% | 99% | 112% |
| 20250430 | 505 | 505 | 497 | 502 | 30,300 | 8 | 102% | 99% | 244% | ▲ | 100% | 106% | 100% | 100% | 114% |
| 20250501 | 505 | 526 | 491 | 504 | 86,800 | 2 | 100% | 100% | 286% | ▲▲ | 100% | 107% | 101% | 100% | 114% |
| 20250502 | 500 | 505 | 500 | 502 | 8,600 | -2 | 100% | 100% | 10% | ▼ | 100% | 106% | 101% | 100% | 114% |
| 20250507 | 503 | 508 | 501 | 502 | 7,500 | 0 | 100% | 100% | 87% | -- | 100% | 99% | 95% | 100% | 114% |
| 20250508 | 535 | 548 | 524 | 535 | 254,400 | 33 | 107% | 100% | 3392% | ▲ | 101% | 100% | 95% | 100% | 121% |
| 20250509 | 531 | 536 | 527 | 536 | 49,500 | 1 | 100% | 101% | 19% | ▲▲ | 100% | 99% | 95% | 100% | 121% |
| 20250512 | 535 | 535 | 530 | 534 | 14,400 | -2 | 100% | 100% | 29% | ▼ | 99% | 92% | 95% | 100% | 117% |
| 20250513 | 532 | 535 | 526 | 526 | 25,000 | -8 | 99% | 99% | 174% | ▼▼ | 101% | 94% | 96% | 98% | 114% |
| 20250514 | 526 | 535 | 526 | 531 | 18,100 | 5 | 101% | 101% | 72% | ▲ | 100% | 92% | 96% | 99% | 115% |
| 20250515 | 530 | 536 | 527 | 531 | 22,300 | 0 | 100% | 100% | 123% | -- | 94% | 94% | 98% | 99% | 114% |
| 20250516 | 518 | 518 | 480 | 488 | 143,600 | -43 | 92% | 94% | 644% | ▼ | 100% | 101% | 103% | 91% | 103% |
| 20250519 | 490 | 492 | 489 | 492 | 7,000 | 4 | 101% | 100% | 5% | ▲ | 98% | 101% | 102% | 92% | 104% |
| 20250520 | 495 | 495 | 485 | 487 | 13,700 | -5 | 99% | 98% | 196% | ▼ | 100% | 102% | 103% | 91% | 103% |
| 20250521 | 487 | 491 | 487 | 488 | 5,800 | 1 | 100% | 100% | 42% | ▲ | 100% | 103% | 103% | 91% | 101% |
| 20250522 | 486 | 486 | 483 | 485 | 8,600 | -3 | 99% | 100% | 148% | ▼ | 101% | 102% | 103% | 90% | 100% |
| 20250523 | 487 | 494 | 486 | 494 | 7,100 | 9 | 102% | 101% | 83% | ▲ | 100% | 102% | 0% | 92% | 102% |
| 20250526 | 497 | 498 | 492 | 498 | 8,400 | 4 | 101% | 100% | 118% | ▲▲ | 100% | 102% | 0% | 93% | 103% |
| 20250527 | 498 | 500 | 495 | 498 | 10,500 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 0% | 93% | 103% |
| 20250528 | 500 | 500 | 497 | 499 | 13,000 | 1 | 100% | 100% | 124% | ▲ | 99% | 101% | 0% | 93% | 103% |
| 20250529 | 500 | 500 | 495 | 495 | 8,700 | -4 | 99% | 99% | 67% | ▼ | 102% | 101% | 0% | 92% | 102% |
| 20250530 | 495 | 508 | 495 | 505 | 13,200 | 10 | 102% | 102% | 152% | ▲ | 100% | 99% | 0% | 94% | 104% |
| 20250602 | 505 | 511 | 504 | 507 | 9,900 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 0% | 95% | 105% |
| 20250603 | 506 | 512 | 505 | 505 | 14,000 | -2 | 100% | 100% | 141% | ▼ | 99% | 0% | 0% | 94% | 104% |
| 20250604 | 505 | 508 | 502 | 502 | 13,200 | -3 | 99% | 99% | 94% | ▼▼ | 98% | 0% | 0% | 94% | 104% |
| 20250605 | 512 | 513 | 502 | 502 | 10,100 | 0 | 100% | 98% | 77% | -- | 100% | 0% | 0% | 94% | 104% |
| 20250606 | 502 | 506 | 500 | 500 | 6,000 | -2 | 100% | 100% | 59% | ▼ | % | % | % | 94% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 400 | 458,500 | 0 | 248,000 | 400 | 210,500 |
| 2025-05-23 | 1,000 | 461,000 | 0 | 227,000 | 1,000 | 234,000 |
| 2025-05-16 | 4,400 | 465,100 | 0 | 222,300 | 4,400 | 242,800 |
| 2025-05-09 | 11,700 | 459,800 | 0 | 208,000 | 11,700 | 251,800 |
| 2025-05-02 | 1,200 | 402,200 | 0 | 182,200 | 1,200 | 220,000 |
| 2025-04-25 | 5,300 | 362,400 | 0 | 181,200 | 5,300 | 181,200 |
| 2025-04-18 | 5,400 | 341,400 | 0 | 173,000 | 5,400 | 168,400 |
| 2025-04-11 | 300 | 332,800 | 0 | 177,700 | 300 | 155,100 |
| 2025-04-04 | 400 | 351,900 | 0 | 177,800 | 400 | 174,100 |
| 2025-03-28 | 3,100 | 335,200 | 0 | 179,400 | 3,100 | 155,800 |
| 2025-03-21 | 1,400 | 333,700 | 0 | 182,800 | 1,400 | 150,900 |
| 2025-03-14 | 800 | 331,000 | 0 | 184,500 | 800 | 146,500 |
| 2025-03-07 | 1,100 | 358,000 | 0 | 186,500 | 1,100 | 171,500 |
| 2025-02-28 | 3,400 | 383,800 | 0 | 187,800 | 3,400 | 196,000 |
| 2025-02-21 | 1,600 | 376,800 | 0 | 188,200 | 1,600 | 188,600 |
| 2025-02-14 | 500 | 375,600 | 0 | 188,500 | 500 | 187,100 |
| 2025-02-07 | 2,400 | 376,000 | 0 | 190,300 | 2,400 | 185,700 |
| 2025-01-31 | 3,000 | 383,300 | 0 | 191,900 | 3,000 | 191,400 |
| 2025-01-24 | 900 | 380,700 | 0 | 186,100 | 900 | 194,600 |
| 2025-01-17 | 1,000 | 387,300 | 0 | 197,800 | 1,000 | 189,500 |
| 2025-01-10 | 1,000 | 382,000 | 0 | 193,800 | 1,000 | 188,200 |
| 2024-12-27 | 800 | 391,600 | 0 | 196,900 | 800 | 194,700 |
| 2024-12-20 | 2,900 | 344,800 | 0 | 185,800 | 2,900 | 159,000 |
| 2024-12-13 | 3,000 | 348,200 | 0 | 183,800 | 3,000 | 164,400 |
| 2024-12-06 | 2,900 | 335,400 | 0 | 163,500 | 2,900 | 171,900 |
| 2024-11-29 | 1,100 | 329,500 | 0 | 161,200 | 1,100 | 168,300 |
| 2024-11-22 | 1,100 | 321,200 | 0 | 149,900 | 1,100 | 171,300 |
| 2024-11-15 | 800 | 331,400 | 0 | 159,100 | 800 | 172,300 |
| 2024-11-08 | 800 | 393,800 | 0 | 215,000 | 800 | 178,800 |
| 2024-11-01 | 800 | 400,700 | 0 | 212,500 | 800 | 188,200 |
| 2024-10-25 | 900 | 390,600 | 0 | 208,200 | 900 | 182,400 |
| 2024-10-18 | 1,900 | 384,300 | 0 | 203,500 | 1,900 | 180,800 |
| 2024-10-11 | 3,200 | 376,500 | 0 | 195,800 | 3,200 | 180,700 |
| 2024-10-04 | 4,100 | 374,200 | 0 | 197,500 | 4,100 | 176,700 |
| 2024-09-27 | 4,200 | 378,300 | 0 | 190,700 | 4,200 | 187,600 |
| 2024-09-20 | 4,300 | 379,200 | 0 | 190,900 | 4,300 | 188,300 |
| 2024-09-13 | 4,100 | 361,100 | 0 | 183,500 | 4,100 | 177,600 |
| 2024-09-06 | 4,100 | 347,800 | 0 | 169,100 | 4,100 | 178,700 |
| 2024-08-30 | 5,000 | 339,000 | 0 | 147,200 | 5,000 | 191,800 |
| 2024-08-23 | 5,100 | 334,400 | 0 | 143,800 | 5,100 | 190,600 |
| 2024-08-16 | 1,700 | 324,700 | 0 | 131,800 | 1,700 | 192,900 |
| 2024-08-09 | 1,300 | 328,800 | 0 | 131,100 | 1,300 | 197,700 |
| 2024-08-02 | 600 | 360,600 | 0 | 152,000 | 600 | 208,600 |
| 2024-07-26 | 600 | 344,700 | 0 | 141,600 | 600 | 203,100 |
| 2024-07-19 | 400 | 338,200 | 0 | 140,300 | 400 | 197,900 |
| 2024-07-12 | 400 | 328,600 | 0 | 137,600 | 400 | 191,000 |
| 2024-07-05 | 400 | 328,900 | 0 | 139,500 | 400 | 189,400 |
| 2024-06-28 | 500 | 307,900 | 0 | 129,400 | 500 | 178,500 |
| 2024-06-21 | 900 | 295,000 | 0 | 121,000 | 900 | 174,000 |
| 2024-06-14 | 1,400 | 289,300 | 0 | 117,100 | 1,400 | 172,200 |
| 2024-06-07 | 1,200 | 297,400 | 0 | 112,500 | 1,200 | 184,900 |
| 2024-05-31 | 2,000 | 298,600 | 0 | 105,800 | 2,000 | 192,800 |
| 2024-05-24 | 6,000 | 305,700 | 0 | 103,300 | 6,000 | 202,400 |
| 2024-05-17 | 14,100 | 325,100 | 0 | 105,500 | 14,100 | 219,600 |
| 2024-05-10 | 8,500 | 333,500 | 0 | 111,100 | 8,500 | 222,400 |
| 2024-05-02 | 1,700 | 382,000 | 0 | 202,800 | 1,700 | 179,200 |
| 2024-04-26 | 2,500 | 397,700 | 0 | 204,000 | 2,500 | 193,700 |
| 2024-04-19 | 200 | 344,000 | 0 | 147,000 | 200 | 197,000 |
| 2024-04-12 | 0 | 345,300 | 0 | 149,800 | 0 | 195,500 |
| 2024-04-05 | 200 | 341,000 | 0 | 148,600 | 200 | 192,400 |
| 2024-03-29 | 0 | 339,200 | 0 | 148,500 | 0 | 190,700 |
| 2024-03-22 | 100 | 329,600 | 0 | 113,400 | 100 | 216,200 |
| 2024-03-15 | 0 | 334,700 | 0 | 111,800 | 0 | 222,900 |
| 2024-03-08 | 0 | 317,300 | 0 | 105,500 | 0 | 211,800 |
| 2024-03-01 | 0 | 307,500 | 0 | 103,900 | 0 | 203,600 |
| 2024-02-22 | 0 | 320,300 | 0 | 108,200 | 0 | 212,100 |
| 2024-02-16 | 1,000 | 322,800 | 0 | 114,700 | 1,000 | 208,100 |
| 2024-02-09 | 700 | 331,100 | 0 | 96,200 | 700 | 234,900 |
| 2024-02-02 | 600 | 343,400 | 0 | 112,200 | 600 | 231,200 |
| 2024-01-26 | 200 | 300,700 | 0 | 94,400 | 200 | 206,300 |
| 2024-01-19 | 0 | 308,800 | 0 | 105,800 | 0 | 203,000 |
| 2024-01-12 | 0 | 304,400 | 0 | 102,600 | 0 | 201,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2286 | 1 | 林兼産業株式会社 | 2025-06-07 14:23:24 |
| 2286 | 2 | 2025年3月期 決算短信補足説明資料 | 2025-05-16 01:31:09 |
| 2286 | 2 | 2025年3月期 決算短信 | 2025-05-16 01:31:08 |
| 2286 | 2 | 2025年3月期第３四半期決算短信 | 2025-02-14 22:31:39 |
| 2286 | 2 | 2025年3月期第２四半期（中間期）決算補足説明資料 | 2024-11-14 03:30:44 |
| 2286 | 2 | 2025年3月期第２四半期（中間期）決算短信 | 2024-11-14 03:30:42 |
| 2286 | 2 | 2025年3月期第１四半期決算短信 | 2024-08-20 17:37:11 |
| 2286 | 2 | 2023年3月期 第３四半期決算短信 | 2024-06-16 05:50:07 |
| 2286 | 2 | 監査等委員会設置会社への移行に関するお知らせ | 2024-06-16 05:50:06 |
| 2286 | 2 | 2023年3月期 第２四半期決算補足説明資料 | 2024-06-16 04:06:33 |