| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 10,630 | 10,780 | 10,310 | 10,520 | 16,200 | -200 | 98% | 99% | 51% | ▼▼▼▼ | 97% | 102% | 100% | 88% | 100% |
| 20240726 | 10,660 | 10,680 | 10,340 | 10,380 | 24,900 | -140 | 99% | 97% | 154% | ▼▼▼▼▼ | 103% | 102% | 103% | 87% | 100% |
| 20240729 | 10,380 | 10,880 | 10,260 | 10,730 | 14,600 | 350 | 103% | 103% | 59% | ▲ | 97% | 87% | 97% | 90% | 103% |
| 20240730 | 11,030 | 11,360 | 10,610 | 10,740 | 27,500 | 10 | 100% | 97% | 188% | ▲▲ | 100% | 83% | 98% | 90% | 103% |
| 20240731 | 10,850 | 10,960 | 10,750 | 10,870 | 10,700 | 130 | 101% | 100% | 39% | ▲▲▲ | 98% | 86% | 99% | 91% | 105% |
| 20240801 | 10,760 | 10,940 | 10,440 | 10,550 | 18,400 | -320 | 97% | 98% | 172% | ▼ | 95% | 93% | 106% | 88% | 102% |
| 20240802 | 10,050 | 10,080 | 9,560 | 9,560 | 24,700 | -990 | 91% | 95% | 134% | ▼▼ | 88% | 108% | 123% | 80% | 100% |
| 20240805 | 9,110 | 9,210 | 8,060 | 8,060 | 30,400 | -1,500 | 84% | 88% | 123% | ▼▼▼ | 106% | 122% | 133% | 67% | 100% |
| 20240806 | 8,500 | 9,290 | 8,500 | 9,000 | 36,800 | 940 | 112% | 106% | 121% | ▲ | 102% | 114% | 125% | 75% | 112% |
| 20240807 | 9,050 | 9,580 | 8,900 | 9,250 | 17,500 | 250 | 103% | 102% | 48% | ▲▲ | 103% | 113% | 124% | 77% | 115% |
| 20240808 | 9,100 | 9,800 | 9,000 | 9,380 | 33,000 | 130 | 101% | 103% | 189% | ▲▲▲ | 90% | 93% | 104% | 78% | 116% |
| 20240809 | 10,880 | 10,880 | 9,700 | 9,840 | 70,900 | 460 | 105% | 90% | 215% | ▲▲▲▲ | 104% | 102% | 114% | 82% | 122% |
| 20240813 | 9,910 | 10,570 | 9,910 | 10,330 | 24,500 | 490 | 105% | 104% | 35% | ▲▲▲▲▲ | 100% | 100% | 109% | 87% | 128% |
| 20240814 | 10,330 | 10,580 | 10,220 | 10,310 | 17,100 | -20 | 100% | 100% | 70% | ▼ | 98% | 103% | 111% | 88% | 128% |
| 20240815 | 10,200 | 10,200 | 9,930 | 9,980 | 14,600 | -330 | 97% | 98% | 85% | ▼▼ | 100% | 106% | 112% | 86% | 124% |
| 20240816 | 10,080 | 10,300 | 9,970 | 10,090 | 16,500 | 110 | 101% | 100% | 113% | ▲ | 100% | 106% | 112% | 87% | 125% |
| 20240819 | 10,080 | 10,510 | 10,030 | 10,040 | 23,800 | -50 | 100% | 100% | 144% | ▼ | 102% | 104% | 111% | 90% | 125% |
| 20240820 | 10,150 | 10,320 | 9,980 | 10,320 | 11,900 | 280 | 103% | 102% | 50% | ▲ | 102% | 98% | 104% | 93% | 128% |
| 20240821 | 10,330 | 10,500 | 10,200 | 10,500 | 21,600 | 180 | 102% | 102% | 182% | ▲▲ | 103% | 97% | 104% | 97% | 130% |
| 20240822 | 10,350 | 10,950 | 10,350 | 10,670 | 26,000 | 170 | 102% | 103% | 120% | ▲▲▲ | 96% | 94% | 104% | 98% | 132% |
| 20240823 | 10,960 | 10,960 | 10,560 | 10,560 | 17,000 | -110 | 99% | 96% | 65% | ▼ | 97% | 103% | 109% | 97% | 131% |
| 20240826 | 10,420 | 10,420 | 10,100 | 10,100 | 12,700 | -460 | 96% | 97% | 75% | ▼▼ | 97% | 108% | 110% | 93% | 125% |
| 20240827 | 10,370 | 10,370 | 9,720 | 10,060 | 27,300 | -40 | 100% | 97% | 215% | ▼▼▼ | 101% | 114% | 118% | 93% | 125% |
| 20240828 | 9,860 | 10,060 | 9,800 | 9,970 | 18,400 | -90 | 99% | 101% | 67% | ▼▼▼▼ | 101% | 110% | 116% | 92% | 124% |
| 20240829 | 10,210 | 10,410 | 9,980 | 10,350 | 20,900 | 380 | 104% | 101% | 114% | ▲ | 103% | 104% | 115% | 97% | 128% |
| 20240830 | 10,350 | 10,820 | 10,220 | 10,690 | 17,400 | 340 | 103% | 103% | 83% | ▲▲ | 104% | 97% | 110% | 100% | 133% |
| 20240902 | 10,780 | 11,210 | 10,690 | 11,160 | 19,700 | 470 | 104% | 104% | 113% | ▲▲▲ | 100% | 91% | 105% | 100% | 138% |
| 20240903 | 11,270 | 11,370 | 10,900 | 11,280 | 12,800 | 120 | 101% | 100% | 65% | ▲▲▲▲ | 103% | 99% | 114% | 100% | 125% |
| 20240904 | 10,380 | 10,960 | 10,380 | 10,720 | 10,000 | -560 | 95% | 103% | 78% | ▼ | 100% | 98% | 114% | 95% | 116% |
| 20240905 | 10,420 | 10,630 | 10,370 | 10,420 | 22,600 | -300 | 97% | 100% | 226% | ▼▼ | 101% | 103% | 117% | 92% | 111% |
| 20240906 | 10,120 | 10,420 | 9,890 | 10,260 | 23,100 | -160 | 98% | 101% | 102% | ▼▼▼ | 100% | 104% | 117% | 91% | 104% |
| 20240909 | 10,160 | 10,310 | 9,790 | 10,150 | 28,400 | -110 | 99% | 100% | 123% | ▼▼▼▼ | 101% | 104% | 117% | 90% | 102% |
| 20240910 | 10,150 | 10,440 | 10,150 | 10,250 | 16,500 | 100 | 101% | 101% | 58% | ▲ | 100% | 103% | 116% | 91% | 103% |
| 20240911 | 10,200 | 10,490 | 10,200 | 10,240 | 15,800 | -10 | 100% | 100% | 96% | ▼ | 99% | 103% | 111% | 91% | 103% |
| 20240912 | 10,510 | 10,510 | 10,340 | 10,390 | 15,800 | 150 | 101% | 99% | 100% | ▲ | 102% | 110% | 113% | 92% | 104% |
| 20240913 | 10,310 | 10,630 | 10,270 | 10,530 | 24,300 | 140 | 101% | 102% | 154% | ▲▲ | 100% | 108% | 111% | 93% | 106% |
| 20240917 | 10,530 | 10,610 | 10,380 | 10,510 | 14,800 | -20 | 100% | 100% | 61% | ▼ | 99% | 107% | 110% | 93% | 105% |
| 20240918 | 10,610 | 10,830 | 10,480 | 10,480 | 18,500 | -30 | 100% | 99% | 125% | ▼▼ | 100% | 108% | 109% | 93% | 105% |
| 20240919 | 10,780 | 10,900 | 10,640 | 10,800 | 29,400 | 320 | 103% | 100% | 159% | ▲ | 102% | 107% | 106% | 96% | 108% |
| 20240920 | 11,080 | 11,650 | 11,080 | 11,350 | 32,200 | 550 | 105% | 102% | 110% | ▲▲ | 98% | 105% | 103% | 100% | 114% |
| 20240924 | 11,310 | 11,520 | 10,840 | 11,140 | 14,200 | -210 | 98% | 98% | 44% | ▼ | 99% | 100% | 102% | 98% | 112% |
| 20240925 | 11,440 | 11,520 | 11,140 | 11,380 | 7,600 | 240 | 102% | 99% | 54% | ▲ | 103% | 100% | 101% | 100% | 114% |
| 20240926 | 11,380 | 11,680 | 11,380 | 11,680 | 10,400 | 300 | 103% | 103% | 137% | ▲▲ | 103% | 98% | 100% | 100% | 117% |
| 20240927 | 11,550 | 12,000 | 11,550 | 11,880 | 16,600 | 200 | 102% | 103% | 160% | ▲▲▲ | 101% | 99% | 102% | 100% | 117% |
| 20240930 | 11,280 | 11,570 | 11,260 | 11,440 | 9,400 | -440 | 96% | 101% | 57% | ▼ | 101% | 102% | 97% | 96% | 113% |
| 20241001 | 11,280 | 11,550 | 11,170 | 11,380 | 11,300 | -60 | 99% | 101% | 120% | ▼▼ | 99% | 101% | 95% | 96% | 112% |
| 20241002 | 11,380 | 11,540 | 11,210 | 11,300 | 14,500 | -80 | 99% | 99% | 128% | ▼▼▼ | 94% | 101% | 94% | 95% | 111% |
| 20241003 | 11,530 | 11,530 | 10,840 | 10,860 | 11,700 | -440 | 96% | 94% | 81% | ▼▼▼▼ | 100% | 105% | 97% | 91% | 107% |
| 20241004 | 11,160 | 11,390 | 10,970 | 11,210 | 24,100 | 350 | 103% | 100% | 206% | ▲ | 101% | 102% | 95% | 94% | 110% |
| 20241007 | 11,350 | 11,590 | 10,930 | 11,450 | 29,000 | 240 | 102% | 101% | 120% | ▲▲ | 103% | 103% | 0% | 96% | 113% |
| 20241008 | 11,150 | 11,660 | 11,150 | 11,540 | 12,000 | 90 | 101% | 103% | 41% | ▲▲▲ | 101% | 99% | 0% | 97% | 114% |
| 20241009 | 11,600 | 11,880 | 11,550 | 11,700 | 9,100 | 160 | 101% | 101% | 76% | ▲▲▲▲ | 98% | 93% | 0% | 98% | 114% |
| 20241010 | 11,760 | 11,760 | 11,520 | 11,550 | 6,200 | -150 | 99% | 98% | 68% | ▼ | 99% | 94% | 0% | 97% | 113% |
| 20241011 | 11,550 | 11,600 | 11,170 | 11,410 | 16,100 | -140 | 99% | 99% | 260% | ▼▼ | 99% | 92% | 0% | 96% | 110% |
| 20241015 | 11,710 | 11,710 | 11,350 | 11,540 | 18,200 | 130 | 101% | 99% | 113% | ▲ | 98% | 96% | 0% | 97% | 110% |
| 20241016 | 11,260 | 11,390 | 10,900 | 10,980 | 14,700 | -560 | 95% | 98% | 81% | ▼ | 99% | 99% | 0% | 92% | 105% |
| 20241017 | 10,900 | 10,940 | 10,410 | 10,780 | 17,200 | -200 | 98% | 99% | 117% | ▼▼ | 99% | 0% | 0% | 91% | 103% |
| 20241018 | 10,900 | 11,150 | 10,600 | 10,820 | 12,800 | 40 | 100% | 99% | 74% | ▲ | 101% | 0% | 0% | 91% | 100% |
| 20241021 | 10,540 | 10,870 | 10,540 | 10,690 | 12,800 | -130 | 99% | 101% | 100% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241022 | 10,750 | 10,810 | 10,430 | 10,770 | 8,800 | 80 | 101% | 100% | 69% | ▲ | % | % | % | 91% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 20,800 | 0 | 13,300 | 0 | 7,500 |
| 2024-10-11 | 0 | 19,400 | 0 | 13,000 | 0 | 6,400 |
| 2024-10-04 | 0 | 20,800 | 0 | 14,100 | 0 | 6,700 |
| 2024-09-27 | 0 | 19,100 | 0 | 12,900 | 0 | 6,200 |
| 2024-09-20 | 0 | 20,300 | 0 | 12,800 | 0 | 7,500 |
| 2024-09-13 | 0 | 15,500 | 0 | 7,800 | 0 | 7,700 |
| 2024-09-06 | 0 | 9,200 | 0 | 600 | 0 | 8,600 |
| 2024-08-30 | 0 | 7,500 | 0 | 600 | 0 | 6,900 |
| 2024-08-23 | 0 | 7,500 | 0 | 600 | 0 | 6,900 |
| 2024-08-16 | 0 | 7,800 | 0 | 400 | 0 | 7,400 |
| 2024-08-09 | 0 | 2,200 | 0 | 500 | 0 | 1,700 |
| 2024-08-02 | 0 | 3,200 | 0 | 700 | 0 | 2,500 |
| 2024-07-26 | 0 | 2,200 | 0 | 1,200 | 0 | 1,000 |
| 2024-07-19 | 100 | 3,400 | 100 | 1,700 | 0 | 1,700 |
| 2024-07-12 | 0 | 4,300 | 0 | 2,000 | 0 | 2,300 |
| 2024-07-05 | 0 | 3,100 | 0 | 1,600 | 0 | 1,500 |
| 2024-06-28 | 0 | 2,000 | 0 | 1,100 | 0 | 900 |
| 2024-06-21 | 0 | 3,100 | 0 | 900 | 0 | 2,200 |
| 2024-06-14 | 0 | 9,100 | 0 | 2,500 | 0 | 6,600 |
| 2024-06-07 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-05-31 | 0 | 3,400 | 0 | 1,300 | 0 | 2,100 |
| 2024-05-24 | 0 | 3,100 | 0 | 900 | 0 | 2,200 |
| 2024-05-17 | 0 | 5,300 | 0 | 1,200 | 0 | 4,100 |
| 2024-05-10 | 100 | 11,800 | 100 | 2,000 | 0 | 9,800 |
| 2024-05-02 | 100 | 5,200 | 100 | 900 | 0 | 4,300 |
| 2024-04-26 | 100 | 3,900 | 100 | 900 | 0 | 3,000 |
| 2024-04-19 | 100 | 4,800 | 100 | 1,400 | 0 | 3,400 |
| 2024-04-12 | 100 | 3,700 | 100 | 500 | 0 | 3,200 |
| 2024-04-05 | 100 | 3,500 | 100 | 500 | 0 | 3,000 |
| 2024-03-29 | 100 | 3,600 | 100 | 400 | 0 | 3,200 |
| 2024-03-22 | 100 | 2,600 | 100 | 300 | 0 | 2,300 |
| 2024-03-15 | 100 | 1,700 | 100 | 200 | 0 | 1,500 |
| 2024-03-08 | 100 | 1,400 | 100 | 100 | 0 | 1,300 |
| 2024-03-01 | 100 | 900 | 100 | 200 | 0 | 700 |
| 2024-02-22 | 100 | 900 | 100 | 200 | 0 | 700 |
| 2024-02-16 | 100 | 3,000 | 100 | 200 | 0 | 2,800 |
| 2024-02-09 | 100 | 17,100 | 100 | 14,000 | 0 | 3,100 |
| 2024-02-02 | 100 | 2,400 | 100 | 500 | 0 | 1,900 |
| 2024-01-26 | 100 | 3,700 | 100 | 1,800 | 0 | 1,900 |
| 2024-01-19 | 100 | 5,500 | 100 | 2,300 | 0 | 3,200 |
| 2024-01-12 | 100 | 4,400 | 100 | 2,200 | 0 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | 上村工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:30 | 上村工業 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240705 | 15:30 | 上村工業 | 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 |
| 20240628 | 15:30 | 上村工業 | 投資単位の引下げに関する考え方及び方針等について |
| 20240517 | 15:30 | 上村工業 | 中期経営計画の策定に関するお知らせ |
| 20240517 | 15:30 | 上村工業 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240517 | 15:30 | 上村工業 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | 上村工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 上村工業 | 配当予想の修正に関するお知らせ |
| 20240325 | 15:30 | 上村工業 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の払込完了及び一部失権に関するお知らせ |
| 20240216 | 15:30 | 上村工業 | 人事異動に関するお知らせ |
| 20240209 | 15:30 | 上村工業 | 2024年３月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 上村工業 | 自己株式の消却に関するお知らせ |
| 20240209 | 15:30 | 上村工業 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4966 | 1 | TOP | 上村工業株式会社 | 2024-10-23 11:20:56 |
| 4966 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） を掲載いたしました 2024.08.08IR | 2024-08-20 21:35:30 |
| 4966 | 2 | 2025年3月期第1四半期決算説明資料 を掲載いたしました 2024.08.08IR | 2024-08-20 21:35:28 |
| 4966 | 2 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ を掲載いたしました 2024.08.02IR | 2024-08-03 00:29:17 |
| 4966 | 2 | 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 を掲載いたしました 2024.07.05IR | 2024-07-09 02:29:17 |
| 4966 | 2 | 投資単位の引下げに関する考え方及び方針等について を掲載いたしました 2024.06.28IR | 2024-06-28 21:32:58 |
| 4966 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） を掲載いたしました 2024.05.10IR | 2024-06-18 14:55:47 |
| 4966 | 2 | 配当予想の修正に関するお知らせ を掲載いたしました 2024.05.10IR | 2024-06-18 14:55:46 |
| 4966 | 2 | 2025年3月期-2027年3月期 中期経営計画 を掲載いたしました 2024.05.17IR | 2024-06-18 14:55:45 |
| 4966 | 2 | 株主提案に対する当社取締役会意見に関するお知らせ を掲載いたしました 2024.05.17IR | 2024-06-18 14:55:44 |