| 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 | 308 | 308 | 306 | 308 | 2,100 | 1 | 100% | 100% | 81% | ▲▲ | 99% | 95% | 101% | 94% | 101% |
| 20240925 | 309 | 309 | 306 | 306 | 5,400 | -2 | 99% | 99% | 257% | ▼ | 99% | 96% | 101% | 94% | 101% |
| 20240926 | 307 | 307 | 303 | 304 | 4,600 | -2 | 99% | 99% | 85% | ▼▼ | 97% | 98% | 101% | 93% | 100% |
| 20240927 | 305 | 305 | 291 | 297 | 30,700 | -7 | 98% | 97% | 667% | ▼▼▼ | 99% | 112% | 104% | 91% | 100% |
| 20240930 | 295 | 297 | 291 | 293 | 7,900 | -4 | 99% | 99% | 26% | ▼▼▼▼ | 99% | 111% | 104% | 90% | 100% |
| 20241001 | 296 | 299 | 293 | 294 | 4,900 | 1 | 100% | 99% | 62% | ▲ | 100% | 111% | 104% | 90% | 100% |
| 20241002 | 294 | 297 | 294 | 295 | 2,400 | 1 | 100% | 100% | 49% | ▲▲ | 101% | 110% | 104% | 91% | 101% |
| 20241003 | 295 | 298 | 295 | 298 | 1,900 | 3 | 101% | 101% | 79% | ▲▲▲ | 111% | 105% | 103% | 93% | 102% |
| 20241004 | 297 | 369 | 296 | 330 | 1,646,700 | 32 | 111% | 111% | 86668% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 113% |
| 20241007 | 323 | 330 | 316 | 323 | 156,800 | -7 | 98% | 100% | 10% | ▼ | 102% | 97% | 96% | 98% | 110% |
| 20241008 | 319 | 326 | 317 | 325 | 45,700 | 2 | 101% | 102% | 29% | ▲ | 97% | 95% | 95% | 98% | 111% |
| 20241009 | 323 | 325 | 312 | 312 | 30,800 | -13 | 96% | 97% | 67% | ▼ | 99% | 97% | 96% | 95% | 106% |
| 20241010 | 315 | 316 | 310 | 311 | 12,100 | -1 | 100% | 99% | 39% | ▼▼ | 99% | 98% | 97% | 94% | 106% |
| 20241011 | 311 | 315 | 308 | 308 | 11,900 | -3 | 99% | 99% | 98% | ▼▼▼ | 99% | 99% | 98% | 93% | 105% |
| 20241015 | 309 | 312 | 307 | 307 | 6,000 | -1 | 100% | 99% | 50% | ▼▼▼▼ | 100% | 99% | 98% | 93% | 105% |
| 20241016 | 307 | 309 | 305 | 307 | 7,700 | 0 | 100% | 100% | 128% | -- | 99% | 99% | 97% | 93% | 105% |
| 20241017 | 308 | 308 | 305 | 306 | 4,000 | -1 | 100% | 99% | 52% | ▼ | 99% | 100% | 98% | 93% | 104% |
| 20241018 | 306 | 308 | 303 | 303 | 6,200 | -3 | 99% | 99% | 155% | ▼▼ | 100% | 101% | 99% | 92% | 103% |
| 20241021 | 304 | 305 | 304 | 305 | 1,900 | 2 | 101% | 100% | 31% | ▲ | 99% | 99% | 99% | 92% | 104% |
| 20241022 | 304 | 305 | 302 | 302 | 7,100 | -3 | 99% | 99% | 374% | ▼ | 100% | 99% | 98% | 92% | 103% |
| 20241023 | 305 | 306 | 302 | 306 | 10,200 | 4 | 101% | 100% | 144% | ▲ | 101% | 100% | 99% | 93% | 104% |
| 20241024 | 304 | 307 | 301 | 307 | 10,900 | 1 | 100% | 101% | 107% | ▲▲ | 99% | 99% | 100% | 93% | 105% |
| 20241025 | 304 | 304 | 297 | 300 | 10,300 | -7 | 98% | 99% | 94% | ▼ | 100% | 101% | 102% | 91% | 102% |
| 20241028 | 298 | 299 | 297 | 299 | 10,300 | -1 | 100% | 100% | 100% | ▼▼ | 102% | 100% | 102% | 91% | 102% |
| 20241029 | 297 | 304 | 297 | 303 | 7,000 | 4 | 101% | 102% | 68% | ▲ | 99% | 99% | 100% | 92% | 103% |
| 20241030 | 303 | 303 | 298 | 299 | 1,900 | -4 | 99% | 99% | 27% | ▼ | 100% | 100% | 101% | 91% | 101% |
| 20241031 | 299 | 302 | 298 | 300 | 6,200 | 1 | 100% | 100% | 326% | ▲ | 99% | 100% | 101% | 91% | 101% |
| 20241101 | 300 | 300 | 298 | 298 | 1,100 | -2 | 99% | 99% | 18% | ▼ | 101% | 101% | 102% | 90% | 100% |
| 20241105 | 296 | 300 | 296 | 298 | 4,800 | 0 | 100% | 101% | 436% | -- | 100% | 99% | 101% | 92% | 100% |
| 20241106 | 300 | 302 | 299 | 299 | 10,000 | 1 | 100% | 100% | 208% | ▲ | 101% | 101% | 103% | 92% | 100% |
| 20241107 | 295 | 300 | 295 | 299 | 5,400 | 0 | 100% | 101% | 54% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241108 | 299 | 300 | 298 | 300 | 4,000 | 1 | 100% | 100% | 74% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20241111 | 296 | 304 | 296 | 298 | 8,900 | -2 | 99% | 101% | 223% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241112 | 298 | 299 | 296 | 298 | 7,400 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 97% | 100% |
| 20241113 | 299 | 299 | 295 | 298 | 9,900 | 0 | 100% | 100% | 134% | -- | 99% | 101% | 101% | 97% | 100% |
| 20241114 | 298 | 299 | 295 | 296 | 5,500 | -2 | 99% | 99% | 56% | ▼ | 101% | 102% | 102% | 96% | 100% |
| 20241115 | 295 | 298 | 294 | 297 | 4,300 | 1 | 100% | 101% | 78% | ▲ | 101% | 102% | 101% | 97% | 100% |
| 20241118 | 297 | 300 | 297 | 299 | 8,800 | 2 | 101% | 101% | 205% | ▲▲ | 100% | 101% | 99% | 97% | 101% |
| 20241119 | 301 | 301 | 299 | 300 | 3,600 | 1 | 100% | 100% | 41% | ▲▲▲ | 100% | 101% | 99% | 98% | 101% |
| 20241120 | 300 | 300 | 298 | 299 | 5,100 | -1 | 100% | 100% | 142% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241121 | 299 | 300 | 296 | 300 | 11,700 | 1 | 100% | 100% | 229% | ▲ | 101% | 100% | 98% | 98% | 101% |
| 20241122 | 301 | 306 | 301 | 303 | 18,700 | 3 | 101% | 101% | 160% | ▲▲ | 99% | 99% | 97% | 100% | 102% |
| 20241125 | 304 | 304 | 301 | 302 | 9,900 | -1 | 100% | 99% | 53% | ▼ | 99% | 100% | 97% | 100% | 102% |
| 20241126 | 302 | 303 | 299 | 300 | 10,600 | -2 | 99% | 99% | 107% | ▼▼ | 100% | 100% | 97% | 99% | 101% |
| 20241127 | 301 | 301 | 298 | 300 | 4,500 | 0 | 100% | 100% | 42% | -- | 99% | 99% | 98% | 99% | 101% |
| 20241128 | 300 | 300 | 293 | 298 | 8,700 | -2 | 99% | 99% | 193% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241129 | 300 | 300 | 295 | 300 | 13,400 | 2 | 101% | 100% | 154% | ▲ | 100% | 98% | 96% | 99% | 101% |
| 20241202 | 300 | 302 | 298 | 301 | 6,400 | 1 | 100% | 100% | 48% | ▲▲ | 100% | 99% | 95% | 99% | 102% |
| 20241203 | 299 | 300 | 297 | 298 | 9,100 | -3 | 99% | 100% | 142% | ▼ | 99% | 98% | 93% | 98% | 101% |
| 20241204 | 299 | 300 | 296 | 297 | 7,200 | -1 | 100% | 99% | 79% | ▼▼ | 98% | 98% | 91% | 98% | 100% |
| 20241205 | 299 | 299 | 294 | 294 | 23,800 | -3 | 99% | 98% | 331% | ▼▼▼ | 100% | 99% | 92% | 97% | 100% |
| 20241206 | 295 | 296 | 293 | 295 | 7,000 | 1 | 100% | 100% | 29% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241209 | 295 | 295 | 291 | 294 | 17,400 | -1 | 100% | 100% | 249% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241210 | 295 | 295 | 291 | 293 | 15,200 | -1 | 100% | 99% | 87% | ▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241211 | 293 | 293 | 290 | 293 | 14,800 | 0 | 100% | 100% | 97% | -- | 99% | 97% | 0% | 97% | 100% |
| 20241212 | 293 | 295 | 291 | 291 | 18,200 | -2 | 99% | 99% | 123% | ▼ | 101% | 96% | 0% | 96% | 100% |
| 20241213 | 290 | 294 | 290 | 293 | 20,600 | 2 | 101% | 101% | 113% | ▲ | 99% | 94% | 0% | 97% | 101% |
| 20241216 | 290 | 333 | 288 | 288 | 289,200 | -5 | 98% | 99% | 1404% | ▼ | 98% | 94% | 0% | 95% | 100% |
| 20241217 | 288 | 288 | 283 | 283 | 27,300 | -5 | 98% | 98% | 9% | ▼▼ | 98% | 0% | 0% | 93% | 100% |
| 20241218 | 283 | 283 | 278 | 278 | 24,000 | -5 | 98% | 98% | 88% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241219 | 275 | 275 | 271 | 273 | 34,600 | -5 | 98% | 99% | 144% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241220 | 272 | 272 | 269 | 270 | 25,000 | -3 | 99% | 99% | 72% | ▼▼▼▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,400 | 270,600 | 0 | 127,300 | 6,400 | 143,300 |
| 2024-12-06 | 6,200 | 264,400 | 0 | 125,700 | 6,200 | 138,700 |
| 2024-11-29 | 6,700 | 258,300 | 0 | 122,500 | 6,700 | 135,800 |
| 2024-11-22 | 7,100 | 256,700 | 0 | 122,400 | 7,100 | 134,300 |
| 2024-11-15 | 8,600 | 255,000 | 0 | 120,800 | 8,600 | 134,200 |
| 2024-11-08 | 10,600 | 248,900 | 0 | 118,600 | 10,600 | 130,300 |
| 2024-11-01 | 9,700 | 250,800 | 0 | 119,900 | 9,700 | 130,900 |
| 2024-10-25 | 11,400 | 250,200 | 0 | 119,100 | 11,400 | 131,100 |
| 2024-10-18 | 15,900 | 251,900 | 0 | 120,000 | 15,900 | 131,900 |
| 2024-10-11 | 17,100 | 251,000 | 0 | 118,400 | 17,100 | 132,600 |
| 2024-10-04 | 62,700 | 281,500 | 0 | 112,900 | 62,700 | 168,600 |
| 2024-09-27 | 2,300 | 234,800 | 0 | 106,400 | 2,300 | 128,400 |
| 2024-09-20 | 3,300 | 247,000 | 0 | 121,400 | 3,300 | 125,600 |
| 2024-09-13 | 4,700 | 247,800 | 0 | 121,900 | 4,700 | 125,900 |
| 2024-09-06 | 4,200 | 255,000 | 0 | 118,000 | 4,200 | 137,000 |
| 2024-08-30 | 4,100 | 254,300 | 0 | 113,500 | 4,100 | 140,800 |
| 2024-08-23 | 4,000 | 252,900 | 0 | 112,700 | 4,000 | 140,200 |
| 2024-08-16 | 4,400 | 251,900 | 0 | 112,000 | 4,400 | 139,900 |
| 2024-08-09 | 4,100 | 252,300 | 0 | 112,600 | 4,100 | 139,700 |
| 2024-08-02 | 3,600 | 284,400 | 0 | 121,900 | 3,600 | 162,500 |
| 2024-07-26 | 4,100 | 307,800 | 0 | 144,200 | 4,100 | 163,600 |
| 2024-07-19 | 3,400 | 312,900 | 0 | 144,200 | 3,400 | 168,700 |
| 2024-07-12 | 4,400 | 308,400 | 0 | 139,100 | 4,400 | 169,300 |
| 2024-07-05 | 4,000 | 308,500 | 0 | 138,700 | 4,000 | 169,800 |
| 2024-06-28 | 5,000 | 308,600 | 0 | 136,800 | 5,000 | 171,800 |
| 2024-06-21 | 6,400 | 284,800 | 0 | 110,600 | 6,400 | 174,200 |
| 2024-06-14 | 4,300 | 237,000 | 0 | 127,200 | 4,300 | 109,800 |
| 2024-06-07 | 5,300 | 230,600 | 0 | 122,600 | 5,300 | 108,000 |
| 2024-05-31 | 7,400 | 229,600 | 0 | 121,600 | 7,400 | 108,000 |
| 2024-05-24 | 7,100 | 225,500 | 0 | 113,900 | 7,100 | 111,600 |
| 2024-05-17 | 7,700 | 232,100 | 0 | 113,600 | 7,700 | 118,500 |
| 2024-05-10 | 6,600 | 230,500 | 0 | 111,700 | 6,600 | 118,800 |
| 2024-05-02 | 7,700 | 230,900 | 0 | 111,100 | 7,700 | 119,800 |
| 2024-04-26 | 8,100 | 229,200 | 0 | 110,700 | 8,100 | 118,500 |
| 2024-04-19 | 7,200 | 239,200 | 0 | 107,600 | 7,200 | 131,600 |
| 2024-04-12 | 6,700 | 244,900 | 0 | 108,600 | 6,700 | 136,300 |
| 2024-04-05 | 8,700 | 245,100 | 0 | 111,200 | 8,700 | 133,900 |
| 2024-03-29 | 8,800 | 250,700 | 0 | 111,100 | 8,800 | 139,600 |
| 2024-03-22 | 9,000 | 241,800 | 0 | 109,100 | 9,000 | 132,700 |
| 2024-03-15 | 16,300 | 249,600 | 0 | 117,500 | 16,300 | 132,100 |
| 2024-03-08 | 6,300 | 209,100 | 0 | 101,500 | 6,300 | 107,600 |
| 2024-03-01 | 5,900 | 217,600 | 0 | 104,500 | 5,900 | 113,100 |
| 2024-02-22 | 6,000 | 214,400 | 0 | 104,600 | 6,000 | 109,800 |
| 2024-02-16 | 6,600 | 213,400 | 0 | 105,500 | 6,600 | 107,900 |
| 2024-02-09 | 5,100 | 225,700 | 0 | 107,800 | 5,100 | 117,900 |
| 2024-02-02 | 5,100 | 229,700 | 0 | 108,700 | 5,100 | 121,000 |
| 2024-01-26 | 6,200 | 235,500 | 0 | 114,700 | 6,200 | 120,800 |
| 2024-01-19 | 8,700 | 235,200 | 0 | 113,600 | 8,700 | 121,600 |
| 2024-01-12 | 9,300 | 236,300 | 0 | 114,200 | 9,300 | 122,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | 菊池製作所 | 営業外費用、特別損失の計上並びに2025年４月期 第２四半期（中間期）における業績予想と実績との差異に関するお知らせ |
| 20241212 | 15:30 | 菊池製作所 | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240912 | 15:30 | 菊池製作所 | 2025年４月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240912 | 15:30 | 菊池製作所 | 営業外費用ならびに特別損失の計上に関するお知らせ |
| 20240822 | 11:00 | 菊池製作所 | 支配株主等に関する事項について |
| 20240821 | 16:30 | 菊池製作所 | 株式譲渡による連結子会社の異動に関するお知らせ |
| 20240716 | 15:00 | 菊池製作所 | 支配株主の異動に関するお知らせ |
| 20240702 | 17:00 | 菊池製作所 | 役員の異動に関するお知らせ |
| 20240621 | 16:00 | 菊池製作所 | 主要株主の異動及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20240614 | 16:00 | 菊池製作所 | 2024年４月期 決算短信〔日本基準〕(連結) |
| 20240614 | 16:00 | 菊池製作所 | 営業外収益、営業外費用及び特別損失の計上並びに2024年４月期における業績予想と実績との差異に関するお知らせ |
| 20240613 | 16:00 | 菊池製作所 | 公認会計士等の異動に関するお知らせ |
| 20240424 | 16:00 | 菊池製作所 | 特別利益（関係会社株式売却益）の計上に関するお知らせ |
| 20240315 | 15:30 | 菊池製作所 | 2024年４月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240308 | 15:30 | 菊池製作所 | 営業外費用の計上並びに2024年４月期通期業績予想および配当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 |
|---|---|---|---|
| 3444 | 1 | 株式会社菊池製作所 | 2024-12-21 18:24:11 |
| 3444 | 2 | 定時株主総会決議ご通知・株主通信の郵送廃止のお知らせ(109KB) | 2024-06-28 19:34:07 |
| 3444 | 2 | 2019年4月期 決算説明会資料(1,173KB) | 2024-06-21 13:44:37 |
| 3444 | 2 | 第44回定時株主総会招集ご通知(522KB) | 2024-06-21 13:44:35 |
| 3444 | 2 | 2020年4月期 決算説明会資料(1,497KB) | 2024-06-21 13:44:34 |
| 3444 | 2 | 第45回定時株主総会招集ご通知(567KB) | 2024-06-21 13:44:33 |
| 3444 | 2 | 当社「中期経営計画２０２６」を公開しました。 | 2024-06-21 13:44:31 |
| 3444 | 2 | IRニュース | 試作の株式会社菊池製作所 | 2024-06-14 11:15:19 |
| 3444 | 3 | 2024年４月期 通期決算説明動画及び資料公開のお知らせ(127KB) | 2024-06-28 19:34:08 |
| 3444 | 3 | 連結子会社の異動を伴う子会社による第三者割当増資に関するお知らせ(207KB) | 2024-06-18 14:02:09 |