| 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 | 274 | 274 | 268 | 270 | 8,000 | 1 | 100% | 99% | 3% | ▲▲▲ | 99% | 100% | 110% | 95% | 107% |
| 20250121 | 268 | 270 | 265 | 265 | 10,400 | -5 | 98% | 99% | 130% | ▼ | 101% | 100% | 112% | 95% | 105% |
| 20250122 | 265 | 268 | 265 | 267 | 5,000 | 2 | 101% | 101% | 48% | ▲ | 100% | 99% | 110% | 98% | 106% |
| 20250123 | 268 | 268 | 265 | 267 | 2,100 | 0 | 100% | 100% | 42% | -- | 101% | 101% | 112% | 99% | 106% |
| 20250124 | 265 | 268 | 265 | 267 | 4,500 | 0 | 100% | 101% | 214% | -- | 100% | 102% | 116% | 99% | 106% |
| 20250127 | 264 | 265 | 263 | 265 | 7,000 | -2 | 99% | 100% | 156% | ▼ | 100% | 102% | 115% | 98% | 105% |
| 20250128 | 265 | 267 | 265 | 266 | 2,500 | 1 | 100% | 100% | 36% | ▲ | 100% | 102% | 115% | 99% | 106% |
| 20250129 | 266 | 268 | 265 | 266 | 3,400 | 0 | 100% | 100% | 136% | -- | 101% | 101% | 115% | 99% | 106% |
| 20250130 | 265 | 274 | 264 | 268 | 22,600 | 2 | 101% | 101% | 665% | ▲ | 100% | 99% | 113% | 99% | 105% |
| 20250131 | 269 | 270 | 266 | 268 | 13,000 | 0 | 100% | 100% | 58% | -- | 100% | 103% | 113% | 99% | 103% |
| 20250203 | 270 | 283 | 266 | 271 | 28,900 | 3 | 101% | 100% | 222% | ▲ | 99% | 103% | 113% | 100% | 104% |
| 20250204 | 271 | 271 | 266 | 268 | 9,800 | -3 | 99% | 99% | 34% | ▼ | 99% | 106% | 114% | 99% | 103% |
| 20250205 | 268 | 270 | 266 | 266 | 5,600 | -2 | 99% | 99% | 57% | ▼▼ | 100% | 111% | 114% | 98% | 102% |
| 20250206 | 267 | 270 | 265 | 267 | 11,600 | 1 | 100% | 100% | 207% | ▲ | 104% | 110% | 112% | 99% | 102% |
| 20250207 | 269 | 283 | 267 | 279 | 20,100 | 12 | 104% | 104% | 173% | ▲▲ | 98% | 103% | 108% | 100% | 107% |
| 20250210 | 280 | 283 | 275 | 275 | 31,600 | -4 | 99% | 98% | 157% | ▼ | 102% | 105% | 108% | 99% | 105% |
| 20250212 | 279 | 292 | 277 | 284 | 45,400 | 9 | 103% | 102% | 144% | ▲ | 102% | 101% | 104% | 100% | 109% |
| 20250213 | 290 | 300 | 287 | 296 | 53,900 | 12 | 104% | 102% | 119% | ▲▲ | 99% | 100% | 105% | 100% | 112% |
| 20250214 | 291 | 292 | 284 | 288 | 22,800 | -8 | 97% | 99% | 42% | ▼ | 99% | 106% | 108% | 97% | 109% |
| 20250217 | 289 | 289 | 286 | 287 | 6,600 | -1 | 100% | 99% | 29% | ▼▼ | 101% | 106% | 108% | 97% | 108% |
| 20250218 | 288 | 297 | 288 | 292 | 16,500 | 5 | 102% | 101% | 250% | ▲ | 101% | 104% | 109% | 99% | 110% |
| 20250219 | 290 | 295 | 290 | 292 | 3,900 | 0 | 100% | 101% | 24% | -- | 100% | 103% | 109% | 99% | 110% |
| 20250220 | 291 | 295 | 290 | 290 | 1,800 | -2 | 99% | 100% | 46% | ▼ | 104% | 100% | 108% | 98% | 109% |
| 20250225 | 293 | 325 | 293 | 305 | 236,600 | 15 | 105% | 104% | 13144% | ▲ | 97% | 97% | 104% | 100% | 115% |
| 20250226 | 305 | 305 | 295 | 297 | 22,900 | -8 | 97% | 97% | 10% | ▼ | 100% | 100% | 105% | 97% | 112% |
| 20250227 | 301 | 307 | 297 | 301 | 17,200 | 4 | 101% | 100% | 75% | ▲ | 94% | 100% | 106% | 99% | 113% |
| 20250228 | 300 | 300 | 283 | 283 | 36,200 | -18 | 94% | 94% | 210% | ▼ | 101% | 102% | 109% | 93% | 106% |
| 20250303 | 291 | 294 | 288 | 294 | 15,000 | 11 | 104% | 101% | 41% | ▲ | 102% | 104% | 109% | 96% | 111% |
| 20250304 | 290 | 295 | 290 | 295 | 9,700 | 1 | 100% | 102% | 65% | ▲▲ | 102% | 102% | 107% | 97% | 111% |
| 20250305 | 295 | 303 | 291 | 300 | 27,400 | 5 | 102% | 102% | 282% | ▲▲▲ | 99% | 99% | 106% | 98% | 113% |
| 20250306 | 299 | 299 | 296 | 296 | 4,300 | -4 | 99% | 99% | 16% | ▼ | 100% | 102% | 108% | 97% | 111% |
| 20250307 | 292 | 295 | 291 | 293 | 9,100 | -3 | 99% | 100% | 212% | ▼▼ | 103% | 103% | 108% | 96% | 110% |
| 20250310 | 293 | 306 | 292 | 302 | 16,700 | 9 | 103% | 103% | 184% | ▲ | 102% | 105% | 109% | 99% | 113% |
| 20250311 | 291 | 296 | 289 | 296 | 26,900 | -6 | 98% | 102% | 161% | ▼ | 97% | 104% | 105% | 97% | 108% |
| 20250312 | 299 | 299 | 288 | 290 | 14,000 | -6 | 98% | 97% | 52% | ▼▼ | 102% | 106% | 104% | 95% | 105% |
| 20250313 | 294 | 302 | 292 | 299 | 18,100 | 9 | 103% | 102% | 129% | ▲ | 100% | 105% | 101% | 98% | 106% |
| 20250314 | 301 | 308 | 298 | 302 | 17,900 | 3 | 101% | 100% | 99% | ▲▲ | 102% | 105% | 101% | 99% | 107% |
| 20250317 | 302 | 323 | 302 | 307 | 41,000 | 5 | 102% | 102% | 229% | ▲▲▲ | 99% | 100% | 96% | 100% | 108% |
| 20250318 | 314 | 317 | 306 | 311 | 21,600 | 4 | 101% | 99% | 53% | ▲▲▲▲ | 100% | 101% | 95% | 100% | 110% |
| 20250319 | 312 | 316 | 306 | 311 | 13,200 | 0 | 100% | 100% | 61% | -- | 101% | 100% | 90% | 100% | 110% |
| 20250321 | 315 | 319 | 315 | 317 | 11,100 | 6 | 102% | 101% | 84% | ▲ | 98% | 98% | 89% | 100% | 112% |
| 20250324 | 318 | 321 | 313 | 313 | 34,700 | -4 | 99% | 98% | 313% | ▼ | 100% | 97% | 90% | 99% | 111% |
| 20250325 | 316 | 316 | 314 | 315 | 7,700 | 2 | 101% | 100% | 22% | ▲ | 101% | 97% | 90% | 99% | 111% |
| 20250326 | 314 | 317 | 313 | 316 | 12,200 | 1 | 100% | 101% | 158% | ▲▲ | 99% | 96% | 90% | 100% | 112% |
| 20250327 | 316 | 316 | 313 | 313 | 7,100 | -3 | 99% | 99% | 58% | ▼ | 98% | 96% | 90% | 99% | 111% |
| 20250328 | 313 | 313 | 303 | 306 | 28,700 | -7 | 98% | 98% | 404% | ▼▼ | 99% | 98% | 93% | 97% | 108% |
| 20250331 | 303 | 307 | 300 | 300 | 20,500 | -6 | 98% | 99% | 71% | ▼▼▼ | 101% | 93% | 94% | 95% | 103% |
| 20250401 | 300 | 305 | 300 | 304 | 7,900 | 4 | 101% | 101% | 39% | ▲ | 99% | 88% | 93% | 96% | 105% |
| 20250402 | 304 | 313 | 301 | 302 | 19,300 | -2 | 99% | 99% | 244% | ▼ | 98% | 90% | 94% | 95% | 104% |
| 20250403 | 301 | 301 | 294 | 296 | 16,400 | -6 | 98% | 98% | 85% | ▼▼ | 97% | 94% | 0% | 93% | 102% |
| 20250404 | 289 | 291 | 278 | 280 | 25,900 | -16 | 95% | 97% | 158% | ▼▼▼ | 104% | 105% | 0% | 88% | 100% |
| 20250408 | 257 | 299 | 257 | 266 | 842,500 | -14 | 95% | 104% | 3253% | ▼▼▼▼ | 100% | 107% | 0% | 84% | 100% |
| 20250409 | 255 | 266 | 255 | 256 | 27,200 | -10 | 96% | 100% | 3% | ▼▼▼▼▼ | 97% | 97% | 0% | 81% | 100% |
| 20250410 | 280 | 280 | 268 | 271 | 28,900 | 15 | 106% | 97% | 106% | ▲ | 100% | 101% | 0% | 85% | 106% |
| 20250411 | 270 | 270 | 259 | 269 | 23,200 | -2 | 99% | 100% | 80% | ▼ | 100% | 104% | 0% | 85% | 105% |
| 20250414 | 271 | 290 | 264 | 270 | 410,800 | 1 | 100% | 100% | 1771% | ▲ | 99% | 103% | 0% | 85% | 105% |
| 20250415 | 275 | 275 | 271 | 272 | 24,700 | 2 | 101% | 99% | 6% | ▲▲ | 99% | 0% | 0% | 86% | 106% |
| 20250416 | 274 | 274 | 270 | 271 | 15,400 | -1 | 100% | 99% | 62% | ▼ | 101% | 0% | 0% | 85% | 106% |
| 20250417 | 271 | 280 | 271 | 273 | 44,700 | 2 | 101% | 101% | 290% | ▲ | 103% | 0% | 0% | 86% | 107% |
| 20250418 | 274 | 290 | 272 | 283 | 75,100 | 10 | 104% | 103% | 168% | ▲▲ | % | % | % | 89% | 111% |
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 | 76,200 | 252,300 | 0 | 106,000 | 76,200 | 146,300 |
| 2025-04-04 | 15,800 | 273,100 | 0 | 117,900 | 15,800 | 155,200 |
| 2025-03-28 | 14,200 | 294,900 | 0 | 126,600 | 14,200 | 168,300 |
| 2025-03-21 | 13,900 | 296,400 | 0 | 125,800 | 13,900 | 170,600 |
| 2025-03-14 | 12,300 | 284,900 | 0 | 135,700 | 12,300 | 149,200 |
| 2025-03-07 | 10,200 | 273,000 | 0 | 127,300 | 10,200 | 145,700 |
| 2025-02-28 | 10,500 | 287,500 | 0 | 130,600 | 10,500 | 156,900 |
| 2025-02-21 | 9,200 | 284,900 | 0 | 130,300 | 9,200 | 154,600 |
| 2025-02-14 | 7,300 | 276,700 | 0 | 130,400 | 7,300 | 146,300 |
| 2025-02-07 | 9,100 | 279,000 | 0 | 129,300 | 9,100 | 149,700 |
| 2025-01-31 | 7,800 | 283,500 | 0 | 128,900 | 7,800 | 154,600 |
| 2025-01-24 | 3,900 | 284,200 | 0 | 130,300 | 3,900 | 153,900 |
| 2025-01-17 | 5,000 | 291,100 | 0 | 131,100 | 5,000 | 160,000 |
| 2025-01-10 | 5,600 | 293,000 | 0 | 132,800 | 5,600 | 160,200 |
| 2024-12-27 | 7,700 | 292,700 | 0 | 132,500 | 7,700 | 160,200 |
| 2024-12-20 | 7,700 | 284,500 | 0 | 129,000 | 7,700 | 155,500 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | 菊池製作所 | 特別利益の計上に関するお知らせ |
| 20250314 | 16:00 | 菊池製作所 | 2025年４月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250314 | 16:00 | 菊池製作所 | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20250314 | 16:00 | 菊池製作所 | 当社保有投資有価証券の売却および関連当事者取引に関するお知らせ |
| 20250310 | 15:30 | 菊池製作所 | 営業外費用、特別利益、特別損失の計上並びに2025年４月期通期業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 22:26:23 |
| 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 | 2025年4月期通期決算説明会動画および資料公開のお知らせ(114KB) | 2024-12-23 18:31:27 |
| 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 |