| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 528 | 528 | 525 | 526 | 2,500 | 1 | 100% | 100% | 100% | ▲ | 99% | 100% | 103% | 98% | 104% |
| 20250311 | 536 | 540 | 531 | 531 | 12,700 | 5 | 101% | 99% | 508% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250312 | 533 | 536 | 531 | 535 | 1,900 | 4 | 101% | 100% | 15% | ▲▲▲ | 100% | 101% | 98% | 99% | 103% |
| 20250313 | 535 | 539 | 533 | 535 | 2,400 | 0 | 100% | 100% | 126% | -- | 100% | 101% | 96% | 99% | 103% |
| 20250314 | 536 | 539 | 535 | 536 | 1,900 | 1 | 100% | 100% | 79% | ▲ | 100% | 101% | 96% | 100% | 102% |
| 20250317 | 537 | 538 | 534 | 538 | 3,000 | 2 | 100% | 100% | 158% | ▲▲ | 100% | 102% | 96% | 100% | 103% |
| 20250318 | 538 | 540 | 538 | 538 | 7,800 | 0 | 100% | 100% | 260% | -- | 101% | 103% | 96% | 100% | 103% |
| 20250319 | 538 | 543 | 537 | 542 | 2,700 | 4 | 101% | 101% | 35% | ▲ | 100% | 102% | 95% | 100% | 103% |
| 20250321 | 541 | 545 | 538 | 543 | 2,900 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 95% | 100% | 104% |
| 20250324 | 544 | 545 | 541 | 545 | 3,000 | 2 | 100% | 100% | 103% | ▲▲▲ | 100% | 96% | 94% | 100% | 104% |
| 20250325 | 549 | 553 | 544 | 547 | 8,000 | 2 | 100% | 100% | 267% | ▲▲▲▲ | 100% | 93% | 94% | 100% | 104% |
| 20250326 | 552 | 555 | 548 | 553 | 3,000 | 6 | 101% | 100% | 38% | ▲▲▲▲▲ | 98% | 93% | 95% | 100% | 106% |
| 20250327 | 555 | 555 | 546 | 546 | 3,200 | -7 | 99% | 98% | 107% | ▼ | 101% | 99% | 104% | 99% | 104% |
| 20250328 | 520 | 539 | 520 | 526 | 7,700 | -20 | 96% | 101% | 241% | ▼▼ | 98% | 96% | 103% | 95% | 100% |
| 20250331 | 524 | 524 | 510 | 512 | 8,400 | -14 | 97% | 98% | 109% | ▼▼▼ | 100% | 96% | 105% | 93% | 100% |
| 20250401 | 513 | 513 | 511 | 512 | 4,200 | 0 | 100% | 100% | 50% | -- | 100% | 96% | 105% | 93% | 100% |
| 20250402 | 513 | 516 | 511 | 515 | 1,900 | 3 | 101% | 100% | 45% | ▲ | 98% | 96% | 105% | 93% | 101% |
| 20250403 | 514 | 514 | 500 | 505 | 4,100 | -10 | 98% | 98% | 216% | ▼ | 99% | 99% | 108% | 91% | 100% |
| 20250404 | 498 | 499 | 490 | 492 | 7,200 | -13 | 97% | 99% | 176% | ▼▼ | 102% | 108% | 113% | 89% | 100% |
| 20250408 | 479 | 501 | 470 | 488 | 23,700 | -4 | 99% | 102% | 329% | ▼▼▼ | 103% | 108% | 113% | 88% | 100% |
| 20250409 | 479 | 491 | 473 | 491 | 5,700 | 3 | 101% | 103% | 24% | ▲ | 99% | 101% | 108% | 89% | 101% |
| 20250410 | 499 | 502 | 495 | 495 | 6,400 | 4 | 101% | 99% | 112% | ▲▲ | 100% | 103% | 111% | 90% | 101% |
| 20250411 | 490 | 492 | 487 | 492 | 2,300 | -3 | 99% | 100% | 36% | ▼ | 104% | 102% | 112% | 89% | 101% |
| 20250414 | 495 | 545 | 495 | 515 | 56,000 | 23 | 105% | 104% | 2435% | ▲ | 99% | 98% | 108% | 93% | 106% |
| 20250415 | 511 | 511 | 505 | 505 | 3,000 | -10 | 98% | 99% | 5% | ▼ | 100% | 100% | 110% | 91% | 103% |
| 20250416 | 503 | 508 | 503 | 504 | 600 | -1 | 100% | 100% | 20% | ▼▼ | 100% | 102% | 109% | 91% | 103% |
| 20250417 | 508 | 509 | 506 | 506 | 600 | 2 | 100% | 100% | 100% | ▲ | 99% | 104% | 109% | 92% | 104% |
| 20250418 | 507 | 508 | 501 | 501 | 2,300 | -5 | 99% | 99% | 383% | ▼ | 100% | 107% | 110% | 91% | 103% |
| 20250421 | 503 | 507 | 502 | 503 | 2,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 107% | 110% | 91% | 103% |
| 20250422 | 504 | 506 | 504 | 505 | 600 | 2 | 100% | 100% | 26% | ▲▲ | 102% | 106% | 109% | 91% | 103% |
| 20250423 | 506 | 525 | 506 | 518 | 6,000 | 13 | 103% | 102% | 1000% | ▲▲▲ | 102% | 103% | 107% | 94% | 106% |
| 20250424 | 517 | 526 | 517 | 526 | 1,600 | 8 | 102% | 102% | 27% | ▲▲▲▲ | 100% | 99% | 102% | 96% | 108% |
| 20250425 | 540 | 540 | 530 | 539 | 14,900 | 13 | 102% | 100% | 931% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20250428 | 536 | 542 | 531 | 536 | 6,000 | -3 | 99% | 100% | 40% | ▼ | 99% | 101% | 103% | 99% | 110% |
| 20250430 | 536 | 536 | 530 | 532 | 3,800 | -4 | 99% | 99% | 63% | ▼▼ | 100% | 102% | 104% | 99% | 109% |
| 20250501 | 529 | 531 | 528 | 531 | 1,600 | -1 | 100% | 100% | 42% | ▼▼▼ | 101% | 102% | 104% | 99% | 109% |
| 20250502 | 531 | 535 | 531 | 535 | 700 | 4 | 101% | 101% | 44% | ▲ | 101% | 103% | 103% | 99% | 110% |
| 20250507 | 535 | 540 | 535 | 540 | 900 | 5 | 101% | 101% | 129% | ▲▲ | 100% | 103% | 103% | 100% | 111% |
| 20250508 | 535 | 537 | 531 | 535 | 1,100 | -5 | 99% | 100% | 122% | ▼ | 100% | 102% | 102% | 99% | 110% |
| 20250509 | 538 | 539 | 535 | 537 | 2,300 | 2 | 100% | 100% | 209% | ▲ | 100% | 101% | 101% | 99% | 109% |
| 20250512 | 541 | 543 | 534 | 543 | 1,600 | 6 | 101% | 100% | 70% | ▲▲ | 101% | 101% | 101% | 100% | 110% |
| 20250513 | 544 | 555 | 541 | 552 | 12,700 | 9 | 102% | 101% | 794% | ▲▲▲ | 97% | 100% | 99% | 100% | 112% |
| 20250514 | 549 | 580 | 531 | 535 | 112,700 | -17 | 97% | 97% | 887% | ▼ | 102% | 102% | 101% | 97% | 107% |
| 20250515 | 539 | 549 | 539 | 548 | 4,700 | 13 | 102% | 102% | 4% | ▲ | 99% | 100% | 99% | 99% | 109% |
| 20250516 | 550 | 550 | 543 | 545 | 7,300 | -3 | 99% | 99% | 155% | ▼ | 101% | 101% | 100% | 99% | 109% |
| 20250519 | 545 | 549 | 545 | 549 | 1,100 | 4 | 101% | 101% | 15% | ▲ | 100% | 100% | 99% | 99% | 110% |
| 20250520 | 549 | 551 | 549 | 551 | 1,900 | 2 | 100% | 100% | 173% | ▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20250521 | 551 | 551 | 544 | 549 | 3,000 | -2 | 100% | 100% | 158% | ▼ | 101% | 101% | 101% | 99% | 109% |
| 20250522 | 542 | 548 | 542 | 548 | 3,300 | -1 | 100% | 101% | 110% | ▼▼ | 100% | 99% | 99% | 99% | 109% |
| 20250523 | 549 | 549 | 546 | 549 | 4,400 | 1 | 100% | 100% | 133% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20250526 | 545 | 548 | 537 | 547 | 4,000 | -2 | 100% | 100% | 91% | ▼ | 101% | 99% | 0% | 99% | 104% |
| 20250527 | 546 | 549 | 542 | 549 | 1,400 | 2 | 100% | 101% | 35% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20250528 | 546 | 546 | 543 | 544 | 3,000 | -5 | 99% | 100% | 214% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20250529 | 545 | 550 | 541 | 541 | 5,400 | -3 | 99% | 99% | 180% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20250530 | 540 | 541 | 540 | 541 | 1,600 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 0% | 98% | 102% |
| 20250602 | 541 | 541 | 535 | 539 | 2,700 | -2 | 100% | 100% | 169% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20250603 | 538 | 546 | 537 | 546 | 2,500 | 7 | 101% | 101% | 93% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 543 | 546 | 543 | 545 | 1,300 | -1 | 100% | 100% | 52% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 545 | 545 | 540 | 545 | 500 | 0 | 100% | 100% | 38% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 545 | 547 | 542 | 544 | 2,800 | -1 | 100% | 100% | 560% | ▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 38,000 | 0 | 26,500 | 0 | 11,500 |
| 2025-05-23 | 0 | 40,600 | 0 | 26,400 | 0 | 14,200 |
| 2025-05-16 | 0 | 46,000 | 0 | 29,100 | 0 | 16,900 |
| 2025-05-09 | 0 | 48,100 | 0 | 28,500 | 0 | 19,600 |
| 2025-05-02 | 0 | 47,100 | 0 | 27,600 | 0 | 19,500 |
| 2025-04-25 | 0 | 50,900 | 0 | 28,200 | 0 | 22,700 |
| 2025-04-18 | 0 | 49,500 | 0 | 27,400 | 0 | 22,100 |
| 2025-04-11 | 0 | 50,600 | 0 | 26,100 | 0 | 24,500 |
| 2025-04-04 | 0 | 51,300 | 0 | 25,700 | 0 | 25,600 |
| 2025-03-28 | 0 | 56,300 | 0 | 24,800 | 0 | 31,500 |
| 2025-03-21 | 0 | 58,500 | 0 | 24,600 | 0 | 33,900 |
| 2025-03-14 | 0 | 61,300 | 0 | 23,500 | 0 | 37,800 |
| 2025-03-07 | 0 | 62,500 | 0 | 25,400 | 0 | 37,100 |
| 2025-02-28 | 0 | 63,100 | 0 | 25,300 | 0 | 37,800 |
| 2025-02-21 | 0 | 63,600 | 0 | 25,500 | 0 | 38,100 |
| 2025-02-14 | 0 | 68,000 | 0 | 28,900 | 0 | 39,100 |
| 2025-02-07 | 0 | 63,400 | 0 | 25,100 | 0 | 38,300 |
| 2025-01-31 | 0 | 61,700 | 0 | 24,900 | 0 | 36,800 |
| 2025-01-24 | 0 | 65,900 | 0 | 24,400 | 0 | 41,500 |
| 2025-01-17 | 0 | 65,900 | 0 | 24,200 | 0 | 41,700 |
| 2025-01-10 | 0 | 65,400 | 0 | 24,300 | 0 | 41,100 |
| 2024-12-27 | 0 | 79,100 | 0 | 36,700 | 0 | 42,400 |
| 2024-12-20 | 0 | 67,800 | 0 | 31,200 | 0 | 36,600 |
| 2024-12-13 | 0 | 78,000 | 0 | 30,300 | 0 | 47,700 |
| 2024-12-06 | 0 | 57,200 | 0 | 24,500 | 0 | 32,700 |
| 2024-11-29 | 0 | 48,600 | 0 | 15,800 | 0 | 32,800 |
| 2024-11-22 | 0 | 49,300 | 0 | 15,700 | 0 | 33,600 |
| 2024-11-15 | 0 | 47,100 | 0 | 13,300 | 0 | 33,800 |
| 2024-11-08 | 0 | 52,100 | 0 | 18,900 | 0 | 33,200 |
| 2024-11-01 | 0 | 54,200 | 0 | 19,100 | 0 | 35,100 |
| 2024-10-25 | 0 | 51,900 | 0 | 18,700 | 0 | 33,200 |
| 2024-10-18 | 0 | 53,700 | 0 | 19,100 | 0 | 34,600 |
| 2024-10-11 | 0 | 51,400 | 0 | 18,200 | 0 | 33,200 |
| 2024-10-04 | 0 | 51,200 | 0 | 18,200 | 0 | 33,000 |
| 2024-09-27 | 0 | 50,700 | 0 | 18,200 | 0 | 32,500 |
| 2024-09-20 | 0 | 50,000 | 0 | 16,700 | 0 | 33,300 |
| 2024-09-13 | 0 | 48,700 | 0 | 16,700 | 0 | 32,000 |
| 2024-09-06 | 0 | 47,600 | 0 | 16,300 | 0 | 31,300 |
| 2024-08-30 | 0 | 48,700 | 0 | 17,300 | 0 | 31,400 |
| 2024-08-23 | 0 | 48,100 | 0 | 15,800 | 0 | 32,300 |
| 2024-08-16 | 0 | 47,600 | 0 | 15,600 | 0 | 32,000 |
| 2024-08-09 | 0 | 49,900 | 0 | 15,100 | 0 | 34,800 |
| 2024-08-02 | 0 | 51,500 | 0 | 19,100 | 0 | 32,400 |
| 2024-07-26 | 0 | 51,900 | 0 | 19,700 | 0 | 32,200 |
| 2024-07-19 | 0 | 53,600 | 0 | 20,000 | 0 | 33,600 |
| 2024-07-12 | 0 | 59,500 | 0 | 23,100 | 0 | 36,400 |
| 2024-07-05 | 0 | 56,500 | 0 | 22,800 | 0 | 33,700 |
| 2024-06-28 | 0 | 56,300 | 0 | 22,800 | 0 | 33,500 |
| 2024-06-21 | 0 | 54,600 | 0 | 21,900 | 0 | 32,700 |
| 2024-06-14 | 0 | 53,100 | 0 | 21,700 | 0 | 31,400 |
| 2024-06-07 | 0 | 52,200 | 0 | 21,700 | 0 | 30,500 |
| 2024-05-31 | 0 | 52,200 | 0 | 21,700 | 0 | 30,500 |
| 2024-05-24 | 0 | 54,300 | 0 | 21,900 | 0 | 32,400 |
| 2024-05-17 | 0 | 53,000 | 0 | 22,000 | 0 | 31,000 |
| 2024-05-10 | 0 | 50,700 | 0 | 19,800 | 0 | 30,900 |
| 2024-05-02 | 0 | 50,500 | 0 | 20,100 | 0 | 30,400 |
| 2024-04-26 | 0 | 51,100 | 0 | 21,000 | 0 | 30,100 |
| 2024-04-19 | 0 | 55,900 | 0 | 21,300 | 0 | 34,600 |
| 2024-04-12 | 0 | 55,100 | 0 | 21,300 | 0 | 33,800 |
| 2024-04-05 | 0 | 50,700 | 0 | 21,400 | 0 | 29,300 |
| 2024-03-29 | 0 | 48,400 | 0 | 21,800 | 0 | 26,600 |
| 2024-03-22 | 0 | 58,200 | 0 | 23,300 | 0 | 34,900 |
| 2024-03-15 | 0 | 58,200 | 0 | 23,200 | 0 | 35,000 |
| 2024-03-08 | 0 | 58,400 | 0 | 23,300 | 0 | 35,100 |
| 2024-03-01 | 0 | 62,800 | 0 | 26,900 | 0 | 35,900 |
| 2024-02-22 | 0 | 62,800 | 0 | 25,900 | 0 | 36,900 |
| 2024-02-16 | 0 | 60,700 | 0 | 26,800 | 0 | 33,900 |
| 2024-02-09 | 0 | 63,800 | 0 | 28,600 | 0 | 35,200 |
| 2024-02-02 | 0 | 64,900 | 0 | 31,700 | 0 | 33,200 |
| 2024-01-26 | 0 | 22,100 | 0 | 14,200 | 0 | 7,900 |
| 2024-01-19 | 0 | 24,400 | 0 | 14,400 | 0 | 10,000 |
| 2024-01-12 | 0 | 25,900 | 0 | 14,300 | 0 | 11,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 16:00 | 中国工 | 剰余金の配当に関するお知らせ |
| 20250527 | 16:00 | 中国工 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250513 | 15:00 | 中国工 | 役員の異動に関するお知らせ |
| 20250513 | 15:00 | 中国工 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250424 | 16:00 | 中国工 | 退職給付債務に関する数理計算上の差異の発生（営業利益）及び通期業績予想の修正についてのお知らせ |
| 20250310 | 16:00 | 中国工 | 配当予想の修正（増配）に関するお知らせ |
| 20250227 | 16:00 | 中国工 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20250210 | 15:30 | 中国工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | 中国工 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 中国工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:30 | 中国工 | 中期経営計画策定に関するお知らせ |
| 20240527 | 15:10 | 中国工 | 剰余金の配当に関するお知らせ |
| 20240129 | 16:30 | 中国工 | 株主優待制度廃止および配当予想の修正（増配）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 |
|---|---|---|---|
| 5974 | 1 | 中国工業株式会社 | 2025-06-07 07:24:03 |
| 5974 | 2 | 株主総会 - 中国工業株式会社 | 2024-06-21 16:34:17 |
| 5974 | 2 | 企業・IR情報 - 中国工業株式会社 | 2024-06-14 16:56:45 |
| 5974 | 3 | 譲渡制限付株式報酬制度導入に関するお知らせ | 2025-05-27 18:29:47 |
| 5974 | 3 | 2025年3月期 剰余金の配当に関するお知らせ | 2025-05-27 18:29:46 |
| 5974 | 3 | 役員の異動に関するお知らせ | 2025-05-13 22:30:36 |
| 5974 | 3 | 配当予想の修正（増配）に関するお知らせ | 2025-03-10 17:29:55 |
| 5974 | 3 | 代表取締役の異動及び役員の異動に関するお知らせ | 2025-02-28 03:29:54 |
| 5974 | 3 | 中期経営計画策定に関するお知らせ | 2024-06-26 22:51:44 |
| 5974 | 3 | プラコンポ7.5? 再検査期間延長のお知らせ | 2024-06-16 07:09:51 |