| 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 | 10,850 | 11,000 | 10,780 | 10,820 | 12,400 | -30 | 100% | 100% | 105% | ▼ | 100% | 98% | 103% | 95% | 102% |
| 20250121 | 10,770 | 10,960 | 10,720 | 10,750 | 8,200 | -70 | 99% | 100% | 66% | ▼▼ | 100% | 96% | 103% | 95% | 101% |
| 20250122 | 10,760 | 10,850 | 10,690 | 10,790 | 11,900 | 40 | 100% | 100% | 145% | ▲ | 100% | 96% | 103% | 95% | 101% |
| 20250123 | 10,730 | 10,730 | 10,570 | 10,710 | 14,900 | -80 | 99% | 100% | 125% | ▼ | 99% | 96% | 104% | 94% | 101% |
| 20250124 | 10,690 | 10,690 | 10,560 | 10,570 | 17,900 | -140 | 99% | 99% | 120% | ▼▼ | 98% | 98% | 105% | 93% | 100% |
| 20250127 | 10,590 | 10,590 | 10,300 | 10,350 | 22,200 | -220 | 98% | 98% | 124% | ▼▼▼ | 101% | 102% | 109% | 91% | 100% |
| 20250128 | 10,140 | 10,450 | 10,000 | 10,270 | 20,300 | -80 | 99% | 101% | 91% | ▼▼▼▼ | 100% | 99% | 107% | 90% | 100% |
| 20250129 | 10,300 | 10,440 | 10,260 | 10,280 | 17,700 | 10 | 100% | 100% | 87% | ▲ | 101% | 101% | 109% | 90% | 100% |
| 20250130 | 10,200 | 10,430 | 10,200 | 10,310 | 17,800 | 30 | 100% | 101% | 101% | ▲▲ | 100% | 100% | 107% | 91% | 100% |
| 20250131 | 10,310 | 10,410 | 10,180 | 10,330 | 30,700 | 20 | 100% | 100% | 172% | ▲▲▲ | 99% | 101% | 104% | 91% | 101% |
| 20250203 | 10,330 | 10,400 | 10,140 | 10,200 | 25,500 | -130 | 99% | 99% | 83% | ▼ | 99% | 103% | 105% | 90% | 100% |
| 20250204 | 10,200 | 10,390 | 10,060 | 10,060 | 27,700 | -140 | 99% | 99% | 109% | ▼▼ | 102% | 107% | 104% | 89% | 100% |
| 20250205 | 10,150 | 10,350 | 10,100 | 10,330 | 30,500 | 270 | 103% | 102% | 110% | ▲ | 100% | 107% | 101% | 91% | 103% |
| 20250206 | 10,360 | 10,400 | 10,300 | 10,350 | 32,900 | 20 | 100% | 100% | 108% | ▲▲ | 100% | 106% | 101% | 91% | 103% |
| 20250207 | 10,410 | 10,690 | 10,390 | 10,390 | 44,500 | 40 | 100% | 100% | 135% | ▲▲▲ | 102% | 107% | 102% | 94% | 103% |
| 20250210 | 10,380 | 10,980 | 10,370 | 10,540 | 73,800 | 150 | 101% | 102% | 166% | ▲▲▲▲ | 101% | 103% | 99% | 97% | 105% |
| 20250212 | 10,700 | 10,870 | 10,480 | 10,830 | 58,700 | 290 | 103% | 101% | 80% | ▲▲▲▲▲ | 101% | 99% | 97% | 100% | 108% |
| 20250213 | 10,930 | 11,210 | 10,930 | 11,050 | 32,900 | 220 | 102% | 101% | 56% | ▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20250214 | 11,010 | 11,010 | 10,590 | 10,910 | 19,400 | -140 | 99% | 99% | 59% | ▼ | 99% | 94% | 95% | 99% | 108% |
| 20250217 | 11,210 | 11,210 | 10,990 | 11,070 | 33,600 | 160 | 101% | 99% | 173% | ▲ | 96% | 93% | 95% | 100% | 110% |
| 20250218 | 11,210 | 11,230 | 10,780 | 10,780 | 22,900 | -290 | 97% | 96% | 68% | ▼ | 100% | 97% | 100% | 97% | 107% |
| 20250219 | 10,670 | 10,820 | 10,650 | 10,700 | 9,100 | -80 | 99% | 100% | 40% | ▼▼ | 99% | 96% | 100% | 97% | 106% |
| 20250220 | 10,710 | 10,740 | 10,570 | 10,590 | 17,900 | -110 | 99% | 99% | 197% | ▼▼▼ | 100% | 100% | 103% | 96% | 105% |
| 20250225 | 10,410 | 10,550 | 10,340 | 10,400 | 22,200 | -190 | 98% | 100% | 124% | ▼▼▼▼ | 99% | 99% | 102% | 94% | 103% |
| 20250226 | 10,450 | 10,460 | 10,290 | 10,380 | 13,800 | -20 | 100% | 99% | 62% | ▼▼▼▼▼ | 100% | 100% | 104% | 94% | 103% |
| 20250227 | 10,310 | 10,450 | 10,310 | 10,330 | 16,900 | -50 | 100% | 100% | 122% | ▼▼▼▼▼▼ | 100% | 102% | 104% | 93% | 103% |
| 20250228 | 10,250 | 10,300 | 10,050 | 10,230 | 47,500 | -100 | 99% | 100% | 281% | ▼▼▼▼▼▼▼ | 101% | 102% | 104% | 92% | 102% |
| 20250303 | 10,300 | 10,410 | 10,240 | 10,360 | 25,000 | 130 | 101% | 101% | 53% | ▲ | 99% | 102% | 104% | 94% | 103% |
| 20250304 | 10,300 | 10,360 | 10,090 | 10,220 | 42,300 | -140 | 99% | 99% | 169% | ▼ | 101% | 103% | 105% | 92% | 102% |
| 20250305 | 10,220 | 10,490 | 10,160 | 10,340 | 31,900 | 120 | 101% | 101% | 75% | ▲ | 101% | 99% | 104% | 93% | 103% |
| 20250306 | 10,340 | 10,540 | 10,340 | 10,490 | 27,700 | 150 | 101% | 101% | 87% | ▲▲ | 100% | 99% | 102% | 95% | 104% |
| 20250307 | 10,450 | 10,540 | 10,360 | 10,500 | 22,600 | 10 | 100% | 100% | 82% | ▲▲▲ | 101% | 98% | 101% | 95% | 103% |
| 20250310 | 10,470 | 10,690 | 10,430 | 10,550 | 30,400 | 50 | 100% | 101% | 135% | ▲▲▲▲ | 98% | 101% | 104% | 95% | 103% |
| 20250311 | 10,250 | 10,250 | 9,900 | 10,060 | 64,200 | -490 | 95% | 98% | 211% | ▼ | 102% | 105% | 105% | 91% | 100% |
| 20250312 | 10,060 | 10,330 | 10,060 | 10,240 | 31,700 | 180 | 102% | 102% | 49% | ▲ | 101% | 104% | 100% | 93% | 102% |
| 20250313 | 10,240 | 10,490 | 10,240 | 10,310 | 14,500 | 70 | 101% | 101% | 46% | ▲▲ | 101% | 105% | 98% | 93% | 102% |
| 20250314 | 10,200 | 10,340 | 10,170 | 10,270 | 21,800 | -40 | 100% | 101% | 150% | ▼ | 101% | 104% | 95% | 93% | 102% |
| 20250317 | 10,310 | 10,520 | 10,230 | 10,400 | 21,800 | 130 | 101% | 101% | 100% | ▲ | 100% | 99% | 91% | 94% | 103% |
| 20250318 | 10,640 | 10,670 | 10,470 | 10,600 | 14,700 | 200 | 102% | 100% | 67% | ▲▲ | 100% | 100% | 90% | 96% | 105% |
| 20250319 | 10,600 | 10,710 | 10,410 | 10,620 | 19,300 | 20 | 100% | 100% | 131% | ▲▲▲ | 101% | 100% | 87% | 99% | 106% |
| 20250321 | 10,620 | 10,770 | 10,620 | 10,710 | 17,600 | 90 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 100% | 87% | 100% | 106% |
| 20250324 | 10,600 | 10,600 | 10,440 | 10,480 | 12,100 | -230 | 98% | 99% | 69% | ▼ | 98% | 95% | 86% | 98% | 104% |
| 20250325 | 10,770 | 10,770 | 10,450 | 10,580 | 11,600 | 100 | 101% | 98% | 96% | ▲ | 100% | 95% | 87% | 99% | 105% |
| 20250326 | 10,600 | 10,760 | 10,520 | 10,590 | 20,300 | 10 | 100% | 100% | 175% | ▲▲ | 101% | 93% | 88% | 99% | 105% |
| 20250327 | 10,520 | 10,610 | 10,500 | 10,610 | 17,700 | 20 | 100% | 101% | 87% | ▲▲▲ | 101% | 95% | 90% | 99% | 105% |
| 20250328 | 10,200 | 10,380 | 10,130 | 10,270 | 20,900 | -340 | 97% | 101% | 118% | ▼ | 99% | 94% | 91% | 96% | 102% |
| 20250331 | 10,160 | 10,210 | 9,860 | 10,030 | 22,900 | -240 | 98% | 99% | 110% | ▼▼ | 97% | 91% | 90% | 94% | 100% |
| 20250401 | 10,030 | 10,070 | 9,550 | 9,750 | 18,500 | -280 | 97% | 97% | 81% | ▼▼▼ | 97% | 91% | 91% | 91% | 100% |
| 20250402 | 9,900 | 9,900 | 9,590 | 9,650 | 25,800 | -100 | 99% | 97% | 139% | ▼▼▼▼ | 103% | 99% | 98% | 90% | 100% |
| 20250403 | 9,200 | 9,560 | 9,000 | 9,520 | 39,200 | -130 | 99% | 103% | 152% | ▼▼▼▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20250404 | 9,250 | 9,380 | 8,910 | 9,090 | 34,100 | -430 | 95% | 98% | 87% | ▼▼▼▼▼▼ | 106% | 106% | 0% | 85% | 100% |
| 20250408 | 8,540 | 9,080 | 8,540 | 9,010 | 30,300 | -80 | 99% | 106% | 89% | ▼▼▼▼▼▼▼ | 97% | 105% | 0% | 84% | 100% |
| 20250409 | 8,730 | 8,730 | 8,420 | 8,510 | 32,200 | -500 | 94% | 97% | 106% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 79% | 100% |
| 20250410 | 9,260 | 9,260 | 9,030 | 9,100 | 22,300 | 590 | 107% | 98% | 69% | ▲ | 101% | 101% | 0% | 85% | 107% |
| 20250411 | 8,950 | 9,050 | 8,750 | 9,030 | 12,000 | -70 | 99% | 101% | 54% | ▼ | 98% | 100% | 0% | 84% | 106% |
| 20250414 | 9,070 | 9,150 | 8,870 | 8,890 | 23,100 | -140 | 98% | 98% | 193% | ▼▼ | 104% | 101% | 0% | 83% | 104% |
| 20250415 | 8,890 | 9,210 | 8,870 | 9,210 | 14,500 | 320 | 104% | 104% | 63% | ▲ | 97% | 0% | 0% | 86% | 108% |
| 20250416 | 9,150 | 9,150 | 8,770 | 8,870 | 32,300 | -340 | 96% | 97% | 223% | ▼ | 103% | 0% | 0% | 83% | 104% |
| 20250417 | 8,750 | 9,040 | 8,750 | 9,040 | 15,100 | 170 | 102% | 103% | 47% | ▲ | 100% | 0% | 0% | 84% | 106% |
| 20250418 | 9,040 | 9,040 | 8,940 | 9,000 | 21,500 | -40 | 100% | 100% | 142% | ▼ | % | % | % | 84% | 106% |
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 | 0 | 10,400 | 0 | 1,600 | 0 | 8,800 |
| 2025-04-04 | 100 | 11,400 | 100 | 2,000 | 0 | 9,400 |
| 2025-03-28 | 0 | 10,400 | 0 | 2,500 | 0 | 7,900 |
| 2025-03-21 | 0 | 9,000 | 0 | 3,400 | 0 | 5,600 |
| 2025-03-14 | 0 | 10,400 | 0 | 3,100 | 0 | 7,300 |
| 2025-03-07 | 0 | 13,000 | 0 | 2,800 | 0 | 10,200 |
| 2025-02-28 | 0 | 12,900 | 0 | 2,900 | 0 | 10,000 |
| 2025-02-21 | 0 | 12,200 | 0 | 2,200 | 0 | 10,000 |
| 2025-02-14 | 0 | 12,200 | 0 | 2,300 | 0 | 9,900 |
| 2025-02-07 | 0 | 15,100 | 0 | 3,300 | 0 | 11,800 |
| 2025-01-31 | 0 | 15,300 | 0 | 3,500 | 0 | 11,800 |
| 2025-01-24 | 0 | 14,000 | 0 | 2,900 | 0 | 11,100 |
| 2025-01-17 | 0 | 11,400 | 0 | 2,500 | 0 | 8,900 |
| 2025-01-10 | 0 | 11,100 | 0 | 2,800 | 0 | 8,300 |
| 2024-12-27 | 0 | 11,100 | 0 | 2,200 | 0 | 8,900 |
| 2024-12-20 | 0 | 13,200 | 0 | 4,700 | 0 | 8,500 |
| 2024-12-13 | 0 | 16,900 | 0 | 9,100 | 0 | 7,800 |
| 2024-12-06 | 0 | 19,100 | 0 | 11,300 | 0 | 7,800 |
| 2024-11-29 | 0 | 19,700 | 0 | 11,700 | 0 | 8,000 |
| 2024-11-22 | 0 | 27,300 | 0 | 19,700 | 0 | 7,600 |
| 2024-11-15 | 0 | 21,500 | 0 | 13,000 | 0 | 8,500 |
| 2024-11-08 | 0 | 13,900 | 0 | 4,100 | 0 | 9,800 |
| 2024-11-01 | 0 | 12,200 | 0 | 3,700 | 0 | 8,500 |
| 2024-10-25 | 0 | 11,900 | 0 | 3,700 | 0 | 8,200 |
| 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 |
|---|---|---|---|
| 20250318 | 15:00 | 上村工業 | (開示事項の変更)「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」の一部変更に関するお知らせ |
| 20250210 | 12:30 | 上村工業 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 12:30 | 上村工業 | 配当予想の修正に関するお知らせ |
| 20250210 | 12:30 | 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 |
| 20241111 | 12:30 | 上村工業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 12:30 | 上村工業 | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFAR | 350 | 2025-03-24 10:55 | 上村工業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
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 | 2025-04-20 00:27:40 |
| 4966 | 2 | (開示事項の変更)「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」の一部変更に関するお知らせ を掲載いたしました 2025.03.18IR | 2025-03-18 20:29:52 |
| 4966 | 2 | 2025年3月期第3四半期決算説明資料 を掲載いたしました 2025.02.10IR | 2025-02-11 04:29:38 |
| 4966 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） を掲載いたしました 2025.02.10IR | 2025-02-10 16:30:19 |
| 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 2025.02.10IR | 2025-02-10 16:30:16 |
| 4966 | 2 | 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 を掲載いたしました 2025.02.10IR | 2025-02-10 16:30:15 |
| 4966 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:43 |
| 4966 | 2 | 2025年３月期第2四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:42 |
| 4966 | 2 | 2025年3月期第2四半期決算説明資料 を掲載いたしました 2024.11.11IR | 2024-11-11 18:30:40 |
| 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 |