| 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 | 789 | 794 | 785 | 785 | 11,500 | 2 | 100% | 99% | 65% | ▲ | 99% | 104% | 103% | 92% | 101% |
| 20250121 | 790 | 792 | 782 | 782 | 18,600 | -3 | 100% | 99% | 162% | ▼ | 102% | 104% | 103% | 92% | 101% |
| 20250122 | 789 | 803 | 789 | 802 | 43,500 | 20 | 103% | 102% | 234% | ▲ | 99% | 103% | 101% | 94% | 103% |
| 20250123 | 802 | 802 | 787 | 793 | 20,100 | -9 | 99% | 99% | 46% | ▼ | 100% | 103% | 102% | 93% | 102% |
| 20250124 | 793 | 800 | 792 | 793 | 14,100 | 0 | 100% | 100% | 70% | -- | 102% | 101% | 101% | 93% | 101% |
| 20250127 | 801 | 821 | 801 | 818 | 46,700 | 25 | 103% | 102% | 331% | ▲ | 100% | 99% | 99% | 96% | 105% |
| 20250128 | 820 | 828 | 820 | 823 | 25,500 | 5 | 101% | 100% | 55% | ▲▲ | 99% | 95% | 98% | 97% | 105% |
| 20250129 | 828 | 828 | 811 | 816 | 27,500 | -7 | 99% | 99% | 108% | ▼ | 100% | 98% | 100% | 96% | 104% |
| 20250130 | 811 | 812 | 807 | 812 | 21,600 | -4 | 100% | 100% | 79% | ▼▼ | 100% | 97% | 100% | 96% | 104% |
| 20250131 | 812 | 815 | 807 | 812 | 14,700 | 0 | 100% | 100% | 68% | -- | 96% | 97% | 99% | 96% | 104% |
| 20250203 | 815 | 815 | 781 | 782 | 67,000 | -30 | 96% | 96% | 456% | ▼ | 98% | 102% | 101% | 95% | 100% |
| 20250204 | 795 | 795 | 783 | 783 | 27,900 | 1 | 100% | 98% | 42% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20250205 | 789 | 799 | 786 | 791 | 18,400 | 8 | 101% | 100% | 66% | ▲▲ | 99% | 102% | 102% | 96% | 101% |
| 20250206 | 791 | 800 | 787 | 787 | 17,500 | -4 | 99% | 99% | 95% | ▼ | 100% | 102% | 102% | 96% | 101% |
| 20250207 | 792 | 795 | 785 | 793 | 43,600 | 6 | 101% | 100% | 249% | ▲ | 102% | 103% | 102% | 96% | 101% |
| 20250210 | 790 | 821 | 790 | 807 | 65,000 | 14 | 102% | 102% | 149% | ▲▲ | 99% | 101% | 100% | 98% | 103% |
| 20250212 | 804 | 804 | 788 | 793 | 45,900 | -14 | 98% | 99% | 71% | ▼ | 102% | 102% | 101% | 96% | 101% |
| 20250213 | 794 | 813 | 794 | 809 | 51,200 | 16 | 102% | 102% | 112% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20250214 | 810 | 820 | 802 | 810 | 55,300 | 1 | 100% | 100% | 108% | ▲▲ | 98% | 99% | 100% | 98% | 104% |
| 20250217 | 810 | 810 | 796 | 796 | 16,600 | -14 | 98% | 98% | 30% | ▼ | 101% | 100% | 101% | 97% | 102% |
| 20250218 | 800 | 814 | 800 | 810 | 38,100 | 14 | 102% | 101% | 230% | ▲ | 99% | 99% | 101% | 98% | 104% |
| 20250219 | 805 | 808 | 797 | 798 | 20,400 | -12 | 99% | 99% | 54% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20250220 | 796 | 802 | 792 | 793 | 40,200 | -5 | 99% | 100% | 197% | ▼▼ | 102% | 102% | 104% | 96% | 101% |
| 20250225 | 781 | 804 | 777 | 798 | 49,500 | 5 | 101% | 102% | 123% | ▲ | 99% | 100% | 103% | 97% | 102% |
| 20250226 | 793 | 802 | 781 | 788 | 24,700 | -10 | 99% | 99% | 50% | ▼ | 101% | 102% | 105% | 96% | 101% |
| 20250227 | 790 | 796 | 790 | 796 | 9,600 | 8 | 101% | 101% | 39% | ▲ | 98% | 101% | 104% | 97% | 102% |
| 20250228 | 795 | 795 | 781 | 781 | 29,400 | -15 | 98% | 98% | 306% | ▼ | 101% | 102% | 106% | 96% | 100% |
| 20250303 | 786 | 800 | 784 | 794 | 56,100 | 13 | 102% | 101% | 191% | ▲ | 99% | 101% | 104% | 98% | 102% |
| 20250304 | 795 | 795 | 784 | 784 | 13,200 | -10 | 99% | 99% | 24% | ▼ | 102% | 101% | 105% | 97% | 100% |
| 20250305 | 790 | 814 | 787 | 802 | 64,500 | 18 | 102% | 102% | 489% | ▲ | 99% | 98% | 102% | 99% | 103% |
| 20250306 | 810 | 811 | 799 | 804 | 27,000 | 2 | 100% | 99% | 42% | ▲▲ | 100% | 99% | 103% | 99% | 103% |
| 20250307 | 803 | 803 | 782 | 799 | 30,400 | -5 | 99% | 100% | 113% | ▼ | 101% | 100% | 105% | 99% | 102% |
| 20250310 | 794 | 799 | 794 | 798 | 12,800 | -1 | 100% | 101% | 42% | ▼▼ | 99% | 102% | 104% | 99% | 102% |
| 20250311 | 796 | 796 | 783 | 792 | 56,900 | -6 | 99% | 99% | 445% | ▼▼▼ | 100% | 102% | 105% | 98% | 101% |
| 20250312 | 792 | 792 | 776 | 790 | 36,800 | -2 | 100% | 100% | 65% | ▼▼▼▼ | 101% | 103% | 102% | 98% | 101% |
| 20250313 | 790 | 801 | 784 | 797 | 50,500 | 7 | 101% | 101% | 137% | ▲ | 101% | 102% | 99% | 98% | 102% |
| 20250314 | 791 | 799 | 791 | 796 | 34,100 | -1 | 100% | 101% | 68% | ▼ | 102% | 101% | 98% | 98% | 102% |
| 20250317 | 798 | 816 | 798 | 810 | 50,600 | 14 | 102% | 102% | 148% | ▲ | 99% | 100% | 97% | 100% | 104% |
| 20250318 | 812 | 814 | 804 | 804 | 27,200 | -6 | 99% | 99% | 54% | ▼ | 101% | 102% | 95% | 99% | 103% |
| 20250319 | 804 | 812 | 804 | 810 | 11,100 | 6 | 101% | 101% | 41% | ▲ | 100% | 103% | 96% | 100% | 104% |
| 20250321 | 806 | 809 | 803 | 809 | 14,400 | -1 | 100% | 100% | 130% | ▼ | 99% | 103% | 96% | 100% | 104% |
| 20250324 | 808 | 809 | 803 | 803 | 15,400 | -6 | 99% | 99% | 107% | ▼▼ | 101% | 100% | 96% | 99% | 103% |
| 20250325 | 804 | 810 | 804 | 810 | 18,100 | 7 | 101% | 101% | 118% | ▲ | 101% | 97% | 96% | 100% | 104% |
| 20250326 | 810 | 820 | 806 | 820 | 63,100 | 10 | 101% | 101% | 349% | ▲▲ | 102% | 96% | 95% | 100% | 105% |
| 20250327 | 815 | 830 | 815 | 830 | 56,700 | 10 | 101% | 102% | 90% | ▲▲▲ | 97% | 95% | 93% | 100% | 106% |
| 20250328 | 830 | 830 | 801 | 806 | 48,200 | -24 | 97% | 97% | 85% | ▼ | 100% | 96% | 99% | 97% | 103% |
| 20250331 | 783 | 802 | 777 | 786 | 81,200 | -20 | 98% | 100% | 168% | ▼▼ | 99% | 94% | 98% | 95% | 100% |
| 20250401 | 791 | 791 | 782 | 782 | 29,100 | -4 | 99% | 99% | 36% | ▼▼▼ | 99% | 94% | 98% | 94% | 100% |
| 20250402 | 790 | 801 | 780 | 785 | 50,200 | 3 | 100% | 99% | 173% | ▲ | 100% | 101% | 103% | 95% | 100% |
| 20250403 | 755 | 770 | 747 | 755 | 52,500 | -30 | 96% | 100% | 105% | ▼ | 99% | 103% | 0% | 91% | 100% |
| 20250404 | 745 | 752 | 731 | 735 | 82,900 | -20 | 97% | 99% | 158% | ▼▼ | 100% | 102% | 0% | 89% | 100% |
| 20250408 | 745 | 758 | 740 | 746 | 47,000 | 11 | 101% | 100% | 57% | ▲ | 98% | 103% | 0% | 90% | 101% |
| 20250409 | 736 | 737 | 716 | 723 | 48,300 | -23 | 97% | 98% | 103% | ▼ | 98% | 97% | 0% | 87% | 100% |
| 20250410 | 783 | 783 | 751 | 766 | 64,100 | 43 | 106% | 98% | 133% | ▲ | 101% | 101% | 0% | 92% | 106% |
| 20250411 | 751 | 762 | 730 | 758 | 34,300 | -8 | 99% | 101% | 54% | ▼ | 100% | 102% | 0% | 91% | 105% |
| 20250414 | 758 | 771 | 758 | 758 | 37,300 | 0 | 100% | 100% | 109% | -- | 98% | 101% | 0% | 91% | 105% |
| 20250415 | 767 | 770 | 751 | 751 | 16,600 | -7 | 99% | 98% | 45% | ▼ | 100% | 0% | 0% | 90% | 104% |
| 20250416 | 755 | 763 | 755 | 757 | 32,900 | 6 | 101% | 100% | 198% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 758 | 759 | 747 | 755 | 20,100 | -2 | 100% | 100% | 61% | ▼ | 102% | 0% | 0% | 91% | 104% |
| 20250418 | 759 | 777 | 758 | 775 | 28,100 | 20 | 103% | 102% | 140% | ▲ | % | % | % | 93% | 107% |
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 | 500 | 61,200 | 0 | 39,000 | 500 | 22,200 |
| 2025-04-04 | 700 | 69,900 | 0 | 40,800 | 700 | 29,100 |
| 2025-03-28 | 2,300 | 35,700 | 0 | 21,500 | 2,300 | 14,200 |
| 2025-03-21 | 2,100 | 37,000 | 0 | 22,600 | 2,100 | 14,400 |
| 2025-03-14 | 600 | 72,300 | 0 | 23,700 | 600 | 48,600 |
| 2025-03-07 | 1,200 | 77,400 | 0 | 23,100 | 1,200 | 54,300 |
| 2025-02-28 | 1,000 | 84,000 | 0 | 24,700 | 1,000 | 59,300 |
| 2025-02-21 | 700 | 79,900 | 0 | 26,000 | 700 | 53,900 |
| 2025-02-14 | 800 | 60,800 | 0 | 21,700 | 800 | 39,100 |
| 2025-02-07 | 4,000 | 91,600 | 0 | 28,200 | 4,000 | 63,400 |
| 2025-01-31 | 2,100 | 73,600 | 0 | 18,600 | 2,100 | 55,000 |
| 2025-01-24 | 6,500 | 82,700 | 0 | 24,500 | 6,500 | 58,200 |
| 2025-01-17 | 5,200 | 74,100 | 0 | 24,800 | 5,200 | 49,300 |
| 2025-01-10 | 2,500 | 61,800 | 0 | 23,700 | 2,500 | 38,100 |
| 2024-12-27 | 3,800 | 61,000 | 0 | 30,600 | 3,800 | 30,400 |
| 2024-12-20 | 3,200 | 67,100 | 0 | 25,500 | 3,200 | 41,600 |
| 2024-12-13 | 2,600 | 65,400 | 0 | 26,600 | 2,600 | 38,800 |
| 2024-12-06 | 1,600 | 71,900 | 0 | 28,900 | 1,600 | 43,000 |
| 2024-11-29 | 5,700 | 57,600 | 0 | 22,200 | 5,700 | 35,400 |
| 2024-11-22 | 2,100 | 58,300 | 0 | 25,200 | 2,100 | 33,100 |
| 2024-11-15 | 2,200 | 60,500 | 0 | 27,500 | 2,200 | 33,000 |
| 2024-11-08 | 3,900 | 65,100 | 0 | 31,500 | 3,900 | 33,600 |
| 2024-11-01 | 9,300 | 58,000 | 0 | 24,100 | 9,300 | 33,900 |
| 2024-10-25 | 5,700 | 37,700 | 0 | 20,500 | 5,700 | 17,200 |
| 2024-10-18 | 2,700 | 39,500 | 0 | 20,400 | 2,700 | 19,100 |
| 2024-10-11 | 9,800 | 46,600 | 0 | 20,300 | 9,800 | 26,300 |
| 2024-10-04 | 12,700 | 47,900 | 0 | 18,300 | 12,700 | 29,600 |
| 2024-09-27 | 19,800 | 41,500 | 0 | 21,000 | 19,800 | 20,500 |
| 2024-09-20 | 20,500 | 42,900 | 0 | 20,700 | 20,500 | 22,200 |
| 2024-09-13 | 22,100 | 49,100 | 0 | 21,700 | 22,100 | 27,400 |
| 2024-09-06 | 1,000 | 53,400 | 100 | 23,500 | 900 | 29,900 |
| 2024-08-30 | 2,300 | 48,000 | 100 | 23,500 | 2,200 | 24,500 |
| 2024-08-23 | 1,200 | 60,600 | 100 | 25,300 | 1,100 | 35,300 |
| 2024-08-16 | 800 | 56,100 | 100 | 25,500 | 700 | 30,600 |
| 2024-08-09 | 300 | 55,900 | 0 | 25,700 | 300 | 30,200 |
| 2024-08-02 | 2,800 | 68,700 | 0 | 31,300 | 2,800 | 37,400 |
| 2024-07-26 | 2,900 | 66,200 | 0 | 33,000 | 2,900 | 33,200 |
| 2024-07-19 | 400 | 73,600 | 0 | 40,000 | 400 | 33,600 |
| 2024-07-12 | 600 | 74,500 | 0 | 38,100 | 600 | 36,400 |
| 2024-07-05 | 1,000 | 88,000 | 0 | 37,100 | 1,000 | 50,900 |
| 2024-06-28 | 1,400 | 91,600 | 0 | 35,400 | 1,400 | 56,200 |
| 2024-06-21 | 1,000 | 98,300 | 0 | 39,900 | 1,000 | 58,400 |
| 2024-06-14 | 1,300 | 99,700 | 0 | 43,100 | 1,300 | 56,600 |
| 2024-06-07 | 1,400 | 101,800 | 0 | 43,200 | 1,400 | 58,600 |
| 2024-05-31 | 1,700 | 104,500 | 0 | 46,200 | 1,700 | 58,300 |
| 2024-05-24 | 1,600 | 105,300 | 0 | 46,800 | 1,600 | 58,500 |
| 2024-05-17 | 1,200 | 103,100 | 0 | 44,700 | 1,200 | 58,400 |
| 2024-05-10 | 1,800 | 115,700 | 0 | 43,900 | 1,800 | 71,800 |
| 2024-05-02 | 1,500 | 104,500 | 0 | 36,300 | 1,500 | 68,200 |
| 2024-04-26 | 1,200 | 104,800 | 0 | 36,700 | 1,200 | 68,100 |
| 2024-04-19 | 700 | 108,000 | 0 | 35,700 | 700 | 72,300 |
| 2024-04-12 | 1,100 | 110,400 | 0 | 37,200 | 1,100 | 73,200 |
| 2024-04-05 | 1,000 | 119,000 | 0 | 36,300 | 1,000 | 82,700 |
| 2024-03-29 | 1,100 | 113,700 | 0 | 33,700 | 1,100 | 80,000 |
| 2024-03-22 | 3,600 | 117,000 | 0 | 34,400 | 3,600 | 82,600 |
| 2024-03-15 | 3,000 | 110,400 | 0 | 31,100 | 3,000 | 79,300 |
| 2024-03-08 | 5,100 | 123,800 | 0 | 32,200 | 5,100 | 91,600 |
| 2024-03-01 | 12,600 | 109,400 | 9,500 | 33,800 | 3,100 | 75,600 |
| 2024-02-22 | 14,300 | 104,800 | 9,500 | 32,400 | 4,800 | 72,400 |
| 2024-02-16 | 17,000 | 105,800 | 9,500 | 35,900 | 7,500 | 69,900 |
| 2024-02-09 | 30,000 | 108,700 | 24,100 | 34,700 | 5,900 | 74,000 |
| 2024-02-02 | 38,000 | 89,800 | 24,100 | 20,100 | 13,900 | 69,700 |
| 2024-01-26 | 56,700 | 86,000 | 24,100 | 24,200 | 32,600 | 61,800 |
| 2024-01-19 | 60,200 | 79,800 | 24,100 | 21,700 | 36,100 | 58,100 |
| 2024-01-12 | 68,800 | 71,700 | 25,800 | 21,800 | 43,000 | 49,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20250303 | 10:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20250207 | 15:00 | 小松マテーレ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:00 | 小松マテーレ | 2025年３月期第３四半期決算説明資料 |
| 20250207 | 15:00 | 小松マテーレ | 株式会社エヌエスケーエコーマークの株式の取得（子会社化）に関するお知らせ |
| 20250207 | 16:30 | 小松マテーレ | （訂正）「株式会社エヌエスケーエコーマークの株式の取得（子会社化）に関するお知らせ」の一部訂正について |
| 20250203 | 10:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20250106 | 11:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20241202 | 14:00 | 小松マテーレ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 17:50 | 小松マテーレ | （訂正）適時開示資料「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20241030 | 15:00 | 小松マテーレ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 15:00 | 小松マテーレ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241030 | 15:00 | 小松マテーレ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240906 | 15:00 | 小松マテーレ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 小松マテーレ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:00 | 小松マテーレ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | 小松マテーレ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240508 | 15:00 | 小松マテーレ | 代表取締役の役職の変更に関するお知らせ |
| 20240508 | 15:00 | 小松マテーレ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240202 | 15:00 | 小松マテーレ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3580 | 1 | 小松マテーレ株式会社 | 2025-04-19 22:28:24 |
| 3580 | 2 | Investor Information | KOMATSU MATERE | 2025-04-02 00:30:13 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2025-03-03 21:30:22 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2025-02-08 04:29:51 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2025-02-03 18:31:50 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2025-01-08 15:32:16 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-12-02 19:29:10 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-30 06:32:28 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-29 18:33:04 |
| 3580 | 2 | 投資家情報 | 小松マテーレ株式会社 | 2024-11-13 16:32:38 |