| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,072 | 1,073 | 1,056 | 1,064 | 3,800 | 0 | 100% | 99% | 86% | -- | 100% | 102% | 110% | 98% | 104% |
| 20240925 | 1,058 | 1,068 | 1,058 | 1,059 | 5,900 | -5 | 100% | 100% | 155% | ▼ | 101% | 102% | 109% | 97% | 104% |
| 20240926 | 1,060 | 1,066 | 1,058 | 1,066 | 1,900 | 7 | 101% | 101% | 32% | ▲ | 100% | 100% | 108% | 98% | 105% |
| 20240927 | 1,078 | 1,078 | 1,058 | 1,073 | 4,600 | 7 | 101% | 100% | 242% | ▲▲ | 101% | 101% | 109% | 99% | 105% |
| 20240930 | 1,061 | 1,073 | 1,061 | 1,068 | 4,600 | -5 | 100% | 101% | 100% | ▼ | 101% | 101% | 109% | 98% | 105% |
| 20241001 | 1,069 | 1,090 | 1,069 | 1,081 | 3,600 | 13 | 101% | 101% | 78% | ▲ | 100% | 100% | 108% | 99% | 106% |
| 20241002 | 1,072 | 1,081 | 1,072 | 1,073 | 3,700 | -8 | 99% | 100% | 103% | ▼ | 99% | 100% | 106% | 99% | 105% |
| 20241003 | 1,079 | 1,079 | 1,065 | 1,065 | 1,400 | -8 | 99% | 99% | 38% | ▼▼ | 101% | 102% | 108% | 99% | 105% |
| 20241004 | 1,065 | 1,075 | 1,065 | 1,073 | 1,500 | 8 | 101% | 101% | 107% | ▲ | 99% | 100% | 105% | 99% | 105% |
| 20241007 | 1,090 | 1,090 | 1,072 | 1,075 | 3,000 | 2 | 100% | 99% | 200% | ▲▲ | 99% | 101% | 106% | 99% | 105% |
| 20241008 | 1,080 | 1,080 | 1,066 | 1,067 | 2,500 | -8 | 99% | 99% | 83% | ▼ | 100% | 104% | 106% | 99% | 105% |
| 20241009 | 1,080 | 1,084 | 1,075 | 1,081 | 7,900 | 14 | 101% | 100% | 316% | ▲ | 101% | 107% | 106% | 100% | 106% |
| 20241010 | 1,081 | 1,090 | 1,075 | 1,090 | 2,900 | 9 | 101% | 101% | 37% | ▲▲ | 101% | 107% | 106% | 100% | 107% |
| 20241011 | 1,082 | 1,088 | 1,078 | 1,088 | 700 | -2 | 100% | 101% | 24% | ▼ | 101% | 105% | 107% | 100% | 106% |
| 20241015 | 1,080 | 1,096 | 1,080 | 1,090 | 10,700 | 2 | 100% | 101% | 1529% | ▲ | 103% | 104% | 107% | 100% | 105% |
| 20241016 | 1,087 | 1,133 | 1,083 | 1,125 | 13,500 | 35 | 103% | 103% | 126% | ▲▲ | 103% | 97% | 103% | 100% | 109% |
| 20241017 | 1,126 | 1,161 | 1,126 | 1,160 | 14,000 | 35 | 103% | 103% | 104% | ▲▲▲ | 98% | 95% | 101% | 100% | 111% |
| 20241018 | 1,157 | 1,162 | 1,129 | 1,133 | 7,300 | -27 | 98% | 98% | 52% | ▼ | 100% | 95% | 103% | 98% | 107% |
| 20241021 | 1,130 | 1,143 | 1,127 | 1,131 | 5,800 | -2 | 100% | 100% | 79% | ▼▼ | 97% | 95% | 103% | 98% | 107% |
| 20241022 | 1,130 | 1,130 | 1,089 | 1,097 | 9,000 | -34 | 97% | 97% | 155% | ▼▼▼ | 100% | 99% | 107% | 95% | 104% |
| 20241023 | 1,097 | 1,097 | 1,087 | 1,097 | 2,200 | 0 | 100% | 100% | 24% | -- | 99% | 100% | 108% | 95% | 104% |
| 20241024 | 1,090 | 1,091 | 1,077 | 1,078 | 5,700 | -19 | 98% | 99% | 259% | ▼ | 97% | 106% | 110% | 93% | 101% |
| 20241025 | 1,079 | 1,079 | 1,045 | 1,049 | 13,400 | -29 | 97% | 97% | 235% | ▼▼ | 103% | 110% | 114% | 90% | 100% |
| 20241028 | 1,045 | 1,078 | 1,045 | 1,078 | 8,500 | 29 | 103% | 103% | 63% | ▲ | 101% | 104% | 110% | 93% | 103% |
| 20241029 | 1,079 | 1,096 | 1,079 | 1,088 | 4,000 | 10 | 101% | 101% | 47% | ▲▲ | 99% | 102% | 109% | 94% | 104% |
| 20241030 | 1,095 | 1,127 | 1,085 | 1,085 | 34,600 | -3 | 100% | 99% | 865% | ▼ | 103% | 101% | 107% | 94% | 103% |
| 20241031 | 1,112 | 1,150 | 1,112 | 1,148 | 41,800 | 63 | 106% | 103% | 121% | ▲ | 99% | 99% | 105% | 99% | 109% |
| 20241101 | 1,133 | 1,141 | 1,110 | 1,118 | 14,100 | -30 | 97% | 99% | 34% | ▼ | 100% | 102% | 106% | 96% | 107% |
| 20241105 | 1,120 | 1,124 | 1,110 | 1,121 | 6,000 | 3 | 100% | 100% | 43% | ▲ | 99% | 103% | 106% | 97% | 107% |
| 20241106 | 1,126 | 1,133 | 1,115 | 1,118 | 3,900 | -3 | 100% | 99% | 65% | ▼ | 100% | 103% | 106% | 96% | 107% |
| 20241107 | 1,121 | 1,129 | 1,114 | 1,120 | 7,000 | 2 | 100% | 100% | 179% | ▲ | 101% | 104% | 106% | 97% | 107% |
| 20241108 | 1,121 | 1,129 | 1,117 | 1,127 | 8,900 | 7 | 101% | 101% | 127% | ▲▲ | 102% | 104% | 106% | 97% | 107% |
| 20241111 | 1,122 | 1,156 | 1,116 | 1,143 | 16,000 | 16 | 101% | 102% | 180% | ▲▲▲ | 101% | 100% | 105% | 99% | 109% |
| 20241112 | 1,147 | 1,170 | 1,147 | 1,155 | 16,400 | 12 | 101% | 101% | 103% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20241113 | 1,155 | 1,172 | 1,153 | 1,158 | 13,900 | 3 | 100% | 100% | 85% | ▲▲▲▲▲ | 101% | 101% | 105% | 100% | 110% |
| 20241114 | 1,153 | 1,170 | 1,152 | 1,165 | 4,900 | 7 | 101% | 101% | 35% | ▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 111% |
| 20241115 | 1,164 | 1,165 | 1,151 | 1,151 | 7,200 | -14 | 99% | 99% | 147% | ▼ | 99% | 104% | 105% | 99% | 110% |
| 20241118 | 1,143 | 1,143 | 1,125 | 1,129 | 10,500 | -22 | 98% | 99% | 146% | ▼▼ | 103% | 105% | 107% | 97% | 108% |
| 20241119 | 1,130 | 1,172 | 1,127 | 1,161 | 7,800 | 32 | 103% | 103% | 74% | ▲ | 101% | 103% | 105% | 100% | 111% |
| 20241120 | 1,153 | 1,177 | 1,153 | 1,169 | 6,900 | 8 | 101% | 101% | 88% | ▲▲ | 101% | 100% | 103% | 100% | 111% |
| 20241121 | 1,170 | 1,177 | 1,170 | 1,177 | 2,400 | 8 | 101% | 101% | 35% | ▲▲▲ | 101% | 99% | 102% | 100% | 112% |
| 20241122 | 1,177 | 1,189 | 1,173 | 1,188 | 4,800 | 11 | 101% | 101% | 200% | ▲▲▲▲ | 100% | 98% | 101% | 100% | 113% |
| 20241125 | 1,190 | 1,198 | 1,190 | 1,190 | 4,800 | 2 | 100% | 100% | 100% | ▲▲▲▲▲ | 98% | 98% | 101% | 100% | 110% |
| 20241126 | 1,188 | 1,188 | 1,165 | 1,165 | 6,400 | -25 | 98% | 98% | 133% | ▼ | 98% | 102% | 103% | 98% | 107% |
| 20241127 | 1,165 | 1,165 | 1,126 | 1,137 | 6,600 | -28 | 98% | 98% | 103% | ▼▼ | 97% | 99% | 100% | 96% | 105% |
| 20241128 | 1,200 | 1,200 | 1,164 | 1,164 | 22,400 | 27 | 102% | 97% | 339% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20241129 | 1,166 | 1,169 | 1,161 | 1,163 | 3,400 | -1 | 100% | 100% | 15% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20241202 | 1,167 | 1,174 | 1,150 | 1,166 | 7,900 | 3 | 100% | 100% | 232% | ▲ | 102% | 103% | 103% | 98% | 104% |
| 20241203 | 1,166 | 1,196 | 1,166 | 1,186 | 10,200 | 20 | 102% | 102% | 129% | ▲▲ | 99% | 102% | 102% | 100% | 106% |
| 20241204 | 1,183 | 1,188 | 1,175 | 1,177 | 3,600 | -9 | 99% | 99% | 35% | ▼ | 100% | 102% | 102% | 99% | 105% |
| 20241205 | 1,177 | 1,185 | 1,177 | 1,180 | 2,100 | 3 | 100% | 100% | 58% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241206 | 1,184 | 1,184 | 1,170 | 1,180 | 5,900 | 0 | 100% | 100% | 281% | -- | 100% | 100% | 0% | 99% | 105% |
| 20241209 | 1,202 | 1,205 | 1,191 | 1,205 | 17,300 | 25 | 102% | 100% | 293% | ▲ | 99% | 99% | 0% | 100% | 107% |
| 20241210 | 1,207 | 1,207 | 1,200 | 1,200 | 8,700 | -5 | 100% | 99% | 50% | ▼ | 99% | 99% | 0% | 100% | 106% |
| 20241211 | 1,204 | 1,204 | 1,185 | 1,187 | 5,900 | -13 | 99% | 99% | 68% | ▼▼ | 101% | 101% | 0% | 99% | 105% |
| 20241212 | 1,190 | 1,200 | 1,190 | 1,199 | 2,800 | 12 | 101% | 101% | 47% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241213 | 1,199 | 1,199 | 1,188 | 1,194 | 6,000 | -5 | 100% | 100% | 214% | ▼ | 99% | 100% | 0% | 99% | 106% |
| 20241216 | 1,200 | 1,200 | 1,187 | 1,193 | 2,800 | -1 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20241217 | 1,181 | 1,192 | 1,181 | 1,186 | 4,700 | -7 | 99% | 100% | 168% | ▼▼▼ | 102% | 0% | 0% | 98% | 104% |
| 20241218 | 1,182 | 1,204 | 1,181 | 1,204 | 9,200 | 18 | 102% | 102% | 196% | ▲ | 102% | 0% | 0% | 100% | 106% |
| 20241219 | 1,187 | 1,205 | 1,182 | 1,205 | 6,100 | 1 | 100% | 102% | 66% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 1,206 | 1,206 | 1,190 | 1,190 | 4,500 | -15 | 99% | 99% | 74% | ▼ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 133,600 | 0 | 58,400 | 900 | 75,200 |
| 2024-12-06 | 900 | 129,100 | 0 | 52,500 | 900 | 76,600 |
| 2024-11-29 | 900 | 126,200 | 0 | 50,900 | 900 | 75,300 |
| 2024-11-22 | 1,300 | 126,700 | 0 | 51,400 | 1,300 | 75,300 |
| 2024-11-15 | 1,000 | 125,600 | 0 | 52,900 | 1,000 | 72,700 |
| 2024-11-08 | 800 | 122,700 | 0 | 50,900 | 800 | 71,800 |
| 2024-11-01 | 1,200 | 120,700 | 0 | 50,700 | 1,200 | 70,000 |
| 2024-10-25 | 700 | 107,000 | 0 | 42,200 | 700 | 64,800 |
| 2024-10-18 | 800 | 103,900 | 0 | 42,200 | 800 | 61,700 |
| 2024-10-11 | 600 | 94,400 | 0 | 39,100 | 600 | 55,300 |
| 2024-10-04 | 400 | 90,400 | 0 | 39,300 | 400 | 51,100 |
| 2024-09-27 | 400 | 90,400 | 0 | 39,700 | 400 | 50,700 |
| 2024-09-20 | 700 | 92,100 | 0 | 40,300 | 700 | 51,800 |
| 2024-09-13 | 500 | 91,800 | 0 | 39,700 | 500 | 52,100 |
| 2024-09-06 | 500 | 91,800 | 0 | 38,700 | 500 | 53,100 |
| 2024-08-30 | 500 | 97,400 | 0 | 42,200 | 500 | 55,200 |
| 2024-08-23 | 500 | 95,700 | 0 | 43,400 | 500 | 52,300 |
| 2024-08-16 | 400 | 96,600 | 0 | 41,500 | 400 | 55,100 |
| 2024-08-09 | 400 | 84,600 | 0 | 37,500 | 400 | 47,100 |
| 2024-08-02 | 1,000 | 118,500 | 0 | 54,500 | 1,000 | 64,000 |
| 2024-07-26 | 1,700 | 112,300 | 0 | 46,900 | 1,700 | 65,400 |
| 2024-07-19 | 1,700 | 111,400 | 0 | 47,500 | 1,700 | 63,900 |
| 2024-07-12 | 2,000 | 103,600 | 0 | 44,800 | 2,000 | 58,800 |
| 2024-07-05 | 2,000 | 94,300 | 0 | 44,500 | 2,000 | 49,800 |
| 2024-06-28 | 2,100 | 90,900 | 0 | 46,800 | 2,100 | 44,100 |
| 2024-06-21 | 1,800 | 87,000 | 0 | 45,900 | 1,800 | 41,100 |
| 2024-06-14 | 2,200 | 88,200 | 0 | 45,700 | 2,200 | 42,500 |
| 2024-06-07 | 2,200 | 86,900 | 0 | 45,500 | 2,200 | 41,400 |
| 2024-05-31 | 2,900 | 88,000 | 0 | 47,200 | 2,900 | 40,800 |
| 2024-05-24 | 2,400 | 86,900 | 0 | 45,200 | 2,400 | 41,700 |
| 2024-05-17 | 2,500 | 84,000 | 0 | 42,300 | 2,500 | 41,700 |
| 2024-05-10 | 3,600 | 87,800 | 0 | 44,100 | 3,600 | 43,700 |
| 2024-05-02 | 1,400 | 87,100 | 0 | 51,000 | 1,400 | 36,100 |
| 2024-04-26 | 1,100 | 90,000 | 0 | 52,900 | 1,100 | 37,100 |
| 2024-04-19 | 1,200 | 86,300 | 0 | 48,000 | 1,200 | 38,300 |
| 2024-04-12 | 1,300 | 87,700 | 0 | 51,900 | 1,300 | 35,800 |
| 2024-04-05 | 1,400 | 83,400 | 0 | 46,400 | 1,400 | 37,000 |
| 2024-03-29 | 4,200 | 78,700 | 0 | 47,100 | 4,200 | 31,600 |
| 2024-03-22 | 6,600 | 103,200 | 0 | 50,900 | 6,600 | 52,300 |
| 2024-03-15 | 6,200 | 99,400 | 0 | 45,000 | 6,200 | 54,400 |
| 2024-03-08 | 7,700 | 90,600 | 0 | 35,600 | 7,700 | 55,000 |
| 2024-03-01 | 8,800 | 100,900 | 0 | 37,100 | 8,800 | 63,800 |
| 2024-02-22 | 7,900 | 109,500 | 0 | 39,800 | 7,900 | 69,700 |
| 2024-02-16 | 9,800 | 108,000 | 0 | 36,100 | 9,800 | 71,900 |
| 2024-02-09 | 27,800 | 112,100 | 0 | 38,900 | 27,800 | 73,200 |
| 2024-02-02 | 27,900 | 124,000 | 0 | 45,200 | 27,900 | 78,800 |
| 2024-01-26 | 2,700 | 130,400 | 0 | 59,600 | 2,700 | 70,800 |
| 2024-01-19 | 3,400 | 128,400 | 0 | 57,700 | 3,400 | 70,700 |
| 2024-01-12 | 2,400 | 132,200 | 0 | 65,100 | 2,400 | 67,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 虹技 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20241127 | 15:30 | 虹技 | 海部郡衛生処理事務組合次期ごみ処理施設建設事業の仮契約のお知らせ |
| 20241030 | 15:30 | 虹技 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 15:30 | 虹技 | 姫路オフィス開設に関するお知らせ |
| 20240731 | 15:30 | 虹技 | 業績予想および配当予想の修正に関するお知らせ |
| 20240731 | 15:30 | 虹技 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 14:30 | 虹技 | 監査等委員である取締役の辞任および新任候補者に関するお知らせ |
| 20240510 | 14:30 | 虹技 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240229 | 15:30 | 虹技 | 取締役および執行役員の異動ならびに人事異動に関するお知らせ |
| 20240229 | 15:30 | 虹技 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240131 | 15:30 | 虹技 | 業績予想および配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | 虹技 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:30 | 虹技 | 株式会社小口合金鋳造所の株式の取得（子会社化）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 |
|---|---|---|---|
| 5603 | 1 | 虹技株式会社 | 2024-12-22 09:20:19 |
| 5603 | 2 | 2024.11.29第120期中間報告書を掲載しました。 | 2024-11-29 09:29:34 |
| 5603 | 2 | 2024.10.302025年3月期 第2四半期決算短信を掲載しました。 | 2024-10-31 02:29:49 |
| 5603 | 2 | 2024.06.262024年3月期 有価証券報告書を掲載しました。 | 2024-08-29 19:29:39 |
| 5603 | 2 | 2024.07.312025年3月期 第1四半期決算短信を掲載しました。 | 2024-07-31 22:30:21 |
| 5603 | 2 | 2024.06.26第119期年次報告書・第119回定時株主総会決議ご通知を掲載しました。 | 2024-06-26 22:51:36 |
| 5603 | 2 | 2022.06.28第117回定時株主総会決議ご通知を掲載しました。 | 2024-06-21 16:44:20 |
| 5603 | 2 | 2022.07.292023年3月期 第1四半期決算短信を掲載しました。 | 2024-06-21 16:44:19 |
| 5603 | 2 | 2022.10.312023年3月期 第2四半期決算短信を掲載しました。 | 2024-06-21 16:44:18 |
| 5603 | 2 | 2022.11.30第118期中間報告書を掲載しました。 | 2024-06-21 16:44:16 |