| 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 | 1,197 | 1,199 | 1,169 | 1,191 | 49,100 | 4 | 100% | 99% | 168% | ▲▲▲▲▲ | 97% | 98% | 105% | 100% | 105% |
| 20240925 | 1,191 | 1,191 | 1,151 | 1,160 | 44,300 | -31 | 97% | 97% | 90% | ▼ | 98% | 97% | 105% | 97% | 102% |
| 20240926 | 1,190 | 1,205 | 1,135 | 1,169 | 252,500 | 9 | 101% | 98% | 570% | ▲ | 101% | 100% | 107% | 98% | 103% |
| 20240927 | 1,164 | 1,183 | 1,150 | 1,176 | 74,800 | 7 | 101% | 101% | 30% | ▲▲ | 102% | 106% | 109% | 99% | 104% |
| 20240930 | 1,150 | 1,185 | 1,150 | 1,168 | 31,100 | -8 | 99% | 102% | 42% | ▼ | 99% | 105% | 108% | 98% | 103% |
| 20241001 | 1,168 | 1,184 | 1,154 | 1,158 | 31,500 | -10 | 99% | 99% | 101% | ▼▼ | 100% | 107% | 110% | 97% | 102% |
| 20241002 | 1,148 | 1,169 | 1,146 | 1,151 | 28,400 | -7 | 99% | 100% | 90% | ▼▼▼ | 100% | 105% | 108% | 97% | 101% |
| 20241003 | 1,164 | 1,176 | 1,158 | 1,168 | 22,300 | 17 | 101% | 100% | 79% | ▲ | 104% | 107% | 107% | 98% | 103% |
| 20241004 | 1,175 | 1,227 | 1,171 | 1,218 | 37,500 | 50 | 104% | 104% | 168% | ▲▲ | 100% | 102% | 103% | 100% | 107% |
| 20241007 | 1,225 | 1,236 | 1,204 | 1,230 | 31,800 | 12 | 101% | 100% | 85% | ▲▲▲ | 101% | 104% | 104% | 100% | 108% |
| 20241008 | 1,206 | 1,239 | 1,206 | 1,221 | 22,800 | -9 | 99% | 101% | 72% | ▼ | 100% | 102% | 104% | 99% | 107% |
| 20241009 | 1,221 | 1,230 | 1,198 | 1,221 | 49,400 | 0 | 100% | 100% | 217% | -- | 103% | 99% | 104% | 99% | 107% |
| 20241010 | 1,220 | 1,264 | 1,196 | 1,252 | 46,600 | 31 | 103% | 103% | 94% | ▲ | 100% | 97% | 102% | 100% | 110% |
| 20241011 | 1,247 | 1,261 | 1,247 | 1,250 | 32,700 | -2 | 100% | 100% | 70% | ▼ | 100% | 98% | 102% | 100% | 109% |
| 20241015 | 1,250 | 1,263 | 1,244 | 1,244 | 27,700 | -6 | 100% | 100% | 85% | ▼▼ | 99% | 99% | 103% | 99% | 108% |
| 20241016 | 1,230 | 1,248 | 1,213 | 1,213 | 27,400 | -31 | 98% | 99% | 99% | ▼▼▼ | 98% | 102% | 106% | 97% | 105% |
| 20241017 | 1,212 | 1,215 | 1,169 | 1,193 | 34,400 | -20 | 98% | 98% | 126% | ▼▼▼▼ | 101% | 103% | 107% | 95% | 104% |
| 20241018 | 1,204 | 1,214 | 1,189 | 1,211 | 30,200 | 18 | 102% | 101% | 88% | ▲ | 101% | 103% | 107% | 97% | 105% |
| 20241021 | 1,207 | 1,229 | 1,207 | 1,221 | 21,000 | 10 | 101% | 101% | 70% | ▲▲ | 100% | 103% | 105% | 98% | 106% |
| 20241022 | 1,224 | 1,227 | 1,214 | 1,222 | 20,400 | 1 | 100% | 100% | 97% | ▲▲▲ | 101% | 103% | 106% | 98% | 106% |
| 20241023 | 1,216 | 1,246 | 1,216 | 1,234 | 23,900 | 12 | 101% | 101% | 117% | ▲▲▲▲ | 101% | 102% | 104% | 99% | 107% |
| 20241024 | 1,235 | 1,251 | 1,230 | 1,246 | 29,900 | 12 | 101% | 101% | 125% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20241025 | 1,246 | 1,255 | 1,220 | 1,244 | 36,000 | -2 | 100% | 100% | 120% | ▼ | 100% | 99% | 103% | 99% | 108% |
| 20241028 | 1,253 | 1,265 | 1,245 | 1,258 | 35,700 | 14 | 101% | 100% | 99% | ▲ | 100% | 99% | 103% | 100% | 109% |
| 20241029 | 1,260 | 1,260 | 1,233 | 1,258 | 21,400 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 104% | 100% | 109% |
| 20241030 | 1,251 | 1,359 | 1,212 | 1,251 | 314,800 | -7 | 99% | 100% | 1471% | ▼ | 97% | 100% | 103% | 99% | 109% |
| 20241031 | 1,276 | 1,276 | 1,184 | 1,235 | 59,700 | -16 | 99% | 97% | 19% | ▼▼ | 101% | 103% | 107% | 98% | 106% |
| 20241101 | 1,230 | 1,269 | 1,220 | 1,245 | 39,900 | 10 | 101% | 101% | 67% | ▲ | 100% | 101% | 106% | 99% | 104% |
| 20241105 | 1,245 | 1,258 | 1,241 | 1,247 | 26,000 | 2 | 100% | 100% | 65% | ▲▲ | 101% | 101% | 109% | 99% | 105% |
| 20241106 | 1,248 | 1,275 | 1,248 | 1,259 | 24,400 | 12 | 101% | 101% | 94% | ▲▲▲ | 101% | 100% | 108% | 100% | 106% |
| 20241107 | 1,259 | 1,280 | 1,250 | 1,272 | 40,100 | 13 | 101% | 101% | 164% | ▲▲▲▲ | 98% | 101% | 107% | 100% | 107% |
| 20241108 | 1,270 | 1,270 | 1,238 | 1,249 | 23,200 | -23 | 98% | 98% | 58% | ▼ | 101% | 104% | 109% | 98% | 105% |
| 20241111 | 1,245 | 1,257 | 1,245 | 1,257 | 9,200 | 8 | 101% | 101% | 40% | ▲ | 100% | 102% | 108% | 99% | 105% |
| 20241112 | 1,255 | 1,264 | 1,250 | 1,258 | 17,900 | 1 | 100% | 100% | 195% | ▲▲ | 100% | 99% | 108% | 99% | 105% |
| 20241113 | 1,258 | 1,264 | 1,246 | 1,256 | 28,000 | -2 | 100% | 100% | 156% | ▼ | 103% | 99% | 108% | 99% | 105% |
| 20241114 | 1,257 | 1,308 | 1,257 | 1,289 | 41,600 | 33 | 103% | 103% | 149% | ▲ | 99% | 98% | 105% | 100% | 108% |
| 20241115 | 1,296 | 1,302 | 1,274 | 1,277 | 20,700 | -12 | 99% | 99% | 50% | ▼ | 98% | 100% | 107% | 99% | 105% |
| 20241118 | 1,272 | 1,280 | 1,241 | 1,241 | 27,100 | -36 | 97% | 98% | 131% | ▼▼ | 100% | 103% | 109% | 96% | 102% |
| 20241119 | 1,245 | 1,257 | 1,236 | 1,248 | 18,000 | 7 | 101% | 100% | 66% | ▲ | 99% | 104% | 109% | 97% | 102% |
| 20241120 | 1,250 | 1,267 | 1,238 | 1,238 | 22,200 | -10 | 99% | 99% | 123% | ▼ | 102% | 105% | 110% | 96% | 100% |
| 20241121 | 1,240 | 1,267 | 1,240 | 1,267 | 12,800 | 29 | 102% | 102% | 58% | ▲ | 100% | 103% | 107% | 98% | 103% |
| 20241122 | 1,268 | 1,282 | 1,262 | 1,274 | 33,400 | 7 | 101% | 100% | 261% | ▲▲ | 101% | 103% | 106% | 99% | 103% |
| 20241125 | 1,278 | 1,295 | 1,277 | 1,287 | 29,800 | 13 | 101% | 101% | 89% | ▲▲▲ | 100% | 102% | 105% | 100% | 104% |
| 20241126 | 1,295 | 1,300 | 1,277 | 1,300 | 35,300 | 13 | 101% | 100% | 118% | ▲▲▲▲ | 100% | 104% | 104% | 100% | 105% |
| 20241127 | 1,300 | 1,300 | 1,266 | 1,295 | 30,900 | -5 | 100% | 100% | 88% | ▼ | 101% | 105% | 104% | 100% | 105% |
| 20241128 | 1,295 | 1,311 | 1,288 | 1,310 | 25,700 | 15 | 101% | 101% | 83% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20241129 | 1,310 | 1,316 | 1,300 | 1,305 | 25,000 | -5 | 100% | 100% | 97% | ▼ | 102% | 102% | 100% | 100% | 105% |
| 20241202 | 1,299 | 1,327 | 1,299 | 1,320 | 20,700 | 15 | 101% | 102% | 83% | ▲ | 102% | 100% | 98% | 100% | 107% |
| 20241203 | 1,329 | 1,355 | 1,329 | 1,355 | 28,900 | 35 | 103% | 102% | 140% | ▲▲ | 96% | 98% | 95% | 100% | 109% |
| 20241204 | 1,355 | 1,357 | 1,292 | 1,295 | 40,300 | -60 | 96% | 96% | 139% | ▼ | 100% | 103% | 98% | 96% | 105% |
| 20241205 | 1,322 | 1,330 | 1,305 | 1,325 | 16,900 | 30 | 102% | 100% | 42% | ▲ | 100% | 102% | 96% | 98% | 107% |
| 20241206 | 1,330 | 1,346 | 1,319 | 1,328 | 12,600 | 3 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 0% | 98% | 107% |
| 20241209 | 1,328 | 1,343 | 1,325 | 1,334 | 13,500 | 6 | 100% | 100% | 107% | ▲▲▲ | 99% | 98% | 0% | 98% | 108% |
| 20241210 | 1,334 | 1,336 | 1,314 | 1,321 | 22,100 | -13 | 99% | 99% | 164% | ▼ | 101% | 97% | 0% | 97% | 107% |
| 20241211 | 1,342 | 1,366 | 1,336 | 1,358 | 55,700 | 37 | 103% | 101% | 252% | ▲ | 99% | 96% | 0% | 100% | 110% |
| 20241212 | 1,362 | 1,365 | 1,339 | 1,345 | 22,100 | -13 | 99% | 99% | 40% | ▼ | 98% | 97% | 0% | 99% | 109% |
| 20241213 | 1,331 | 1,361 | 1,306 | 1,307 | 25,600 | -38 | 97% | 98% | 116% | ▼▼ | 99% | 99% | 0% | 96% | 106% |
| 20241216 | 1,307 | 1,308 | 1,289 | 1,289 | 12,400 | -18 | 99% | 99% | 48% | ▼▼▼ | 101% | 99% | 0% | 95% | 104% |
| 20241217 | 1,292 | 1,308 | 1,292 | 1,304 | 9,600 | 15 | 101% | 101% | 77% | ▲ | 99% | 0% | 0% | 96% | 105% |
| 20241218 | 1,307 | 1,315 | 1,289 | 1,291 | 17,300 | -13 | 99% | 99% | 180% | ▼ | 101% | 0% | 0% | 95% | 102% |
| 20241219 | 1,276 | 1,300 | 1,274 | 1,292 | 9,800 | 1 | 100% | 101% | 57% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,292 | 1,302 | 1,282 | 1,282 | 8,300 | -10 | 99% | 99% | 85% | ▼ | % | % | % | 94% | 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 | 5,100 | 1,567,500 | 0 | 1,557,100 | 5,100 | 10,400 |
| 2024-12-06 | 6,100 | 1,566,200 | 0 | 1,556,300 | 6,100 | 9,900 |
| 2024-11-29 | 6,300 | 1,571,800 | 0 | 1,560,000 | 6,300 | 11,800 |
| 2024-11-22 | 4,700 | 1,629,500 | 0 | 1,615,900 | 4,700 | 13,600 |
| 2024-11-15 | 4,000 | 1,643,400 | 0 | 1,630,200 | 4,000 | 13,200 |
| 2024-11-08 | 4,200 | 1,647,900 | 0 | 1,632,100 | 4,200 | 15,800 |
| 2024-11-01 | 3,800 | 1,650,100 | 0 | 1,633,700 | 3,800 | 16,400 |
| 2024-10-25 | 3,800 | 1,650,700 | 0 | 1,635,600 | 3,800 | 15,100 |
| 2024-10-18 | 3,300 | 1,653,300 | 0 | 1,635,800 | 3,300 | 17,500 |
| 2024-10-11 | 5,600 | 1,653,600 | 0 | 1,635,900 | 5,600 | 17,700 |
| 2024-10-04 | 6,500 | 1,616,800 | 0 | 1,599,800 | 6,500 | 17,000 |
| 2024-09-27 | 6,400 | 1,596,500 | 0 | 1,579,300 | 6,400 | 17,200 |
| 2024-09-20 | 6,000 | 1,547,800 | 0 | 1,534,300 | 6,000 | 13,500 |
| 2024-09-13 | 6,600 | 1,548,400 | 0 | 1,534,100 | 6,600 | 14,300 |
| 2024-09-06 | 7,600 | 1,547,900 | 0 | 1,534,300 | 7,600 | 13,600 |
| 2024-08-30 | 8,400 | 1,568,800 | 0 | 1,470,200 | 8,400 | 98,600 |
| 2024-08-23 | 8,800 | 1,564,400 | 0 | 1,466,500 | 8,800 | 97,900 |
| 2024-08-16 | 9,500 | 1,564,700 | 0 | 1,464,800 | 9,500 | 99,900 |
| 2024-08-09 | 9,600 | 1,637,500 | 0 | 1,469,600 | 9,600 | 167,900 |
| 2024-08-02 | 13,800 | 1,713,700 | 0 | 1,540,500 | 13,800 | 173,200 |
| 2024-07-26 | 17,700 | 1,787,700 | 0 | 1,612,800 | 17,700 | 174,900 |
| 2024-07-19 | 19,500 | 1,744,300 | 0 | 1,571,300 | 19,500 | 173,000 |
| 2024-07-12 | 18,400 | 1,721,500 | 0 | 1,547,200 | 18,400 | 174,300 |
| 2024-07-05 | 19,700 | 1,713,100 | 0 | 1,536,300 | 19,700 | 176,800 |
| 2024-06-28 | 22,200 | 1,684,900 | 0 | 1,507,500 | 22,200 | 177,400 |
| 2024-06-21 | 24,500 | 1,627,700 | 0 | 1,445,600 | 24,500 | 182,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,707 | 0.49% | ▼ | -3,000 | 1,138 | 1,163 | 1,132 | 1,163 | 19,500 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,707 | 0.50% | ▲ | 1,251 | 1,262 | 1,232 | 1,233 | 42,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 14:20 | 中央発条 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241030 | 14:20 | 中央発条 | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20241030 | 14:20 | 中央発条 | 剰余金の配当（中間配当）の決定および期末配当予想の修正に関するお知らせ |
| 20240730 | 14:20 | 中央発条 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 14:20 | 中央発条 | 営業外収益の計上に関するお知らせ |
| 20240604 | 09:30 | 中央発条 | 中長期経営計画のアップデートに関するお知らせ |
| 20240523 | 20:00 | 中央発条 | 当社製品搭載車両の市場回収処置（リコール）に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:20 | 中央発条 | 2024年3月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 剰余金の配当に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 支配株主等に関する事項について |
| 20240425 | 14:20 | 中央発条 | 営業外収益の計上に関するお知らせ |
| 20240425 | 14:20 | 中央発条 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240326 | 14:00 | 中央発条 | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240326 | 14:00 | 中央発条 | 連結子会社の解散及び清算に関するお知らせ |
| 20240201 | 14:20 | 中央発条 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5992 | 1 | 中央発條株式会社 | 2024-12-22 02:27:27 |
| 5992 | 2 | 支配株主等に関する事項について « 中央発條株式会社 | 2024-06-26 17:51:45 |
| 5992 | 2 | 第101回定時株主総会招集ご通知 « 中央発條株式会社 | 2024-06-26 17:51:37 |
| 5992 | 2 | IR資料ダウンロード « 中央発條株式会社 | 2024-06-26 17:51:32 |
| 5992 | 2 | 株主・株式情報 « 中央発條株式会社 | 2024-06-26 17:51:30 |
| 5992 | 2 | 株主・投資家の皆様へ « 中央発條株式会社 | 2024-06-26 17:51:29 |
| 5992 | 2 | IR情報 « 中央発條株式会社 | 2024-06-26 17:51:28 |
| 5992 | 2 | 2024-06-26 16:19:31 | |
| 5992 | 3 | 長期休暇のお知らせ « 中央発條株式会社 | 2024-12-16 15:30:00 |
| 5992 | 3 | ODDS(On Demand Disconnectable Stabilizer) ライン増設へ « 中央発條株式会社 | 2024-11-29 15:29:49 |