| 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 | 1,545 | 1,546 | 1,536 | 1,536 | 900 | 6 | 100% | 99% | 82% | ▲ | 102% | 109% | 103% | 91% | 100% |
| 20240925 | 1,540 | 1,572 | 1,540 | 1,572 | 500 | 36 | 102% | 102% | 56% | ▲▲ | 100% | 107% | 99% | 93% | 103% |
| 20240926 | 1,572 | 1,572 | 1,532 | 1,567 | 600 | -5 | 100% | 100% | 120% | ▼ | 103% | 106% | 99% | 93% | 102% |
| 20240927 | 1,567 | 1,612 | 1,559 | 1,612 | 600 | 45 | 103% | 103% | 100% | ▲ | 100% | 103% | 97% | 95% | 105% |
| 20240930 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | -20 | 99% | 100% | 33% | ▼ | 108% | 106% | 100% | 95% | 104% |
| 20241001 | 1,552 | 1,685 | 1,552 | 1,683 | 2,700 | 91 | 106% | 108% | 1350% | ▲ | 101% | 100% | 94% | 100% | 110% |
| 20241002 | 1,643 | 1,655 | 1,630 | 1,655 | 2,100 | -28 | 98% | 101% | 78% | ▼ | 102% | 101% | 96% | 98% | 108% |
| 20241003 | 1,615 | 1,644 | 1,604 | 1,641 | 2,400 | -14 | 99% | 102% | 114% | ▼▼ | 100% | 98% | 94% | 98% | 107% |
| 20241004 | 1,633 | 1,640 | 1,616 | 1,640 | 400 | -1 | 100% | 100% | 17% | ▼▼▼ | 100% | 94% | 93% | 97% | 107% |
| 20241007 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 95% | 94% | 97% | 107% |
| 20241008 | 1,630 | 1,635 | 1,630 | 1,635 | 200 | -5 | 100% | 100% | 50% | ▼ | 100% | 97% | 96% | 97% | 107% |
| 20241010 | 1,594 | 1,594 | 1,593 | 1,593 | 1,100 | -42 | 97% | 100% | 550% | ▼▼ | 97% | 96% | 97% | 95% | 104% |
| 20241011 | 1,590 | 1,593 | 1,545 | 1,545 | 2,700 | -48 | 97% | 97% | 245% | ▼▼▼ | 99% | 100% | 100% | 92% | 101% |
| 20241015 | 1,545 | 1,557 | 1,515 | 1,525 | 3,400 | -20 | 99% | 99% | 126% | ▼▼▼▼ | 101% | 102% | 136% | 91% | 100% |
| 20241017 | 1,525 | 1,546 | 1,525 | 1,546 | 1,000 | 21 | 101% | 101% | 29% | ▲ | 99% | 100% | 134% | 92% | 101% |
| 20241021 | 1,547 | 1,551 | 1,534 | 1,534 | 300 | -12 | 99% | 99% | 30% | ▼ | 100% | 100% | 135% | 91% | 101% |
| 20241023 | 1,534 | 1,557 | 1,534 | 1,534 | 900 | 0 | 100% | 100% | 300% | -- | 102% | 101% | 137% | 91% | 101% |
| 20241024 | 1,516 | 1,549 | 1,516 | 1,549 | 300 | 15 | 101% | 102% | 33% | ▲ | 99% | 99% | 134% | 92% | 102% |
| 20241025 | 1,548 | 1,548 | 1,540 | 1,540 | 500 | -9 | 99% | 99% | 167% | ▼ | 99% | 97% | 135% | 92% | 101% |
| 20241028 | 1,540 | 1,540 | 1,500 | 1,532 | 1,500 | -8 | 99% | 99% | 300% | ▼▼ | 100% | 98% | 136% | 91% | 100% |
| 20241029 | 1,530 | 1,532 | 1,530 | 1,532 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 97% | 136% | 91% | 100% |
| 20241030 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | -2 | 100% | 100% | 50% | ▼ | 98% | 99% | 136% | 91% | 100% |
| 20241101 | 1,526 | 1,526 | 1,501 | 1,501 | 300 | -29 | 98% | 98% | 300% | ▼▼ | 99% | 102% | 137% | 89% | 100% |
| 20241105 | 1,510 | 1,515 | 1,481 | 1,499 | 2,200 | -2 | 100% | 99% | 733% | ▼▼▼ | 99% | 105% | 141% | 89% | 100% |
| 20241106 | 1,470 | 1,491 | 1,455 | 1,455 | 1,800 | -44 | 97% | 99% | 82% | ▼▼▼▼ | 100% | 102% | 140% | 86% | 100% |
| 20241107 | 1,485 | 1,513 | 1,480 | 1,480 | 800 | 25 | 102% | 100% | 44% | ▲ | 100% | 126% | 138% | 89% | 102% |
| 20241108 | 1,505 | 1,532 | 1,482 | 1,506 | 7,500 | 26 | 102% | 100% | 938% | ▲▲ | 100% | 134% | 134% | 92% | 104% |
| 20241111 | 1,545 | 1,547 | 1,544 | 1,547 | 500 | 41 | 103% | 100% | 7% | ▲▲▲ | 97% | 134% | 134% | 94% | 106% |
| 20241112 | 1,548 | 1,548 | 1,508 | 1,508 | 300 | -39 | 97% | 97% | 60% | ▼ | 100% | 138% | 138% | 92% | 104% |
| 20241113 | 1,508 | 1,537 | 1,495 | 1,501 | 3,500 | -7 | 100% | 100% | 1167% | ▼▼ | 100% | 109% | 109% | 92% | 103% |
| 20241114 | 1,901 | 1,901 | 1,901 | 1,901 | 1,300 | 400 | 127% | 100% | 37% | ▲ | 100% | 100% | 100% | 100% | 131% |
| 20241115 | 2,079 | 2,081 | 2,075 | 2,077 | 57,600 | 176 | 109% | 100% | 4431% | ▲▲ | 100% | 100% | 100% | 100% | 143% |
| 20241118 | 2,075 | 2,076 | 2,075 | 2,076 | 31,600 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241119 | 2,076 | 2,077 | 2,076 | 2,076 | 26,800 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241120 | 2,076 | 2,077 | 2,075 | 2,075 | 46,300 | -1 | 100% | 100% | 173% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241121 | 2,076 | 2,076 | 2,075 | 2,075 | 10,100 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241122 | 2,075 | 2,076 | 2,075 | 2,075 | 6,500 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241125 | 2,076 | 2,077 | 2,075 | 2,076 | 8,300 | 1 | 100% | 100% | 128% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241126 | 2,075 | 2,077 | 2,075 | 2,075 | 3,300 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241127 | 2,075 | 2,076 | 2,075 | 2,075 | 4,000 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241128 | 2,075 | 2,076 | 2,075 | 2,076 | 16,700 | 1 | 100% | 100% | 418% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241129 | 2,075 | 2,075 | 2,075 | 2,075 | 9,700 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241202 | 2,076 | 2,077 | 2,076 | 2,076 | 10,000 | 1 | 100% | 100% | 103% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241203 | 2,075 | 2,076 | 2,075 | 2,075 | 2,000 | -1 | 100% | 100% | 20% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241204 | 2,075 | 2,076 | 2,075 | 2,075 | 10,900 | 0 | 100% | 100% | 545% | -- | 100% | 100% | 100% | 100% | 140% |
| 20241205 | 2,076 | 2,077 | 2,076 | 2,076 | 1,900 | 1 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 100% | 138% |
| 20241206 | 2,076 | 2,077 | 2,076 | 2,076 | 3,800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 100% | 138% |
| 20241209 | 2,075 | 2,075 | 2,075 | 2,075 | 9,500 | -1 | 100% | 100% | 250% | ▼ | 100% | 100% | 0% | 100% | 138% |
| 20241210 | 2,076 | 2,076 | 2,075 | 2,075 | 1,900 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 0% | 100% | 138% |
| 20241211 | 2,075 | 2,075 | 2,075 | 2,075 | 1,500 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 0% | 100% | 109% |
| 20241212 | 2,075 | 2,076 | 2,075 | 2,075 | 2,100 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 2,075 | 2,075 | 2,075 | 2,075 | 3,700 | 0 | 100% | 100% | 176% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 2,075 | 2,075 | 2,075 | 2,075 | 10,600 | 0 | 100% | 100% | 286% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 2,075 | 2,077 | 2,075 | 2,075 | 12,400 | 0 | 100% | 100% | 117% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 2,076 | 2,077 | 2,076 | 2,076 | 2,700 | 1 | 100% | 100% | 22% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 2,076 | 2,076 | 2,075 | 2,075 | 3,300 | -1 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 2,075 | 2,077 | 2,075 | 2,075 | 2,100 | 0 | 100% | 100% | 64% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 3,400 | 0 | 3,200 | 0 | 200 |
| 2024-12-06 | 0 | 3,400 | 0 | 3,200 | 0 | 200 |
| 2024-11-29 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-11-22 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
| 2024-11-15 | 0 | 16,900 | 0 | 4,400 | 0 | 12,500 |
| 2024-11-08 | 0 | 20,200 | 0 | 5,700 | 0 | 14,500 |
| 2024-11-01 | 0 | 20,200 | 0 | 5,500 | 0 | 14,700 |
| 2024-10-25 | 0 | 20,200 | 0 | 5,600 | 0 | 14,600 |
| 2024-10-18 | 0 | 20,100 | 0 | 5,600 | 0 | 14,500 |
| 2024-10-11 | 0 | 20,700 | 0 | 5,700 | 0 | 15,000 |
| 2024-10-04 | 0 | 19,200 | 0 | 5,800 | 0 | 13,400 |
| 2024-09-27 | 0 | 19,500 | 0 | 5,700 | 0 | 13,800 |
| 2024-09-20 | 0 | 19,400 | 0 | 5,700 | 0 | 13,700 |
| 2024-09-13 | 0 | 19,500 | 0 | 6,200 | 0 | 13,300 |
| 2024-09-06 | 0 | 19,300 | 0 | 6,700 | 0 | 12,600 |
| 2024-08-30 | 0 | 19,900 | 0 | 6,700 | 0 | 13,200 |
| 2024-08-23 | 0 | 20,600 | 0 | 6,800 | 0 | 13,800 |
| 2024-08-16 | 0 | 20,600 | 0 | 6,100 | 0 | 14,500 |
| 2024-08-09 | 0 | 20,500 | 0 | 5,500 | 0 | 15,000 |
| 2024-08-02 | 0 | 22,300 | 0 | 6,400 | 0 | 15,900 |
| 2024-07-26 | 0 | 22,400 | 0 | 6,100 | 0 | 16,300 |
| 2024-07-19 | 0 | 26,000 | 0 | 7,700 | 0 | 18,300 |
| 2024-07-12 | 0 | 27,800 | 0 | 7,500 | 0 | 20,300 |
| 2024-07-05 | 0 | 29,500 | 0 | 6,600 | 0 | 22,900 |
| 2024-06-28 | 0 | 30,500 | 0 | 6,400 | 0 | 24,100 |
| 2024-06-21 | 0 | 29,900 | 0 | 6,300 | 0 | 23,600 |
| 2024-06-14 | 0 | 30,300 | 0 | 6,300 | 0 | 24,000 |
| 2024-06-07 | 0 | 30,900 | 0 | 6,400 | 0 | 24,500 |
| 2024-05-31 | 0 | 29,900 | 0 | 6,200 | 0 | 23,700 |
| 2024-05-24 | 0 | 28,900 | 0 | 6,100 | 0 | 22,800 |
| 2024-05-17 | 0 | 28,300 | 0 | 5,900 | 0 | 22,400 |
| 2024-05-10 | 0 | 28,400 | 0 | 5,900 | 0 | 22,500 |
| 2024-05-02 | 0 | 29,900 | 0 | 6,000 | 0 | 23,900 |
| 2024-04-26 | 0 | 30,100 | 0 | 6,100 | 0 | 24,000 |
| 2024-04-19 | 0 | 31,400 | 0 | 6,300 | 0 | 25,100 |
| 2024-04-12 | 0 | 31,900 | 0 | 6,400 | 0 | 25,500 |
| 2024-04-05 | 0 | 32,100 | 0 | 6,300 | 0 | 25,800 |
| 2024-03-29 | 0 | 33,300 | 0 | 6,300 | 0 | 27,000 |
| 2024-03-22 | 0 | 34,400 | 0 | 6,200 | 0 | 28,200 |
| 2024-03-15 | 0 | 34,700 | 0 | 6,100 | 0 | 28,600 |
| 2024-03-08 | 0 | 34,900 | 0 | 6,400 | 0 | 28,500 |
| 2024-03-01 | 0 | 34,700 | 0 | 6,400 | 0 | 28,300 |
| 2024-02-22 | 0 | 33,400 | 0 | 6,400 | 0 | 27,000 |
| 2024-02-16 | 0 | 33,700 | 0 | 6,700 | 0 | 27,000 |
| 2024-02-09 | 0 | 33,400 | 0 | 7,000 | 0 | 26,400 |
| 2024-02-02 | 0 | 35,000 | 0 | 6,500 | 0 | 28,500 |
| 2024-01-26 | 0 | 35,400 | 0 | 6,900 | 0 | 28,500 |
| 2024-01-19 | 200 | 29,800 | 200 | 6,900 | 0 | 22,900 |
| 2024-01-12 | 0 | 30,300 | 0 | 8,000 | 0 | 22,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 16:30 | 元旦 | （訂正）「株式会社Sunnyによる元旦ビューティ工業株式会社株式（証券コード：5935） に対する公開買付けの開始に関するお知らせ」の添付資料の一部訂正について |
| 20241118 | 16:30 | 元旦 | （訂正）「ＭＢＯの実施及び応募の推奨に関するお知らせ」の添付資料の一部訂正について |
| 20241113 | 16:00 | 元旦 | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241113 | 16:00 | 元旦 | MBOの実施及び応募の推奨に関するお知らせ |
| 20241113 | 16:00 | 元旦 | 2025年３月期第２四半期(中間期) 業績予想と実績との差異に関するお知らせ |
| 20241113 | 16:00 | 元旦 | 株式会社Sunnyによる元旦ビューティ工業株式会社株式（証券コード：5935）に対する公開買付けの開始に関するお知らせ |
| 20241113 | 16:00 | 元旦 | 2025年３月期期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ |
| 20240627 | 15:30 | 元旦 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240627 | 16:00 | 元旦 | 取締役の業務委嘱変更に関するお知らせ |
| 20240619 | 16:30 | 元旦 | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240515 | 16:30 | 元旦 | 定款の一部変更に関するお知らせ |
| 20240213 | 15:00 | 元旦 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 16:00 | 元旦 | 取締役の業務委嘱変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5935 | 1 | 元旦ビューティ工業株式会社（金属屋根メーカー） | 2024-12-22 09:22:04 |
| 5935 | 2 | 2024.11.132025年３月期期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ | 2024-11-13 19:30:03 |
| 5935 | 2 | 2024.08.092025年３月期第１四半期決算短信〔日本基準〕（非連結） | 2024-08-20 22:32:28 |
| 5935 | 2 | 2024.06.28第54期株主通信（2023年4月1日～2024年3月31日） | 2024-06-28 22:32:46 |
| 5935 | 2 | 2024.06.05第54回定時株主総会招集通知 | 2024-06-21 16:45:08 |
| 5935 | 2 | 2024.06.19上場維持基準への適合に向けた計画に基づく進捗状況について | 2024-06-21 16:45:07 |
| 5935 | 2 | IRについてのお問い合わせ - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:53 |
| 5935 | 2 | 株主総会招集通知 - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:52 |
| 5935 | 2 | コーポレートガバナンス - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:51 |
| 5935 | 2 | その他開示情報 - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:50 |