| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 8,750 | 8,850 | 8,750 | 8,850 | 200 | 0 | 100% | 101% | 29% | -- | 99% | 91% | 78% | 100% | 115% |
| 20250212 | 8,850 | 8,850 | 8,800 | 8,800 | 6,000 | -50 | 99% | 99% | 3000% | ▼ | 100% | 91% | 78% | 99% | 113% |
| 20250213 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 86% | 78% | 99% | 112% |
| 20250214 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | -10 | 100% | 100% | 100% | ▼ | 97% | 91% | 83% | 99% | 111% |
| 20250217 | 8,340 | 8,340 | 8,090 | 8,090 | 1,000 | -700 | 92% | 97% | 1000% | ▼▼ | 100% | 88% | 88% | 91% | 102% |
| 20250220 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | -90 | 99% | 100% | 30% | ▼▼▼ | 100% | 92% | 96% | 90% | 100% |
| 20250225 | 7,600 | 7,750 | 7,600 | 7,600 | 1,300 | -400 | 95% | 100% | 433% | ▼▼▼▼ | 100% | 91% | 100% | 86% | 100% |
| 20250226 | 7,580 | 7,580 | 7,560 | 7,570 | 300 | -30 | 100% | 100% | 23% | ▼▼▼▼▼ | 94% | 89% | 101% | 86% | 100% |
| 20250227 | 7,500 | 7,500 | 7,070 | 7,070 | 1,200 | -500 | 93% | 94% | 400% | ▼▼▼▼▼▼ | 99% | 93% | 107% | 80% | 100% |
| 20250228 | 7,070 | 7,170 | 7,000 | 7,000 | 2,600 | -70 | 99% | 99% | 217% | ▼▼▼▼▼▼▼ | 99% | 94% | 109% | 79% | 100% |
| 20250303 | 6,990 | 6,990 | 6,880 | 6,890 | 1,100 | -110 | 98% | 99% | 42% | ▼▼▼▼▼▼▼▼ | 98% | 97% | 111% | 78% | 100% |
| 20250304 | 6,830 | 6,830 | 6,600 | 6,700 | 1,900 | -190 | 97% | 98% | 173% | ▼▼▼▼▼▼▼▼▼ | 99% | 104% | 114% | 76% | 100% |
| 20250305 | 6,640 | 6,640 | 6,590 | 6,600 | 500 | -100 | 99% | 99% | 26% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 105% | 115% | 75% | 100% |
| 20250306 | 6,600 | 6,600 | 6,550 | 6,550 | 200 | -50 | 99% | 99% | 40% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 106% | 115% | 74% | 100% |
| 20250310 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 50 | 101% | 100% | 50% | ▲ | 100% | 111% | 111% | 75% | 101% |
| 20250312 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 0 | 100% | 100% | 200% | -- | 103% | 113% | 100% | 75% | 101% |
| 20250313 | 6,700 | 6,890 | 6,700 | 6,890 | 200 | 290 | 104% | 103% | 100% | ▲ | 99% | 109% | 96% | 78% | 105% |
| 20250317 | 6,990 | 6,990 | 6,900 | 6,900 | 200 | 10 | 100% | 99% | 100% | ▲▲ | 100% | 107% | 96% | 78% | 105% |
| 20250319 | 6,990 | 7,000 | 6,990 | 7,000 | 1,300 | 100 | 101% | 100% | 650% | ▲▲▲ | 100% | 100% | 92% | 79% | 107% |
| 20250324 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 300 | 104% | 100% | 8% | ▲▲▲▲ | 100% | 100% | 0% | 82% | 111% |
| 20250325 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 300 | 104% | 100% | 100% | ▲▲▲▲▲ | 100% | 102% | 0% | 86% | 116% |
| 20250326 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | -150 | 98% | 100% | 100% | ▼ | 100% | 100% | 0% | 85% | 114% |
| 20250327 | 7,320 | 7,320 | 7,320 | 7,320 | 100 | -130 | 98% | 100% | 100% | ▼▼ | 100% | 90% | 0% | 83% | 112% |
| 20250331 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | -20 | 100% | 100% | 100% | ▼▼▼ | 100% | 88% | 0% | 90% | 111% |
| 20250401 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 300 | 104% | 100% | 100% | ▲ | 98% | 90% | 0% | 95% | 116% |
| 20250404 | 7,450 | 7,450 | 7,300 | 7,300 | 900 | -300 | 96% | 98% | 900% | ▼ | 98% | 102% | 0% | 96% | 111% |
| 20250409 | 6,600 | 6,600 | 6,500 | 6,500 | 1,700 | -800 | 89% | 98% | 189% | ▼▼ | 100% | 105% | 0% | 86% | 100% |
| 20250410 | 6,600 | 6,600 | 6,580 | 6,580 | 300 | 80 | 101% | 100% | 18% | ▲ | 100% | 0% | 0% | 87% | 101% |
| 20250411 | 6,680 | 6,680 | 6,680 | 6,680 | 200 | 100 | 102% | 100% | 67% | ▲▲ | 100% | 0% | 0% | 88% | 103% |
| 20250414 | 6,700 | 6,700 | 6,690 | 6,700 | 500 | 20 | 100% | 100% | 250% | ▲▲▲ | 102% | 0% | 0% | 88% | 103% |
| 20250509 | 6,760 | 6,920 | 6,760 | 6,920 | 400 | 220 | 103% | 102% | 80% | ▲▲▲▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-04-25 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-04-18 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-04-11 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-04-04 | 0 | 400 | 0 | 100 | 0 | 300 |
| 2025-03-28 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2025-03-21 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2025-03-14 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2025-03-07 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2025-02-28 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2025-02-21 | 0 | 500 | 0 | 200 | 0 | 300 |
| 2025-02-14 | 0 | 900 | 0 | 300 | 0 | 600 |
| 2025-02-07 | 0 | 2,200 | 0 | 1,700 | 0 | 500 |
| 2025-01-31 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2025-01-24 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2025-01-17 | 0 | 2,300 | 0 | 1,600 | 0 | 700 |
| 2025-01-10 | 0 | 2,600 | 0 | 1,800 | 0 | 800 |
| 2024-12-27 | 0 | 2,600 | 0 | 1,900 | 0 | 700 |
| 2024-12-20 | 0 | 2,600 | 0 | 1,900 | 0 | 700 |
| 2024-12-13 | 0 | 2,700 | 0 | 1,900 | 0 | 800 |
| 2024-12-06 | 0 | 2,700 | 0 | 1,800 | 0 | 900 |
| 2024-11-29 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-11-22 | 0 | 2,400 | 0 | 1,800 | 0 | 600 |
| 2024-11-15 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-11-08 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-11-01 | 0 | 2,700 | 0 | 1,800 | 0 | 900 |
| 2024-10-25 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-10-18 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-10-11 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-10-04 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-09-27 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-09-20 | 0 | 2,900 | 0 | 1,800 | 0 | 1,100 |
| 2024-09-13 | 0 | 2,500 | 0 | 1,300 | 0 | 1,200 |
| 2024-09-06 | 0 | 2,300 | 0 | 1,300 | 0 | 1,000 |
| 2024-08-30 | 0 | 4,600 | 0 | 3,400 | 0 | 1,200 |
| 2024-08-23 | 0 | 4,800 | 0 | 3,600 | 0 | 1,200 |
| 2024-08-16 | 0 | 4,800 | 0 | 3,600 | 0 | 1,200 |
| 2024-08-09 | 0 | 6,800 | 0 | 3,500 | 0 | 3,300 |
| 2024-08-02 | 0 | 900 | 0 | 100 | 0 | 800 |
| 2024-07-26 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-07-19 | 0 | 700 | 0 | 100 | 0 | 600 |
| 2024-07-12 | 0 | 600 | 0 | 100 | 0 | 500 |
| 2024-07-05 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-06-28 | 0 | 500 | 0 | 100 | 0 | 400 |
| 2024-06-21 | 0 | 300 | 0 | 0 | 0 | 300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9C7 | 350 | 2025-02-25 16:06 | 瀧上工業株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| S100V9C5 | 350 | 2025-02-21 15:45 | 瀧上工業株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| S100V8PT | 350 | 2025-02-17 10:50 | 瀧上工業株式会社 | 瀧上精機工業株式会社 | 変更報告書 |
| S100SZD6 | 360 | 2024-03-01 13:39 | 瀧上工業株式会社 | 岡崎キャピタルＧＰ合同会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SMVZ | 350 | 2024-02-22 13:08 | 瀧上工業株式会社 | 岡崎キャピタルＧＰ合同会社 | 大量保有報告書 |
| S100SS9E | 350 | 2024-02-22 12:58 | 瀧上工業株式会社 | 瀧上精機工業株式会社 | 変更報告書（短期大量譲渡） |
| S100SOLR | 350 | 2024-02-02 11:04 | 瀧上工業株式会社 | 瀧上精機工業株式会社 | 変更報告書 |
| S100SOK4 | 350 | 2024-01-29 10:15 | 瀧上工業株式会社 | 瀧上精機工業株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5918 | 2 | ニュース - 橋梁・鉄骨事業を通じ、未来への「架け橋」を創る 瀧上工業株式会社 | 2024-08-20 15:33:56 |
| 5918 | 2 | ニュース - 橋梁・鉄骨事業を通じ、未来への「架け橋」を創る 瀧上工業株式会社 | 2024-08-20 15:33:55 |
| 5918 | 2 | ニュース - 橋梁・鉄骨事業を通じ、未来への「架け橋」を創る 瀧上工業株式会社 | 2024-06-27 16:30:38 |
| 5918 | 2 | 決算短信 - 橋梁・鉄骨事業を通じ、未来への「架け橋」を創る 瀧上工業株式会社 | 2024-06-26 17:49:51 |