| 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 | 406 | 407 | 399 | 404 | 8,400 | -4 | 99% | 100% | 271% | ▼ | 100% | 112% | 105% | 98% | 100% |
| 20240726 | 401 | 408 | 400 | 400 | 12,000 | -4 | 99% | 100% | 143% | ▼▼ | 95% | 96% | 93% | 97% | 100% |
| 20240729 | 456 | 456 | 425 | 435 | 248,700 | 35 | 109% | 95% | 2073% | ▲ | 101% | 94% | 97% | 100% | 109% |
| 20240730 | 440 | 447 | 435 | 443 | 65,800 | 8 | 102% | 101% | 26% | ▲▲ | 101% | 86% | 98% | 100% | 111% |
| 20240731 | 447 | 454 | 438 | 450 | 54,100 | 7 | 102% | 101% | 82% | ▲▲▲ | 97% | 90% | 98% | 100% | 113% |
| 20240801 | 450 | 450 | 432 | 438 | 35,300 | -12 | 97% | 97% | 65% | ▼ | 95% | 93% | 101% | 97% | 110% |
| 20240802 | 434 | 434 | 411 | 414 | 62,200 | -24 | 95% | 95% | 176% | ▼▼ | 93% | 103% | 110% | 92% | 104% |
| 20240805 | 400 | 405 | 370 | 370 | 53,900 | -44 | 89% | 93% | 87% | ▼▼▼ | 98% | 105% | 112% | 82% | 100% |
| 20240806 | 392 | 401 | 385 | 385 | 29,800 | 15 | 104% | 98% | 55% | ▲ | 105% | 106% | 114% | 86% | 104% |
| 20240807 | 385 | 404 | 385 | 403 | 13,100 | 18 | 105% | 105% | 44% | ▲▲ | 102% | 106% | 111% | 90% | 109% |
| 20240808 | 396 | 409 | 396 | 403 | 8,900 | 0 | 100% | 102% | 68% | -- | 100% | 102% | 107% | 90% | 109% |
| 20240809 | 411 | 416 | 408 | 410 | 7,900 | 7 | 102% | 100% | 89% | ▲ | 100% | 103% | 108% | 91% | 111% |
| 20240813 | 407 | 421 | 407 | 407 | 13,600 | -3 | 99% | 100% | 172% | ▼ | 101% | 103% | 108% | 90% | 110% |
| 20240814 | 407 | 413 | 407 | 410 | 4,300 | 3 | 101% | 101% | 32% | ▲ | 102% | 103% | 107% | 91% | 111% |
| 20240815 | 410 | 419 | 410 | 419 | 13,200 | 9 | 102% | 102% | 307% | ▲▲ | 100% | 100% | 104% | 93% | 113% |
| 20240816 | 423 | 426 | 412 | 421 | 11,300 | 2 | 100% | 100% | 86% | ▲▲▲ | 99% | 100% | 104% | 94% | 114% |
| 20240819 | 421 | 421 | 414 | 418 | 6,500 | -3 | 99% | 99% | 58% | ▼ | 101% | 102% | 105% | 93% | 113% |
| 20240820 | 416 | 421 | 414 | 421 | 4,500 | 3 | 101% | 101% | 69% | ▲ | 100% | 101% | 103% | 94% | 114% |
| 20240821 | 421 | 421 | 420 | 421 | 3,200 | 0 | 100% | 100% | 71% | -- | 100% | 104% | 104% | 94% | 114% |
| 20240822 | 421 | 425 | 421 | 423 | 2,000 | 2 | 100% | 100% | 63% | ▲ | 100% | 104% | 104% | 94% | 114% |
| 20240823 | 421 | 422 | 418 | 421 | 4,300 | -2 | 100% | 100% | 215% | ▼ | 100% | 105% | 104% | 94% | 114% |
| 20240826 | 421 | 423 | 417 | 423 | 4,700 | 2 | 100% | 100% | 109% | ▲ | 100% | 103% | 102% | 94% | 114% |
| 20240827 | 426 | 426 | 421 | 425 | 11,500 | 2 | 100% | 100% | 245% | ▲▲ | 103% | 103% | 102% | 94% | 115% |
| 20240828 | 427 | 439 | 427 | 439 | 14,400 | 14 | 103% | 103% | 125% | ▲▲▲ | 100% | 100% | 99% | 98% | 119% |
| 20240829 | 439 | 444 | 437 | 439 | 20,100 | 0 | 100% | 100% | 140% | -- | 100% | 97% | 99% | 100% | 119% |
| 20240830 | 441 | 441 | 435 | 440 | 7,200 | 1 | 100% | 100% | 36% | ▲ | 100% | 97% | 99% | 100% | 119% |
| 20240902 | 440 | 440 | 437 | 438 | 13,100 | -2 | 100% | 100% | 182% | ▼ | 100% | 96% | 99% | 100% | 118% |
| 20240903 | 439 | 439 | 433 | 438 | 10,300 | 0 | 100% | 100% | 79% | -- | 98% | 97% | 100% | 100% | 114% |
| 20240904 | 436 | 436 | 427 | 429 | 3,300 | -9 | 98% | 98% | 32% | ▼ | 101% | 100% | 104% | 98% | 106% |
| 20240905 | 421 | 431 | 421 | 425 | 3,800 | -4 | 99% | 101% | 115% | ▼▼ | 99% | 101% | 102% | 97% | 105% |
| 20240906 | 426 | 427 | 422 | 422 | 1,200 | -3 | 99% | 99% | 32% | ▼▼▼ | 101% | 105% | 105% | 96% | 104% |
| 20240909 | 411 | 439 | 410 | 417 | 13,500 | -5 | 99% | 101% | 1125% | ▼▼▼▼ | 101% | 102% | 103% | 95% | 102% |
| 20240910 | 417 | 422 | 417 | 422 | 2,300 | 5 | 101% | 101% | 17% | ▲ | 101% | 105% | 103% | 96% | 103% |
| 20240911 | 415 | 429 | 410 | 421 | 7,700 | -1 | 100% | 101% | 335% | ▼ | 104% | 105% | 103% | 96% | 101% |
| 20240912 | 416 | 432 | 411 | 432 | 9,800 | 11 | 103% | 104% | 127% | ▲ | 99% | 101% | 99% | 98% | 104% |
| 20240913 | 432 | 436 | 427 | 427 | 3,000 | -5 | 99% | 99% | 31% | ▼ | 100% | 103% | 101% | 97% | 102% |
| 20240917 | 424 | 434 | 422 | 422 | 7,200 | -5 | 99% | 100% | 240% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20240918 | 433 | 435 | 428 | 434 | 8,200 | 12 | 103% | 100% | 114% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20240919 | 434 | 437 | 429 | 436 | 15,500 | 2 | 100% | 100% | 189% | ▲▲ | 100% | 99% | 99% | 99% | 105% |
| 20240920 | 436 | 438 | 432 | 436 | 3,100 | 0 | 100% | 100% | 20% | -- | 99% | 97% | 98% | 99% | 105% |
| 20240924 | 440 | 440 | 427 | 434 | 6,400 | -2 | 100% | 99% | 206% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20240925 | 420 | 427 | 420 | 425 | 10,800 | -9 | 98% | 101% | 169% | ▼▼ | 101% | 100% | 101% | 97% | 102% |
| 20240926 | 426 | 432 | 426 | 431 | 4,700 | 6 | 101% | 101% | 44% | ▲ | 99% | 99% | 100% | 98% | 103% |
| 20240927 | 432 | 433 | 427 | 427 | 4,500 | -4 | 99% | 99% | 96% | ▼ | 100% | 102% | 103% | 97% | 102% |
| 20240930 | 419 | 423 | 416 | 420 | 7,600 | -7 | 98% | 100% | 169% | ▼▼ | 100% | 101% | 102% | 95% | 101% |
| 20241001 | 424 | 431 | 423 | 426 | 3,900 | 6 | 101% | 100% | 51% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241002 | 425 | 427 | 417 | 424 | 15,800 | -2 | 100% | 100% | 405% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20241003 | 424 | 430 | 424 | 428 | 6,600 | 4 | 101% | 101% | 42% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20241004 | 429 | 429 | 420 | 425 | 12,700 | -3 | 99% | 99% | 192% | ▼ | 101% | 101% | 98% | 97% | 102% |
| 20241007 | 425 | 430 | 425 | 429 | 3,500 | 4 | 101% | 101% | 28% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241008 | 429 | 429 | 428 | 429 | 2,000 | 0 | 100% | 100% | 57% | -- | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 431 | 431 | 421 | 427 | 2,700 | -2 | 100% | 99% | 135% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 429 | 430 | 428 | 428 | 2,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241011 | 428 | 429 | 425 | 426 | 16,300 | -2 | 100% | 100% | 604% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241015 | 426 | 427 | 425 | 426 | 16,800 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 0% | 98% | 101% |
| 20241016 | 425 | 426 | 425 | 425 | 3,100 | -1 | 100% | 100% | 18% | ▼ | 101% | 98% | 0% | 97% | 101% |
| 20241017 | 425 | 430 | 425 | 430 | 10,700 | 5 | 101% | 101% | 345% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241018 | 425 | 430 | 425 | 430 | 11,400 | 0 | 100% | 101% | 107% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 430 | 433 | 429 | 432 | 16,200 | 2 | 100% | 100% | 142% | ▲ | 97% | 0% | 0% | 99% | 103% |
| 20241022 | 432 | 432 | 417 | 418 | 33,200 | -14 | 97% | 97% | 205% | ▼ | % | % | % | 96% | 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 | 0 | 262,000 | 0 | 23,000 | 0 | 239,000 |
| 2024-10-11 | 0 | 260,200 | 0 | 20,600 | 0 | 239,600 |
| 2024-10-04 | 0 | 249,400 | 0 | 20,400 | 0 | 229,000 |
| 2024-09-27 | 0 | 246,500 | 0 | 20,000 | 0 | 226,500 |
| 2024-09-20 | 0 | 248,700 | 0 | 20,400 | 0 | 228,300 |
| 2024-09-13 | 0 | 247,000 | 0 | 18,700 | 0 | 228,300 |
| 2024-09-06 | 0 | 248,700 | 0 | 18,100 | 0 | 230,600 |
| 2024-08-30 | 0 | 243,900 | 0 | 17,800 | 0 | 226,100 |
| 2024-08-23 | 0 | 235,100 | 0 | 17,300 | 0 | 217,800 |
| 2024-08-16 | 0 | 236,500 | 0 | 17,400 | 0 | 219,100 |
| 2024-08-09 | 0 | 238,100 | 0 | 17,700 | 0 | 220,400 |
| 2024-08-02 | 0 | 264,700 | 0 | 35,900 | 0 | 228,800 |
| 2024-07-26 | 500 | 222,900 | 500 | 25,800 | 0 | 197,100 |
| 2024-07-19 | 0 | 228,700 | 0 | 25,700 | 0 | 203,000 |
| 2024-07-12 | 0 | 229,200 | 0 | 27,200 | 0 | 202,000 |
| 2024-07-05 | 0 | 228,100 | 0 | 27,000 | 0 | 201,100 |
| 2024-06-28 | 0 | 224,800 | 0 | 24,200 | 0 | 200,600 |
| 2024-06-21 | 0 | 223,900 | 0 | 23,300 | 0 | 200,600 |
| 2024-06-14 | 0 | 225,900 | 0 | 26,100 | 0 | 199,800 |
| 2024-06-07 | 0 | 222,600 | 0 | 24,400 | 0 | 198,200 |
| 2024-05-31 | 0 | 222,200 | 0 | 24,500 | 0 | 197,700 |
| 2024-05-24 | 0 | 223,400 | 0 | 25,300 | 0 | 198,100 |
| 2024-05-17 | 0 | 227,100 | 0 | 25,100 | 0 | 202,000 |
| 2024-05-10 | 0 | 230,300 | 0 | 24,800 | 0 | 205,500 |
| 2024-05-02 | 0 | 230,000 | 0 | 25,600 | 0 | 204,400 |
| 2024-04-26 | 5,000 | 206,900 | 5,000 | 30,900 | 0 | 176,000 |
| 2024-04-19 | 0 | 188,900 | 0 | 26,600 | 0 | 162,300 |
| 2024-04-12 | 0 | 190,900 | 0 | 27,000 | 0 | 163,900 |
| 2024-04-05 | 0 | 202,000 | 0 | 31,400 | 0 | 170,600 |
| 2024-03-29 | 0 | 205,900 | 0 | 32,100 | 0 | 173,800 |
| 2024-03-22 | 0 | 209,000 | 0 | 31,800 | 0 | 177,200 |
| 2024-03-15 | 500 | 196,900 | 500 | 24,700 | 0 | 172,200 |
| 2024-03-08 | 0 | 202,800 | 0 | 28,900 | 0 | 173,900 |
| 2024-03-01 | 0 | 216,300 | 0 | 33,100 | 0 | 183,200 |
| 2024-02-22 | 0 | 213,400 | 0 | 33,000 | 0 | 180,400 |
| 2024-02-16 | 0 | 212,600 | 0 | 30,600 | 0 | 182,000 |
| 2024-02-09 | 0 | 235,800 | 0 | 28,500 | 0 | 207,300 |
| 2024-02-02 | 0 | 258,800 | 0 | 33,600 | 0 | 225,200 |
| 2024-01-26 | 400 | 280,400 | 400 | 40,300 | 0 | 240,100 |
| 2024-01-19 | 0 | 228,400 | 0 | 25,200 | 0 | 203,200 |
| 2024-01-12 | 0 | 219,700 | 0 | 22,100 | 0 | 197,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | エムケー精工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | エムケー精工 | 業績予想の修正に関するお知らせ |
| 20240717 | 17:00 | エムケー精工 | 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 |
| 20240618 | 15:00 | エムケー精工 | 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 |
| 20240426 | 15:00 | エムケー精工 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | エムケー精工 | 減損損失の計上及び2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240126 | 15:00 | エムケー精工 | 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 |
|---|---|---|---|
| 5906 | 1 | HOME | エムケー精工サイト | 2024-10-22 23:24:08 |
| 5906 | 2 | 第68回定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 16:45:03 |
| 5906 | 2 | 第68回定時株主総会決議ご通知 | 2024-06-21 16:45:02 |
| 5906 | 2 | IR情報｜会社情報 | エムケー精工サイト | 2024-06-14 12:26:13 |
| 5906 | 3 | 弊社 前代表取締役社長 逝去に関するお知らせ（訃報）お知らせエムケー精工サイト | 2024-08-06 17:29:05 |
| 5906 | 3 | 夏季休業のお知らせお知らせエムケー精工サイト | 2024-07-29 20:28:13 |
| 5906 | 3 | 業績予想の修正に関するお知らせ | 2024-07-26 16:30:21 |
| 5906 | 3 | 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 | 2024-07-18 04:30:05 |
| 5906 | 3 | 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 | 2024-06-21 16:45:00 |
| 5906 | 3 | 減損損失の計上及び2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ | 2024-06-18 15:00:36 |