| 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 | 2,461 | 2,466 | 2,417 | 2,443 | 72,000 | -65 | 97% | 99% | 138% | ▼ | 100% | 104% | 99% | 80% | 100% |
| 20240726 | 2,448 | 2,472 | 2,415 | 2,450 | 32,800 | 7 | 100% | 100% | 46% | ▲ | 102% | 102% | 98% | 81% | 100% |
| 20240729 | 2,480 | 2,531 | 2,457 | 2,522 | 36,500 | 72 | 103% | 102% | 111% | ▲ | 100% | 96% | 98% | 86% | 103% |
| 20240730 | 2,506 | 2,522 | 2,488 | 2,513 | 34,600 | -9 | 100% | 100% | 95% | ▼ | 103% | 94% | 99% | 86% | 103% |
| 20240731 | 2,472 | 2,557 | 2,461 | 2,548 | 28,300 | 35 | 101% | 103% | 82% | ▲ | 97% | 89% | 94% | 88% | 104% |
| 20240801 | 2,598 | 2,598 | 2,504 | 2,521 | 95,100 | -27 | 99% | 97% | 336% | ▼ | 99% | 95% | 102% | 88% | 103% |
| 20240802 | 2,421 | 2,487 | 2,401 | 2,401 | 51,300 | -120 | 95% | 99% | 54% | ▼ | 94% | 104% | 109% | 86% | 100% |
| 20240805 | 2,264 | 2,274 | 1,983 | 2,139 | 92,000 | -262 | 89% | 94% | 179% | ▼ | 100% | 101% | 107% | 78% | 100% |
| 20240806 | 2,317 | 2,393 | 2,200 | 2,312 | 66,300 | 173 | 108% | 100% | 72% | ▲ | 106% | 108% | 115% | 85% | 108% |
| 20240807 | 2,162 | 2,392 | 2,153 | 2,300 | 79,400 | -12 | 99% | 106% | 120% | ▼ | 101% | 102% | 109% | 85% | 108% |
| 20240808 | 2,272 | 2,365 | 2,262 | 2,285 | 36,300 | -15 | 99% | 101% | 46% | ▼ | 99% | 103% | 105% | 84% | 107% |
| 20240809 | 2,367 | 2,372 | 2,304 | 2,344 | 43,600 | 59 | 103% | 99% | 120% | ▲ | 98% | 103% | 105% | 86% | 110% |
| 20240813 | 2,354 | 2,370 | 2,311 | 2,314 | 41,200 | -30 | 99% | 98% | 94% | ▼ | 100% | 104% | 107% | 85% | 108% |
| 20240814 | 2,321 | 2,368 | 2,295 | 2,327 | 28,400 | 13 | 101% | 100% | 69% | ▲ | 100% | 103% | 107% | 86% | 109% |
| 20240815 | 2,325 | 2,344 | 2,300 | 2,319 | 36,400 | -8 | 100% | 100% | 128% | ▼ | 102% | 101% | 104% | 88% | 108% |
| 20240816 | 2,388 | 2,435 | 2,362 | 2,429 | 42,900 | 110 | 105% | 102% | 118% | ▲ | 99% | 99% | 102% | 92% | 114% |
| 20240819 | 2,436 | 2,475 | 2,399 | 2,412 | 47,600 | -17 | 99% | 99% | 111% | ▼ | 99% | 99% | 103% | 94% | 113% |
| 20240820 | 2,413 | 2,414 | 2,379 | 2,389 | 39,300 | -23 | 99% | 99% | 83% | ▼▼ | 101% | 104% | 101% | 93% | 112% |
| 20240821 | 2,360 | 2,389 | 2,340 | 2,372 | 27,400 | -17 | 99% | 101% | 70% | ▼▼▼ | 100% | 102% | 102% | 93% | 111% |
| 20240822 | 2,397 | 2,430 | 2,383 | 2,404 | 23,000 | 32 | 101% | 100% | 84% | ▲ | 99% | 102% | 103% | 94% | 112% |
| 20240823 | 2,410 | 2,410 | 2,366 | 2,380 | 18,800 | -24 | 99% | 99% | 82% | ▼ | 100% | 105% | 106% | 93% | 111% |
| 20240826 | 2,364 | 2,374 | 2,350 | 2,358 | 13,300 | -22 | 99% | 100% | 71% | ▼▼ | 102% | 103% | 107% | 93% | 110% |
| 20240827 | 2,399 | 2,467 | 2,398 | 2,454 | 36,400 | 96 | 104% | 102% | 274% | ▲ | 100% | 101% | 107% | 96% | 115% |
| 20240828 | 2,454 | 2,474 | 2,407 | 2,447 | 28,300 | -7 | 100% | 100% | 78% | ▼ | 100% | 102% | 108% | 96% | 114% |
| 20240829 | 2,435 | 2,462 | 2,423 | 2,439 | 13,800 | -8 | 100% | 100% | 49% | ▼▼ | 102% | 97% | 108% | 97% | 114% |
| 20240830 | 2,425 | 2,493 | 2,425 | 2,471 | 27,800 | 32 | 101% | 102% | 201% | ▲ | 99% | 92% | 105% | 100% | 116% |
| 20240902 | 2,498 | 2,500 | 2,453 | 2,472 | 15,700 | 1 | 100% | 99% | 56% | ▲▲ | 100% | 92% | 106% | 100% | 116% |
| 20240903 | 2,472 | 2,491 | 2,450 | 2,482 | 16,600 | 10 | 100% | 100% | 106% | ▲▲▲ | 97% | 94% | 108% | 100% | 109% |
| 20240904 | 2,432 | 2,432 | 2,352 | 2,359 | 39,600 | -123 | 95% | 97% | 239% | ▼ | 99% | 97% | 114% | 95% | 103% |
| 20240905 | 2,338 | 2,358 | 2,305 | 2,310 | 27,600 | -49 | 98% | 99% | 70% | ▼▼ | 98% | 98% | 114% | 93% | 101% |
| 20240906 | 2,334 | 2,353 | 2,258 | 2,282 | 39,700 | -28 | 99% | 98% | 144% | ▼▼▼ | 102% | 102% | 119% | 92% | 100% |
| 20240909 | 2,238 | 2,275 | 2,219 | 2,274 | 25,800 | -8 | 100% | 102% | 65% | ▼▼▼▼ | 100% | 102% | 117% | 92% | 100% |
| 20240910 | 2,274 | 2,290 | 2,258 | 2,271 | 14,900 | -3 | 100% | 100% | 58% | ▼▼▼▼▼ | 97% | 105% | 117% | 91% | 100% |
| 20240911 | 2,271 | 2,271 | 2,202 | 2,210 | 33,200 | -61 | 97% | 97% | 223% | ▼▼▼▼▼▼ | 102% | 110% | 119% | 89% | 100% |
| 20240912 | 2,233 | 2,300 | 2,233 | 2,283 | 47,600 | 73 | 103% | 102% | 143% | ▲ | 100% | 109% | 118% | 92% | 103% |
| 20240913 | 2,263 | 2,279 | 2,255 | 2,272 | 35,300 | -11 | 100% | 100% | 74% | ▼ | 101% | 109% | 116% | 92% | 103% |
| 20240917 | 2,302 | 2,332 | 2,282 | 2,329 | 34,500 | 57 | 103% | 101% | 98% | ▲ | 101% | 109% | 114% | 94% | 105% |
| 20240918 | 2,340 | 2,375 | 2,315 | 2,375 | 34,600 | 46 | 102% | 101% | 100% | ▲▲ | 102% | 109% | 111% | 96% | 107% |
| 20240919 | 2,402 | 2,475 | 2,390 | 2,454 | 44,500 | 79 | 103% | 102% | 129% | ▲▲▲ | 100% | 106% | 108% | 99% | 111% |
| 20240920 | 2,467 | 2,506 | 2,455 | 2,475 | 31,300 | 21 | 101% | 100% | 70% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 112% |
| 20240924 | 2,479 | 2,520 | 2,475 | 2,504 | 28,100 | 29 | 101% | 101% | 90% | ▲▲▲▲▲ | 102% | 103% | 105% | 100% | 113% |
| 20240925 | 2,504 | 2,575 | 2,491 | 2,562 | 27,500 | 58 | 102% | 102% | 98% | ▲▲▲▲▲▲ | 101% | 99% | 101% | 100% | 116% |
| 20240926 | 2,600 | 2,618 | 2,551 | 2,618 | 49,600 | 56 | 102% | 101% | 180% | ▲▲▲▲▲▲▲ | 99% | 100% | 101% | 100% | 118% |
| 20240927 | 2,582 | 2,582 | 2,542 | 2,558 | 38,800 | -60 | 98% | 99% | 78% | ▼ | 100% | 106% | 105% | 98% | 116% |
| 20240930 | 2,503 | 2,544 | 2,459 | 2,511 | 32,300 | -47 | 98% | 100% | 83% | ▼▼ | 102% | 105% | 103% | 96% | 114% |
| 20241001 | 2,542 | 2,603 | 2,523 | 2,583 | 20,900 | 72 | 103% | 102% | 65% | ▲ | 100% | 105% | 103% | 99% | 117% |
| 20241002 | 2,533 | 2,592 | 2,517 | 2,529 | 45,700 | -54 | 98% | 100% | 219% | ▼ | 100% | 101% | 99% | 97% | 114% |
| 20241003 | 2,582 | 2,604 | 2,565 | 2,584 | 32,200 | 55 | 102% | 100% | 70% | ▲ | 102% | 100% | 97% | 99% | 117% |
| 20241004 | 2,600 | 2,664 | 2,599 | 2,663 | 30,000 | 79 | 103% | 102% | 93% | ▲▲ | 99% | 97% | 93% | 100% | 120% |
| 20241007 | 2,683 | 2,691 | 2,617 | 2,657 | 40,100 | -6 | 100% | 99% | 134% | ▼ | 99% | 98% | 0% | 100% | 120% |
| 20241008 | 2,644 | 2,654 | 2,589 | 2,620 | 25,400 | -37 | 99% | 99% | 63% | ▼▼ | 97% | 97% | 0% | 98% | 119% |
| 20241009 | 2,620 | 2,650 | 2,533 | 2,549 | 30,800 | -71 | 97% | 97% | 121% | ▼▼▼ | 102% | 102% | 0% | 96% | 115% |
| 20241010 | 2,570 | 2,619 | 2,540 | 2,610 | 20,200 | 61 | 102% | 102% | 66% | ▲ | 99% | 101% | 0% | 98% | 118% |
| 20241011 | 2,602 | 2,607 | 2,587 | 2,587 | 29,200 | -23 | 99% | 99% | 145% | ▼ | 98% | 99% | 0% | 97% | 114% |
| 20241015 | 2,587 | 2,591 | 2,527 | 2,535 | 40,600 | -52 | 98% | 98% | 139% | ▼▼ | 100% | 100% | 0% | 95% | 112% |
| 20241016 | 2,525 | 2,566 | 2,504 | 2,537 | 28,900 | 2 | 100% | 100% | 71% | ▲ | 103% | 98% | 0% | 95% | 109% |
| 20241017 | 2,550 | 2,618 | 2,537 | 2,618 | 36,100 | 81 | 103% | 103% | 125% | ▲▲ | 99% | 0% | 0% | 98% | 110% |
| 20241018 | 2,581 | 2,581 | 2,528 | 2,553 | 40,700 | -65 | 98% | 99% | 113% | ▼ | 99% | 0% | 0% | 96% | 104% |
| 20241021 | 2,558 | 2,583 | 2,514 | 2,524 | 29,500 | -29 | 99% | 99% | 72% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 2,526 | 2,539 | 2,492 | 2,504 | 20,300 | -20 | 99% | 99% | 69% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 26,100 | 27,400 | 9,000 | 7,200 | 17,100 | 20,200 |
| 2024-10-11 | 26,900 | 23,300 | 9,000 | 5,900 | 17,900 | 17,400 |
| 2024-10-04 | 29,600 | 22,700 | 9,000 | 5,000 | 20,600 | 17,700 |
| 2024-09-27 | 26,300 | 26,100 | 9,000 | 5,800 | 17,300 | 20,300 |
| 2024-09-20 | 24,800 | 30,700 | 9,000 | 8,200 | 15,800 | 22,500 |
| 2024-09-13 | 17,000 | 35,000 | 9,000 | 8,800 | 8,000 | 26,200 |
| 2024-09-06 | 17,000 | 33,800 | 9,000 | 7,000 | 8,000 | 26,800 |
| 2024-08-30 | 21,600 | 25,600 | 9,000 | 5,800 | 12,600 | 19,800 |
| 2024-08-23 | 21,100 | 29,000 | 9,000 | 7,900 | 12,100 | 21,100 |
| 2024-08-16 | 17,800 | 29,200 | 9,000 | 8,200 | 8,800 | 21,000 |
| 2024-08-09 | 18,400 | 28,000 | 9,000 | 7,700 | 9,400 | 20,300 |
| 2024-08-02 | 16,800 | 32,200 | 9,100 | 11,400 | 7,700 | 20,800 |
| 2024-07-26 | 19,200 | 35,400 | 9,100 | 11,200 | 10,100 | 24,200 |
| 2024-07-19 | 20,300 | 30,500 | 9,000 | 11,000 | 11,300 | 19,500 |
| 2024-07-12 | 21,500 | 28,500 | 9,000 | 11,700 | 12,500 | 16,800 |
| 2024-07-05 | 22,500 | 28,500 | 9,000 | 14,000 | 13,500 | 14,500 |
| 2024-06-28 | 23,900 | 26,000 | 9,000 | 11,900 | 14,900 | 14,100 |
| 2024-06-21 | 24,600 | 26,600 | 9,000 | 10,600 | 15,600 | 16,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 中部鋼鈑 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240806 | 15:00 | 中部鋼鈑 | 2025年３月期第１四半期決算補足資料 |
| 20240710 | 15:00 | 中部鋼鈑 | 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 |
| 20240625 | 15:00 | 中部鋼鈑 | 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 |
| 20240521 | 15:00 | 中部鋼鈑 | 当社株式の大規模買付行為への対応方針（買収への対応方針 ）の継続について |
| 20240508 | 15:00 | 中部鋼鈑 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240508 | 15:00 | 中部鋼鈑 | 2024年３月期決算補足資料 |
| 20240508 | 15:00 | 中部鋼鈑 | 剰余金の配当に関するお知らせ |
| 20240508 | 15:00 | 中部鋼鈑 | 24中期経営計画(2024年度～2026年度)について |
| 20240508 | 15:00 | 中部鋼鈑 | 配当方針の変更に関するお知らせ |
| 20240508 | 15:00 | 中部鋼鈑 | 役員人事に関するお知らせ |
| 20240326 | 11:00 | 中部鋼鈑 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240304 | 11:00 | 中部鋼鈑 | 自己株式の取得状況に関するお知らせ |
| 20240202 | 11:40 | 中部鋼鈑 | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:00 | 中部鋼鈑 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240201 | 15:00 | 中部鋼鈑 | 2024年３月期第３四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5461 | 1 | 中部鋼鈑株式会社 | 厚板鉄鋼メーカー | 2024-10-23 05:20:54 |
| 5461 | 2 | IR ポリシー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:57 |
| 5461 | 2 | IRカレンダー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:56 |
| 5461 | 2 | 株主還元 | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:55 |
| 5461 | 2 | 事業報告書 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:54 |
| 5461 | 2 | 株主総会関連資料 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:53 |
| 5461 | 2 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:52 |
| 5461 | 2 | IR ニュース | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:48 |
| 5461 | 3 | 人気YouTubeチャンネル「プロセスX」で紹介されました | お知らせ | 中部鋼鈑株式会社 | 2024-08-20 15:33:06 |
| 5461 | 3 | 【重要なお知らせ】弊社関係者の名前を騙る「なりすましメール」にご注意ください | お知らせ | 中部鋼鈑株式会社 | 2024-06-26 17:43:05 |