| 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 | 2,107 | 2,137 | 2,100 | 2,116 | 53,200 | -11 | 99% | 100% | 193% | ▼▼ | 100% | 102% | 97% | 96% | 100% |
| 20240726 | 2,116 | 2,145 | 2,101 | 2,112 | 32,400 | -4 | 100% | 100% | 61% | ▼▼▼ | 100% | 99% | 96% | 95% | 100% |
| 20240729 | 2,136 | 2,144 | 2,114 | 2,128 | 46,900 | 16 | 101% | 100% | 145% | ▲ | 101% | 95% | 97% | 96% | 101% |
| 20240730 | 2,125 | 2,164 | 2,121 | 2,144 | 233,000 | 16 | 101% | 101% | 497% | ▲▲ | 102% | 93% | 97% | 97% | 102% |
| 20240731 | 2,112 | 2,159 | 2,112 | 2,158 | 33,100 | 14 | 101% | 102% | 14% | ▲▲▲ | 99% | 94% | 97% | 98% | 102% |
| 20240801 | 2,125 | 2,129 | 2,072 | 2,108 | 44,100 | -50 | 98% | 99% | 133% | ▼ | 97% | 96% | 98% | 95% | 100% |
| 20240802 | 2,080 | 2,089 | 2,023 | 2,023 | 32,700 | -85 | 96% | 97% | 74% | ▼▼ | 95% | 100% | 103% | 92% | 100% |
| 20240805 | 1,980 | 1,994 | 1,812 | 1,890 | 58,600 | -133 | 93% | 95% | 179% | ▼▼▼ | 100% | 101% | 104% | 86% | 100% |
| 20240806 | 1,959 | 1,993 | 1,918 | 1,968 | 30,500 | 78 | 104% | 100% | 52% | ▲ | 105% | 105% | 107% | 89% | 104% |
| 20240807 | 1,909 | 2,029 | 1,907 | 1,997 | 40,600 | 29 | 101% | 105% | 133% | ▲▲ | 101% | 102% | 104% | 90% | 106% |
| 20240808 | 1,966 | 2,005 | 1,944 | 1,977 | 25,300 | -20 | 99% | 101% | 62% | ▼ | 98% | 102% | 101% | 90% | 105% |
| 20240809 | 2,017 | 2,017 | 1,960 | 1,981 | 45,000 | 4 | 100% | 98% | 178% | ▲ | 102% | 107% | 106% | 90% | 105% |
| 20240813 | 1,921 | 1,955 | 1,921 | 1,951 | 32,200 | -30 | 98% | 102% | 72% | ▼ | 102% | 104% | 104% | 89% | 103% |
| 20240814 | 1,958 | 2,000 | 1,958 | 2,000 | 12,700 | 49 | 103% | 102% | 39% | ▲ | 100% | 101% | 101% | 91% | 106% |
| 20240815 | 2,007 | 2,014 | 1,986 | 2,014 | 14,100 | 14 | 101% | 100% | 111% | ▲▲ | 100% | 99% | 100% | 93% | 107% |
| 20240816 | 2,044 | 2,058 | 2,028 | 2,052 | 25,200 | 38 | 102% | 100% | 179% | ▲▲▲ | 98% | 99% | 99% | 95% | 109% |
| 20240819 | 2,052 | 2,053 | 2,005 | 2,019 | 11,800 | -33 | 98% | 98% | 47% | ▼ | 100% | 100% | 100% | 94% | 107% |
| 20240820 | 2,025 | 2,052 | 2,010 | 2,032 | 25,500 | 13 | 101% | 100% | 216% | ▲ | 99% | 100% | 100% | 94% | 108% |
| 20240821 | 2,032 | 2,034 | 2,014 | 2,015 | 20,400 | -17 | 99% | 99% | 80% | ▼ | 100% | 100% | 100% | 93% | 107% |
| 20240822 | 2,029 | 2,050 | 2,014 | 2,030 | 16,000 | 15 | 101% | 100% | 78% | ▲ | 100% | 99% | 100% | 94% | 107% |
| 20240823 | 2,030 | 2,043 | 2,024 | 2,024 | 13,900 | -6 | 100% | 100% | 87% | ▼ | 100% | 101% | 100% | 94% | 107% |
| 20240826 | 2,024 | 2,033 | 2,016 | 2,016 | 20,600 | -8 | 100% | 100% | 148% | ▼▼ | 100% | 100% | 100% | 93% | 107% |
| 20240827 | 2,028 | 2,043 | 2,015 | 2,033 | 15,300 | 17 | 101% | 100% | 74% | ▲ | 99% | 100% | 100% | 94% | 108% |
| 20240828 | 2,025 | 2,028 | 2,006 | 2,014 | 12,400 | -19 | 99% | 99% | 81% | ▼ | 100% | 101% | 101% | 93% | 107% |
| 20240829 | 2,014 | 2,026 | 1,997 | 2,006 | 14,900 | -8 | 100% | 100% | 120% | ▼▼ | 101% | 100% | 100% | 95% | 106% |
| 20240830 | 2,024 | 2,051 | 2,002 | 2,036 | 15,400 | 30 | 101% | 101% | 103% | ▲ | 99% | 99% | 99% | 99% | 108% |
| 20240902 | 2,040 | 2,055 | 2,005 | 2,026 | 8,000 | -10 | 100% | 99% | 52% | ▼ | 100% | 99% | 100% | 99% | 107% |
| 20240903 | 2,034 | 2,054 | 2,026 | 2,032 | 10,700 | 6 | 100% | 100% | 134% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20240904 | 2,010 | 2,031 | 2,007 | 2,009 | 14,700 | -23 | 99% | 100% | 137% | ▼ | 101% | 100% | 101% | 98% | 103% |
| 20240905 | 2,009 | 2,038 | 2,008 | 2,025 | 19,600 | 16 | 101% | 101% | 133% | ▲ | 98% | 98% | 98% | 99% | 104% |
| 20240906 | 2,042 | 2,042 | 2,004 | 2,010 | 13,900 | -15 | 99% | 98% | 71% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20240909 | 2,004 | 2,030 | 1,992 | 2,010 | 19,000 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 101% | 98% | 103% |
| 20240910 | 1,996 | 2,022 | 1,990 | 2,005 | 7,800 | -5 | 100% | 100% | 41% | ▼ | 99% | 102% | 101% | 98% | 100% |
| 20240911 | 1,998 | 2,007 | 1,971 | 1,981 | 20,600 | -24 | 99% | 99% | 264% | ▼▼ | 99% | 101% | 100% | 97% | 100% |
| 20240912 | 2,017 | 2,023 | 1,992 | 1,996 | 26,800 | 15 | 101% | 99% | 130% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20240913 | 1,990 | 1,998 | 1,985 | 1,985 | 27,600 | -11 | 99% | 100% | 103% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20240917 | 1,999 | 2,010 | 1,985 | 2,005 | 20,800 | 20 | 101% | 100% | 75% | ▲ | 101% | 100% | 100% | 98% | 101% |
| 20240918 | 2,005 | 2,035 | 2,005 | 2,028 | 17,700 | 23 | 101% | 101% | 85% | ▲▲ | 99% | 98% | 98% | 100% | 102% |
| 20240919 | 2,043 | 2,047 | 2,022 | 2,028 | 24,700 | 0 | 100% | 99% | 140% | -- | 99% | 99% | 99% | 100% | 102% |
| 20240920 | 2,036 | 2,045 | 2,000 | 2,020 | 43,200 | -8 | 100% | 99% | 175% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20240924 | 2,010 | 2,013 | 1,987 | 1,994 | 49,200 | -26 | 99% | 99% | 114% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20240925 | 1,994 | 2,008 | 1,988 | 2,000 | 34,300 | 6 | 100% | 100% | 70% | ▲ | 101% | 99% | 100% | 98% | 101% |
| 20240926 | 2,000 | 2,022 | 1,993 | 2,011 | 74,700 | 11 | 101% | 101% | 218% | ▲▲ | 99% | 99% | 99% | 99% | 102% |
| 20240927 | 2,012 | 2,012 | 1,977 | 1,989 | 26,500 | -22 | 99% | 99% | 35% | ▼ | 101% | 103% | 102% | 98% | 100% |
| 20240930 | 1,951 | 1,984 | 1,947 | 1,967 | 30,500 | -22 | 99% | 101% | 115% | ▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20241001 | 1,965 | 1,982 | 1,959 | 1,969 | 22,500 | 2 | 100% | 100% | 74% | ▲ | 100% | 102% | 100% | 97% | 100% |
| 20241002 | 1,969 | 1,990 | 1,961 | 1,978 | 28,200 | 9 | 100% | 100% | 125% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241003 | 2,011 | 2,012 | 1,982 | 1,983 | 14,800 | 5 | 100% | 99% | 52% | ▲▲▲ | 101% | 99% | 99% | 98% | 101% |
| 20241004 | 1,993 | 2,020 | 1,993 | 2,010 | 24,600 | 27 | 101% | 101% | 166% | ▲▲▲▲ | 99% | 98% | 96% | 99% | 102% |
| 20241007 | 2,020 | 2,024 | 2,007 | 2,009 | 16,800 | -1 | 100% | 99% | 68% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 2,004 | 2,009 | 1,991 | 2,000 | 12,500 | -9 | 100% | 100% | 74% | ▼▼ | 99% | 99% | 0% | 99% | 102% |
| 20241009 | 2,005 | 2,005 | 1,982 | 1,982 | 11,300 | -18 | 99% | 99% | 90% | ▼▼▼ | 99% | 100% | 0% | 98% | 101% |
| 20241010 | 1,986 | 1,991 | 1,967 | 1,972 | 18,200 | -10 | 99% | 99% | 161% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241011 | 1,972 | 1,980 | 1,966 | 1,975 | 11,400 | 3 | 100% | 100% | 63% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241015 | 1,992 | 2,000 | 1,978 | 1,986 | 14,300 | 11 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 1,986 | 2,011 | 1,976 | 1,992 | 15,400 | 6 | 100% | 100% | 108% | ▲▲▲ | 99% | 98% | 0% | 98% | 101% |
| 20241017 | 1,992 | 2,004 | 1,971 | 1,975 | 14,300 | -17 | 99% | 99% | 93% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 1,986 | 1,989 | 1,970 | 1,970 | 8,100 | -5 | 100% | 99% | 57% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 1,979 | 1,982 | 1,968 | 1,968 | 8,300 | -2 | 100% | 99% | 102% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,970 | 1,981 | 1,944 | 1,944 | 27,400 | -24 | 99% | 99% | 330% | ▼▼▼▼ | % | % | % | 97% | 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 | 5,000 | 25,900 | 1,800 | 11,500 | 3,200 | 14,400 |
| 2024-10-11 | 4,500 | 26,300 | 1,200 | 11,700 | 3,300 | 14,600 |
| 2024-10-04 | 3,400 | 26,400 | 900 | 11,600 | 2,500 | 14,800 |
| 2024-09-27 | 1,700 | 29,600 | 700 | 11,700 | 1,000 | 17,900 |
| 2024-09-20 | 1,300 | 24,000 | 700 | 11,400 | 600 | 12,600 |
| 2024-09-13 | 1,300 | 25,700 | 900 | 11,400 | 400 | 14,300 |
| 2024-09-06 | 2,700 | 24,600 | 900 | 11,400 | 1,800 | 13,200 |
| 2024-08-30 | 3,200 | 26,600 | 900 | 11,500 | 2,300 | 15,100 |
| 2024-08-23 | 3,700 | 26,100 | 1,100 | 10,700 | 2,600 | 15,400 |
| 2024-08-16 | 4,000 | 24,600 | 1,200 | 10,400 | 2,800 | 14,200 |
| 2024-08-09 | 2,900 | 23,300 | 500 | 10,400 | 2,400 | 12,900 |
| 2024-08-02 | 2,900 | 29,000 | 600 | 13,900 | 2,300 | 15,100 |
| 2024-07-26 | 2,800 | 34,900 | 600 | 13,500 | 2,200 | 21,400 |
| 2024-07-19 | 8,300 | 34,200 | 6,600 | 14,100 | 1,700 | 20,100 |
| 2024-07-12 | 8,300 | 30,200 | 6,600 | 14,100 | 1,700 | 16,100 |
| 2024-07-05 | 8,700 | 28,600 | 6,700 | 14,200 | 2,000 | 14,400 |
| 2024-06-28 | 9,000 | 29,600 | 7,100 | 14,100 | 1,900 | 15,500 |
| 2024-06-21 | 37,800 | 30,800 | 35,700 | 14,300 | 2,100 | 16,500 |
| 2024-06-14 | 19,300 | 34,900 | 18,200 | 14,200 | 1,100 | 20,700 |
| 2024-06-07 | 13,500 | 38,200 | 12,000 | 14,100 | 1,500 | 24,100 |
| 2024-05-31 | 5,500 | 34,400 | 3,100 | 13,500 | 2,400 | 20,900 |
| 2024-05-24 | 2,400 | 38,300 | 700 | 14,100 | 1,700 | 24,200 |
| 2024-05-17 | 2,700 | 37,500 | 500 | 13,800 | 2,200 | 23,700 |
| 2024-05-10 | 2,000 | 43,000 | 300 | 15,400 | 1,700 | 27,600 |
| 2024-05-02 | 3,200 | 42,200 | 300 | 15,500 | 2,900 | 26,700 |
| 2024-04-26 | 2,900 | 41,900 | 300 | 14,900 | 2,600 | 27,000 |
| 2024-04-19 | 2,900 | 44,600 | 200 | 16,900 | 2,700 | 27,700 |
| 2024-04-12 | 2,900 | 45,600 | 100 | 17,700 | 2,800 | 27,900 |
| 2024-04-05 | 2,800 | 49,900 | 100 | 19,600 | 2,700 | 30,300 |
| 2024-03-29 | 3,400 | 47,800 | 300 | 20,500 | 3,100 | 27,300 |
| 2024-03-22 | 2,400 | 47,200 | 100 | 20,700 | 2,300 | 26,500 |
| 2024-03-15 | 2,800 | 43,100 | 100 | 21,000 | 2,700 | 22,100 |
| 2024-03-08 | 3,800 | 41,800 | 100 | 21,300 | 3,700 | 20,500 |
| 2024-03-01 | 2,800 | 46,700 | 100 | 23,500 | 2,700 | 23,200 |
| 2024-02-22 | 2,800 | 51,000 | 100 | 23,500 | 2,700 | 27,500 |
| 2024-02-16 | 3,500 | 52,800 | 100 | 22,300 | 3,400 | 30,500 |
| 2024-02-09 | 3,100 | 67,900 | 100 | 25,000 | 3,000 | 42,900 |
| 2024-02-02 | 5,300 | 52,900 | 200 | 21,200 | 5,100 | 31,700 |
| 2024-01-26 | 5,700 | 60,500 | 200 | 20,300 | 5,500 | 40,200 |
| 2024-01-19 | 5,200 | 62,800 | 400 | 19,800 | 4,800 | 43,000 |
| 2024-01-12 | 5,400 | 60,700 | 300 | 19,700 | 5,100 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | 長府製 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240510 | 15:30 | 長府製 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240328 | 15:00 | 長府製 | 役員人事に関するお知らせ |
| 20240208 | 15:00 | 長府製 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 長府製 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5946 | 1 | 【長府製作所】-石油・ガス給湯機器をはじめ、住宅関連機器を扱う総合メーカーです。 | 2024-10-22 23:24:34 |
| 5946 | 2 | 株式会社長府製作所 | 2024-06-18 07:48:29 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:37 |
| 5946 | 2 | 「2022年12月期 第3四半期決算短信」を掲載しました。 | 2024-06-16 04:40:36 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:34 |
| 5946 | 2 | 「四半期報告書-第69期第3四半期」を掲載しました。 | 2024-06-16 04:40:33 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:32 |
| 5946 | 2 | 「自己株式の取得状況に関するお知らせ」を掲載しました。 | 2024-06-16 04:40:31 |
| 5946 | 2 | 有価証券報告書 | 2024-06-15 08:56:48 |
| 5946 | 2 | 決算短信 | 2024-06-15 08:56:47 |