| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,504 | 2,529 | 2,504 | 2,506 | 900 | 11 | 100% | 100% | 150% | ▲ | 100% | 100% | 109% | 99% | 102% |
| 20250121 | 2,510 | 2,510 | 2,509 | 2,509 | 800 | 3 | 100% | 100% | 89% | ▲▲ | 101% | 100% | 109% | 99% | 102% |
| 20250122 | 2,502 | 2,522 | 2,502 | 2,522 | 500 | 13 | 101% | 101% | 63% | ▲▲▲ | 100% | 100% | 108% | 100% | 103% |
| 20250123 | 2,523 | 2,524 | 2,516 | 2,516 | 500 | -6 | 100% | 100% | 100% | ▼ | 99% | 100% | 108% | 99% | 102% |
| 20250124 | 2,524 | 2,524 | 2,501 | 2,501 | 800 | -15 | 99% | 99% | 160% | ▼▼ | 99% | 100% | 108% | 99% | 101% |
| 20250127 | 2,524 | 2,524 | 2,511 | 2,511 | 600 | 10 | 100% | 99% | 75% | ▲ | 100% | 101% | 109% | 99% | 102% |
| 20250128 | 2,511 | 2,511 | 2,508 | 2,508 | 500 | -3 | 100% | 100% | 83% | ▼ | 100% | 101% | 108% | 99% | 102% |
| 20250129 | 2,529 | 2,529 | 2,527 | 2,527 | 500 | 19 | 101% | 100% | 100% | ▲ | 100% | 101% | 107% | 100% | 103% |
| 20250130 | 2,527 | 2,529 | 2,519 | 2,519 | 1,100 | -8 | 100% | 100% | 220% | ▼ | 98% | 100% | 105% | 100% | 102% |
| 20250131 | 2,569 | 2,569 | 2,512 | 2,512 | 1,700 | -7 | 100% | 98% | 155% | ▼▼ | 99% | 105% | 105% | 99% | 102% |
| 20250203 | 2,558 | 2,558 | 2,519 | 2,530 | 2,500 | 18 | 101% | 99% | 147% | ▲ | 101% | 106% | 107% | 100% | 103% |
| 20250204 | 2,532 | 2,550 | 2,532 | 2,549 | 1,300 | 19 | 101% | 101% | 52% | ▲▲ | 100% | 107% | 104% | 100% | 103% |
| 20250205 | 2,555 | 2,555 | 2,551 | 2,555 | 900 | 6 | 100% | 100% | 69% | ▲▲▲ | 100% | 106% | 103% | 100% | 103% |
| 20250206 | 2,569 | 2,569 | 2,528 | 2,564 | 1,300 | 9 | 100% | 100% | 144% | ▲▲▲▲ | 104% | 106% | 103% | 100% | 103% |
| 20250207 | 2,576 | 2,950 | 2,575 | 2,690 | 3,900 | 126 | 105% | 104% | 300% | ▲▲▲▲▲ | 100% | 101% | 98% | 100% | 108% |
| 20250210 | 2,691 | 2,780 | 2,690 | 2,692 | 2,100 | 2 | 100% | 100% | 54% | ▲▲▲▲▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20250212 | 2,691 | 2,729 | 2,685 | 2,729 | 1,900 | 37 | 101% | 101% | 90% | ▲▲▲▲▲▲▲ | 100% | 99% | 97% | 100% | 109% |
| 20250213 | 2,727 | 2,727 | 2,717 | 2,723 | 500 | -6 | 100% | 100% | 26% | ▼ | 97% | 99% | 97% | 100% | 109% |
| 20250214 | 2,723 | 2,727 | 2,640 | 2,640 | 1,800 | -83 | 97% | 97% | 360% | ▼▼ | 103% | 101% | 100% | 97% | 106% |
| 20250217 | 2,640 | 2,709 | 2,640 | 2,709 | 1,400 | 69 | 103% | 103% | 78% | ▲ | 100% | 98% | 98% | 99% | 108% |
| 20250218 | 2,671 | 2,699 | 2,668 | 2,670 | 800 | -39 | 99% | 100% | 57% | ▼ | 101% | 98% | 98% | 98% | 107% |
| 20250219 | 2,667 | 2,697 | 2,650 | 2,697 | 1,100 | 27 | 101% | 101% | 138% | ▲ | 99% | 98% | 97% | 99% | 108% |
| 20250220 | 2,697 | 2,697 | 2,645 | 2,657 | 800 | -40 | 99% | 99% | 73% | ▼ | 99% | 99% | 98% | 97% | 106% |
| 20250225 | 2,654 | 2,654 | 2,626 | 2,630 | 1,600 | -27 | 99% | 99% | 200% | ▼▼ | 100% | 100% | 99% | 96% | 105% |
| 20250226 | 2,630 | 2,630 | 2,626 | 2,626 | 200 | -4 | 100% | 100% | 13% | ▼▼▼ | 99% | 101% | 99% | 96% | 105% |
| 20250227 | 2,626 | 2,626 | 2,608 | 2,608 | 600 | -18 | 99% | 99% | 300% | ▼▼▼▼ | 99% | 99% | 98% | 96% | 104% |
| 20250228 | 2,658 | 2,697 | 2,633 | 2,634 | 3,200 | 26 | 101% | 99% | 533% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20250303 | 2,630 | 2,681 | 2,630 | 2,635 | 1,600 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20250304 | 2,635 | 2,639 | 2,635 | 2,639 | 400 | 4 | 100% | 100% | 25% | ▲▲▲ | 99% | 98% | 97% | 97% | 105% |
| 20250305 | 2,668 | 2,668 | 2,642 | 2,642 | 300 | 3 | 100% | 99% | 75% | ▲▲▲▲ | 99% | 99% | 98% | 97% | 104% |
| 20250306 | 2,642 | 2,664 | 2,625 | 2,625 | 1,400 | -17 | 99% | 99% | 467% | ▼ | 100% | 99% | 99% | 96% | 103% |
| 20250307 | 2,625 | 2,625 | 2,612 | 2,614 | 1,200 | -11 | 100% | 100% | 86% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20250310 | 2,611 | 2,620 | 2,605 | 2,615 | 2,000 | 1 | 100% | 100% | 167% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20250311 | 2,615 | 2,615 | 2,604 | 2,614 | 1,000 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250312 | 2,614 | 2,626 | 2,606 | 2,606 | 3,000 | -8 | 100% | 100% | 300% | ▼▼ | 98% | 98% | 96% | 95% | 100% |
| 20250313 | 2,634 | 2,634 | 2,588 | 2,593 | 3,500 | -13 | 100% | 98% | 117% | ▼▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20250314 | 2,589 | 2,592 | 2,571 | 2,585 | 3,100 | -8 | 100% | 100% | 89% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 100% |
| 20250317 | 2,577 | 2,585 | 2,575 | 2,577 | 2,600 | -8 | 100% | 100% | 84% | ▼▼▼▼▼ | 99% | 100% | 97% | 95% | 100% |
| 20250318 | 2,584 | 2,584 | 2,555 | 2,565 | 1,600 | -12 | 100% | 99% | 62% | ▼▼▼▼▼▼ | 100% | 100% | 96% | 95% | 100% |
| 20250319 | 2,589 | 2,589 | 2,575 | 2,581 | 2,100 | 16 | 101% | 100% | 131% | ▲ | 100% | 100% | 96% | 96% | 101% |
| 20250321 | 2,590 | 2,601 | 2,590 | 2,601 | 4,100 | 20 | 101% | 100% | 195% | ▲▲ | 100% | 100% | 96% | 96% | 101% |
| 20250324 | 2,598 | 2,601 | 2,590 | 2,595 | 4,200 | -6 | 100% | 100% | 102% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20250325 | 2,584 | 2,594 | 2,583 | 2,586 | 3,800 | -9 | 100% | 100% | 90% | ▼▼ | 100% | 97% | 97% | 98% | 101% |
| 20250326 | 2,586 | 2,595 | 2,585 | 2,591 | 1,500 | 5 | 100% | 100% | 39% | ▲ | 100% | 97% | 97% | 98% | 101% |
| 20250327 | 2,585 | 2,592 | 2,584 | 2,592 | 4,900 | 1 | 100% | 100% | 327% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20250328 | 2,521 | 2,522 | 2,517 | 2,522 | 2,200 | -70 | 97% | 100% | 45% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20250331 | 2,506 | 2,517 | 2,502 | 2,517 | 1,200 | -5 | 100% | 100% | 55% | ▼▼ | 99% | 96% | 97% | 95% | 100% |
| 20250401 | 2,517 | 2,517 | 2,502 | 2,502 | 600 | -15 | 99% | 99% | 50% | ▼▼▼ | 100% | 96% | 96% | 95% | 100% |
| 20250402 | 2,502 | 2,502 | 2,500 | 2,501 | 1,100 | -1 | 100% | 100% | 183% | ▼▼▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20250403 | 2,494 | 2,494 | 2,484 | 2,484 | 800 | -17 | 99% | 100% | 73% | ▼▼▼▼▼ | 96% | 100% | 0% | 95% | 100% |
| 20250404 | 2,481 | 2,482 | 2,379 | 2,379 | 2,200 | -105 | 96% | 96% | 275% | ▼▼▼▼▼▼ | 98% | 100% | 0% | 91% | 100% |
| 20250408 | 2,458 | 2,464 | 2,408 | 2,408 | 1,500 | 29 | 101% | 98% | 68% | ▲ | 99% | 104% | 0% | 92% | 101% |
| 20250409 | 2,408 | 2,412 | 2,395 | 2,395 | 700 | -13 | 99% | 99% | 47% | ▼ | 101% | 102% | 0% | 92% | 101% |
| 20250410 | 2,451 | 2,488 | 2,451 | 2,479 | 800 | 84 | 104% | 101% | 114% | ▲ | 100% | 100% | 0% | 95% | 104% |
| 20250411 | 2,449 | 2,450 | 2,441 | 2,441 | 600 | -38 | 98% | 100% | 75% | ▼ | 99% | 97% | 0% | 94% | 103% |
| 20250414 | 2,486 | 2,486 | 2,460 | 2,469 | 1,100 | 28 | 101% | 99% | 183% | ▲ | 100% | 97% | 0% | 95% | 104% |
| 20250415 | 2,489 | 2,500 | 2,449 | 2,498 | 2,000 | 29 | 101% | 100% | 182% | ▲▲ | 98% | 0% | 0% | 96% | 105% |
| 20250416 | 2,498 | 2,498 | 2,440 | 2,440 | 1,800 | -58 | 98% | 98% | 90% | ▼ | 99% | 0% | 0% | 94% | 103% |
| 20250417 | 2,419 | 2,419 | 2,400 | 2,402 | 400 | -38 | 98% | 99% | 22% | ▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20250418 | 2,444 | 2,483 | 2,413 | 2,413 | 1,100 | 11 | 100% | 99% | 275% | ▲ | % | % | % | 93% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,900 | 0 | 2,200 | 0 | 2,700 |
| 2025-04-04 | 0 | 4,800 | 0 | 2,100 | 0 | 2,700 |
| 2025-03-28 | 0 | 5,100 | 0 | 2,100 | 0 | 3,000 |
| 2025-03-21 | 0 | 6,500 | 0 | 2,600 | 0 | 3,900 |
| 2025-03-14 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2025-03-07 | 0 | 5,800 | 0 | 3,100 | 0 | 2,700 |
| 2025-02-28 | 0 | 5,600 | 0 | 3,000 | 0 | 2,600 |
| 2025-02-21 | 0 | 5,600 | 0 | 2,800 | 0 | 2,800 |
| 2025-02-14 | 0 | 6,200 | 0 | 3,100 | 0 | 3,100 |
| 2025-02-07 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2025-01-31 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2025-01-24 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2025-01-17 | 0 | 3,200 | 0 | 600 | 0 | 2,600 |
| 2025-01-10 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
| 2024-12-27 | 0 | 3,500 | 0 | 700 | 0 | 2,800 |
| 2024-12-20 | 0 | 3,800 | 0 | 900 | 0 | 2,900 |
| 2024-12-13 | 0 | 4,000 | 0 | 1,000 | 0 | 3,000 |
| 2024-12-06 | 0 | 4,200 | 0 | 700 | 0 | 3,500 |
| 2024-11-29 | 0 | 4,400 | 0 | 600 | 0 | 3,800 |
| 2024-11-22 | 0 | 4,600 | 0 | 600 | 0 | 4,000 |
| 2024-11-15 | 0 | 4,000 | 0 | 700 | 0 | 3,300 |
| 2024-11-08 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2024-11-01 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-25 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
| 2024-10-18 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-10-11 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-10-04 | 0 | 3,700 | 0 | 1,100 | 0 | 2,600 |
| 2024-09-27 | 0 | 3,600 | 0 | 1,100 | 0 | 2,500 |
| 2024-09-20 | 0 | 3,200 | 0 | 1,100 | 0 | 2,100 |
| 2024-09-13 | 0 | 3,500 | 0 | 1,500 | 0 | 2,000 |
| 2024-09-06 | 0 | 3,700 | 0 | 1,400 | 0 | 2,300 |
| 2024-08-30 | 0 | 4,000 | 0 | 1,700 | 0 | 2,300 |
| 2024-08-23 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2024-08-16 | 0 | 3,900 | 0 | 1,800 | 0 | 2,100 |
| 2024-08-09 | 0 | 4,400 | 0 | 2,400 | 0 | 2,000 |
| 2024-08-02 | 0 | 4,500 | 0 | 2,200 | 0 | 2,300 |
| 2024-07-26 | 0 | 5,500 | 0 | 2,800 | 0 | 2,700 |
| 2024-07-19 | 0 | 6,700 | 0 | 4,000 | 0 | 2,700 |
| 2024-07-12 | 0 | 7,700 | 0 | 3,800 | 0 | 3,900 |
| 2024-07-05 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-06-28 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-06-21 | 0 | 4,400 | 0 | 2,200 | 0 | 2,200 |
| 2024-06-14 | 0 | 4,600 | 0 | 2,300 | 0 | 2,300 |
| 2024-06-07 | 0 | 4,100 | 0 | 2,100 | 0 | 2,000 |
| 2024-05-31 | 0 | 3,900 | 0 | 2,000 | 0 | 1,900 |
| 2024-05-24 | 0 | 4,200 | 0 | 2,000 | 0 | 2,200 |
| 2024-05-17 | 0 | 4,500 | 0 | 2,300 | 0 | 2,200 |
| 2024-05-10 | 0 | 4,800 | 0 | 1,600 | 0 | 3,200 |
| 2024-05-02 | 0 | 5,300 | 0 | 2,000 | 0 | 3,300 |
| 2024-04-26 | 0 | 8,400 | 0 | 2,700 | 0 | 5,700 |
| 2024-04-19 | 0 | 4,700 | 0 | 1,900 | 0 | 2,800 |
| 2024-04-12 | 0 | 4,400 | 0 | 1,600 | 0 | 2,800 |
| 2024-04-05 | 0 | 3,400 | 0 | 800 | 0 | 2,600 |
| 2024-03-29 | 0 | 2,500 | 0 | 400 | 0 | 2,100 |
| 2024-03-22 | 0 | 3,800 | 0 | 500 | 0 | 3,300 |
| 2024-03-15 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2024-03-08 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-03-01 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-02-22 | 0 | 3,400 | 0 | 500 | 0 | 2,900 |
| 2024-02-16 | 0 | 3,200 | 0 | 500 | 0 | 2,700 |
| 2024-02-09 | 0 | 3,800 | 0 | 400 | 0 | 3,400 |
| 2024-02-02 | 0 | 2,500 | 0 | 200 | 0 | 2,300 |
| 2024-01-26 | 0 | 3,300 | 0 | 200 | 0 | 3,100 |
| 2024-01-19 | 0 | 3,700 | 0 | 500 | 0 | 3,200 |
| 2024-01-12 | 0 | 5,900 | 0 | 500 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 10:00 | 中西製作所 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20250228 | 16:30 | 中西製作所 | 自己株式立会外買付取引（ToSTNeT-３）による 自己株式の買付に関するお知らせ |
| 20250227 | 18:00 | 中西製作所 | レック株式会社との資本業務提携及び同社株式の取得に関するお知らせ |
| 20250227 | 18:00 | 中西製作所 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250207 | 12:30 | 中西製作所 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 16:30 | 中西製作所 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 16:30 | 中西製作所 | 2025年３月期 第１四半期決算短信[日本基準]（非連結） |
| 20240726 | 16:00 | 中西製作所 | 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 |
| 20240627 | 16:00 | 中西製作所 | 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 |
| 20240510 | 16:30 | 中西製作所 | 剰余金の配当に関するお知らせ |
| 20240510 | 16:30 | 中西製作所 | 2024年３月期 決算短信[日本基準]（非連結） |
| 20240426 | 12:30 | 中西製作所 | 業績予想の修正に関するお知らせ |
| 20240426 | 12:30 | 中西製作所 | 役員の異動に関するお知らせ |
| 20240209 | 12:30 | 中西製作所 | 業績予想の修正に関するお知らせ |
| 20240209 | 12:30 | 中西製作所 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 12:30 | 中西製作所 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDGL | 360 | 2025-03-11 15:39 | 株式会社中西製作所 | レック株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VDC3 | 360 | 2025-03-10 13:29 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCSU | 350 | 2025-03-07 17:05 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
| S100VBVZ | 350 | 2025-03-07 17:02 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
| S100VBHQ | 350 | 2025-03-07 13:12 | 株式会社中西製作所 | レック株式会社 | 大量保有報告書 |
| S100T0A9 | 350 | 2024-03-07 10:14 | （株）中西製作所 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100PZKB | 350 | 2023-01-24 17:01 | 株式会社中西製作所 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5941 | 1 | 総合厨房機器メーカー NAKANISHI 株式会社中西製作所 | 2025-04-19 14:21:55 |
| 5941 | 2 | 岐阜市が推進する「ぎふMIRAI’s」事業に賛同し、 企業版ふるさと納税を実施しました | 2024-09-06 15:29:21 |
| 5941 | 2 | 岐阜市が推進する「ぎふMIRAI’s」事業に賛同し、 企業版ふるさと納税を実施しました | 2024-08-20 22:32:31 |
| 5941 | 2 | 株主優待のご案内｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:33 |
| 5941 | 2 | 株式基本情報｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:32 |
| 5941 | 2 | 株主総会｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:30 |
| 5941 | 2 | 電子公告｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:29 |
| 5941 | 2 | 有価証券報告書｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:27 |
| 5941 | 2 | 決算短信｜IR情報｜株式会社中西製作所 | 2024-06-18 15:22:26 |
| 5941 | 2 | IR情報｜株式会社中西製作所 | 2024-06-15 00:08:55 |