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 | 1,715 | 1,748 | 1,685 | 1,693 | 54,000 | -23 | 99% | 99% | 60% | ▼ | 103% | 101% | 103% | 99% | 110% |
20250311 | 1,675 | 1,735 | 1,675 | 1,723 | 62,300 | 30 | 102% | 103% | 115% | ▲ | 100% | 100% | 100% | 100% | 112% |
20250312 | 1,718 | 1,723 | 1,698 | 1,714 | 20,800 | -9 | 99% | 100% | 33% | ▼ | 99% | 100% | 98% | 99% | 112% |
20250313 | 1,706 | 1,717 | 1,689 | 1,695 | 32,600 | -19 | 99% | 99% | 157% | ▼▼ | 100% | 105% | 99% | 98% | 109% |
20250314 | 1,692 | 1,714 | 1,687 | 1,696 | 24,700 | 1 | 100% | 100% | 76% | ▲ | 99% | 104% | 98% | 98% | 109% |
20250317 | 1,700 | 1,704 | 1,683 | 1,684 | 36,600 | -12 | 99% | 99% | 148% | ▼ | 102% | 102% | 99% | 98% | 109% |
20250318 | 1,683 | 1,730 | 1,683 | 1,710 | 29,900 | 26 | 102% | 102% | 82% | ▲ | 101% | 101% | 92% | 99% | 110% |
20250319 | 1,705 | 1,724 | 1,699 | 1,714 | 19,700 | 4 | 100% | 101% | 66% | ▲▲ | 104% | 101% | 94% | 99% | 111% |
20250321 | 1,714 | 1,774 | 1,697 | 1,774 | 46,200 | 60 | 104% | 104% | 235% | ▲▲▲ | 97% | 97% | 91% | 100% | 115% |
20250324 | 1,771 | 1,791 | 1,715 | 1,720 | 41,400 | -54 | 97% | 97% | 90% | ▼ | 98% | 96% | 92% | 97% | 111% |
20250325 | 1,751 | 1,751 | 1,685 | 1,716 | 267,300 | -4 | 100% | 98% | 646% | ▼▼ | 99% | 97% | 96% | 97% | 110% |
20250326 | 1,729 | 1,729 | 1,685 | 1,720 | 67,400 | 4 | 100% | 99% | 25% | ▲ | 101% | 98% | 97% | 97% | 109% |
20250327 | 1,703 | 1,723 | 1,684 | 1,723 | 50,100 | 3 | 100% | 101% | 74% | ▲▲ | 97% | 97% | 96% | 97% | 109% |
20250328 | 1,722 | 1,723 | 1,674 | 1,674 | 44,100 | -49 | 97% | 97% | 88% | ▼ | 100% | 94% | 99% | 94% | 106% |
20250331 | 1,674 | 1,725 | 1,674 | 1,680 | 51,400 | 6 | 100% | 100% | 117% | ▲ | 98% | 87% | 98% | 95% | 104% |
20250401 | 1,694 | 1,708 | 1,651 | 1,664 | 46,800 | -16 | 99% | 98% | 91% | ▼ | 100% | 88% | 99% | 94% | 101% |
20250402 | 1,664 | 1,668 | 1,621 | 1,668 | 39,800 | 4 | 100% | 100% | 85% | ▲ | 96% | 96% | 101% | 94% | 101% |
20250403 | 1,635 | 1,635 | 1,569 | 1,572 | 57,900 | -96 | 94% | 96% | 145% | ▼ | 97% | 104% | 109% | 89% | 100% |
20250404 | 1,512 | 1,533 | 1,445 | 1,469 | 74,700 | -103 | 93% | 97% | 129% | ▼▼ | 104% | 106% | 117% | 83% | 100% |
20250408 | 1,414 | 1,472 | 1,414 | 1,465 | 36,500 | -4 | 100% | 104% | 49% | ▼▼▼ | 101% | 105% | 114% | 83% | 100% |
20250409 | 1,443 | 1,477 | 1,428 | 1,451 | 46,500 | -14 | 99% | 101% | 127% | ▼▼▼▼ | 102% | 98% | 101% | 82% | 100% |
20250410 | 1,549 | 1,575 | 1,535 | 1,575 | 48,100 | 124 | 109% | 102% | 103% | ▲ | 98% | 101% | 102% | 89% | 109% |
20250411 | 1,535 | 1,535 | 1,475 | 1,501 | 26,500 | -74 | 95% | 98% | 55% | ▼ | 100% | 107% | 104% | 85% | 103% |
20250414 | 1,509 | 1,538 | 1,486 | 1,502 | 16,200 | 1 | 100% | 100% | 61% | ▲ | 99% | 105% | 109% | 85% | 104% |
20250415 | 1,530 | 1,530 | 1,514 | 1,515 | 11,200 | 13 | 101% | 99% | 69% | ▲▲ | 99% | 105% | 110% | 85% | 104% |
20250416 | 1,523 | 1,528 | 1,506 | 1,511 | 14,200 | -4 | 100% | 99% | 127% | ▼ | 102% | 109% | 110% | 85% | 104% |
20250417 | 1,515 | 1,551 | 1,515 | 1,551 | 22,500 | 40 | 103% | 102% | 158% | ▲ | 103% | 106% | 107% | 87% | 107% |
20250418 | 1,563 | 1,619 | 1,563 | 1,608 | 29,900 | 57 | 104% | 103% | 133% | ▲▲ | 98% | 93% | 105% | 91% | 111% |
20250421 | 1,605 | 1,619 | 1,576 | 1,576 | 35,300 | -32 | 98% | 98% | 118% | ▼ | 102% | 96% | 108% | 91% | 109% |
20250422 | 1,567 | 1,628 | 1,567 | 1,602 | 15,200 | 26 | 102% | 102% | 43% | ▲ | 102% | 92% | 106% | 93% | 110% |
20250423 | 1,627 | 1,655 | 1,619 | 1,652 | 24,000 | 50 | 103% | 102% | 158% | ▲▲ | 89% | 87% | 102% | 96% | 114% |
20250424 | 1,692 | 1,701 | 1,462 | 1,499 | 272,000 | -153 | 91% | 89% | 1133% | ▼ | 100% | 97% | 115% | 87% | 103% |
20250425 | 1,493 | 1,524 | 1,468 | 1,499 | 89,600 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 114% | 89% | 103% |
20250428 | 1,511 | 1,511 | 1,468 | 1,495 | 72,600 | -4 | 100% | 99% | 81% | ▼ | 99% | 105% | 116% | 89% | 103% |
20250430 | 1,486 | 1,486 | 1,444 | 1,469 | 23,000 | -26 | 98% | 99% | 32% | ▼▼ | 99% | 107% | 118% | 88% | 101% |
20250501 | 1,465 | 1,475 | 1,450 | 1,451 | 21,800 | -18 | 99% | 99% | 95% | ▼▼▼ | 100% | 108% | 119% | 87% | 100% |
20250502 | 1,451 | 1,510 | 1,417 | 1,445 | 70,900 | -6 | 100% | 100% | 325% | ▼▼▼▼ | 104% | 109% | 119% | 87% | 100% |
20250507 | 1,443 | 1,527 | 1,431 | 1,497 | 130,600 | 52 | 104% | 104% | 184% | ▲ | 104% | 109% | 115% | 91% | 104% |
20250508 | 1,505 | 1,588 | 1,485 | 1,567 | 45,000 | 70 | 105% | 104% | 34% | ▲▲ | 99% | 106% | 109% | 95% | 108% |
20250509 | 1,576 | 1,618 | 1,540 | 1,565 | 81,200 | -2 | 100% | 99% | 180% | ▼ | 100% | 108% | 116% | 95% | 108% |
20250512 | 1,554 | 1,577 | 1,539 | 1,550 | 17,900 | -15 | 99% | 100% | 22% | ▼▼ | 101% | 106% | 115% | 94% | 107% |
20250513 | 1,565 | 1,600 | 1,558 | 1,576 | 20,900 | 26 | 102% | 101% | 117% | ▲ | 104% | 107% | 114% | 95% | 109% |
20250514 | 1,576 | 1,652 | 1,576 | 1,637 | 57,600 | 61 | 104% | 104% | 276% | ▲▲ | 103% | 104% | 110% | 99% | 113% |
20250515 | 1,631 | 1,688 | 1,630 | 1,672 | 34,300 | 35 | 102% | 103% | 60% | ▲▲▲ | 100% | 102% | 108% | 100% | 116% |
20250516 | 1,660 | 1,697 | 1,637 | 1,660 | 28,700 | -12 | 99% | 100% | 84% | ▼ | 101% | 105% | 110% | 99% | 115% |
20250519 | 1,643 | 1,656 | 1,614 | 1,656 | 43,200 | -4 | 100% | 101% | 151% | ▼▼ | 102% | 104% | 109% | 99% | 115% |
20250520 | 1,655 | 1,690 | 1,655 | 1,688 | 38,100 | 32 | 102% | 102% | 88% | ▲ | 102% | 103% | 108% | 100% | 117% |
20250521 | 1,666 | 1,713 | 1,666 | 1,699 | 29,400 | 11 | 101% | 102% | 77% | ▲▲ | 100% | 103% | 108% | 100% | 118% |
20250522 | 1,673 | 1,683 | 1,662 | 1,667 | 25,300 | -32 | 98% | 100% | 86% | ▼ | 103% | 99% | 108% | 98% | 115% |
20250523 | 1,668 | 1,725 | 1,668 | 1,721 | 36,400 | 54 | 103% | 103% | 144% | ▲ | 99% | 95% | 0% | 100% | 119% |
20250526 | 1,740 | 1,741 | 1,702 | 1,724 | 40,300 | 3 | 100% | 99% | 111% | ▲▲ | 101% | 96% | 0% | 100% | 119% |
20250527 | 1,709 | 1,730 | 1,709 | 1,723 | 17,500 | -1 | 100% | 101% | 43% | ▼ | 95% | 94% | 0% | 100% | 119% |
20250528 | 1,725 | 1,725 | 1,615 | 1,643 | 46,100 | -80 | 95% | 95% | 263% | ▼▼ | 100% | 101% | 0% | 95% | 114% |
20250529 | 1,659 | 1,669 | 1,608 | 1,659 | 36,000 | 16 | 101% | 100% | 78% | ▲ | 101% | 103% | 0% | 96% | 115% |
20250530 | 1,623 | 1,651 | 1,600 | 1,635 | 18,900 | -24 | 99% | 101% | 53% | ▼ | 99% | 111% | 0% | 95% | 113% |
20250602 | 1,618 | 1,639 | 1,591 | 1,602 | 34,700 | -33 | 98% | 99% | 184% | ▼▼ | 101% | 113% | 0% | 93% | 111% |
20250603 | 1,593 | 1,624 | 1,577 | 1,613 | 23,700 | 11 | 101% | 101% | 68% | ▲ | 104% | 0% | 0% | 94% | 108% |
20250604 | 1,604 | 1,674 | 1,604 | 1,670 | 20,400 | 57 | 104% | 104% | 86% | ▲▲ | 100% | 0% | 0% | 97% | 108% |
20250605 | 1,653 | 1,670 | 1,638 | 1,650 | 28,400 | -20 | 99% | 100% | 139% | ▼ | 110% | 0% | 0% | 96% | 106% |
20250606 | 1,640 | 1,814 | 1,638 | 1,800 | 125,600 | 150 | 109% | 110% | 442% | ▲ | % | % | % | 100% | 116% |
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 | 15,000 | 1,932,100 | 0 | 1,899,400 | 15,000 | 32,700 |
2025-05-23 | 14,700 | 1,914,500 | 0 | 1,880,300 | 14,700 | 34,200 |
2025-05-16 | 13,700 | 1,883,700 | 1,000 | 1,841,200 | 12,700 | 42,500 |
2025-05-09 | 10,400 | 1,870,500 | 500 | 1,824,300 | 9,900 | 46,200 |
2025-05-02 | 12,600 | 1,856,400 | 2,000 | 1,806,900 | 10,600 | 49,500 |
2025-04-25 | 14,000 | 1,840,400 | 2,000 | 1,785,600 | 12,000 | 54,800 |
2025-04-18 | 7,800 | 1,811,500 | 2,000 | 1,770,500 | 5,800 | 41,000 |
2025-04-11 | 5,800 | 1,811,500 | 500 | 1,769,500 | 5,300 | 42,000 |
2025-04-04 | 12,300 | 1,804,500 | 1,500 | 1,762,000 | 10,800 | 42,500 |
2025-03-28 | 26,500 | 1,823,400 | 2,600 | 1,776,400 | 23,900 | 47,000 |
2025-03-21 | 32,000 | 1,669,200 | 4,500 | 1,625,800 | 27,500 | 43,400 |
2025-03-14 | 36,300 | 1,612,000 | 4,200 | 1,543,200 | 32,100 | 68,800 |
2025-03-07 | 38,300 | 1,626,400 | 3,700 | 1,543,400 | 34,600 | 83,000 |
2025-02-28 | 6,200 | 1,622,300 | 0 | 1,588,300 | 6,200 | 34,000 |
2025-02-21 | 4,400 | 1,646,600 | 0 | 1,600,400 | 4,400 | 46,200 |
2025-02-14 | 6,700 | 1,596,100 | 0 | 1,565,300 | 6,700 | 30,800 |
2025-02-07 | 7,000 | 1,598,700 | 0 | 1,566,300 | 7,000 | 32,400 |
2025-01-31 | 11,400 | 1,606,200 | 0 | 1,565,300 | 11,400 | 40,900 |
2025-01-24 | 4,200 | 1,588,000 | 0 | 1,561,900 | 4,200 | 26,100 |
2025-01-17 | 2,500 | 1,577,200 | 0 | 1,559,100 | 2,500 | 18,100 |
2025-01-10 | 2,500 | 1,574,700 | 0 | 1,559,500 | 2,500 | 15,200 |
2024-12-27 | 4,500 | 1,575,100 | 0 | 1,560,100 | 4,500 | 15,000 |
2024-12-20 | 4,000 | 1,569,300 | 0 | 1,557,700 | 4,000 | 11,600 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V9OY | 360 | 2025-02-18 15:39 | 中央発條株式会社 | 植島 幹九郎 | 訂正報告書(大量保有報告書・変更報告書) |
S100V9IK | 350 | 2025-02-18 15:00 | 中央発條株式会社 | 植島 幹九郎 | 変更報告書 |
S100TYXY | 360 | 2024-07-01 16:24 | 中央発條株式会社 | 植島 幹九郎 | 訂正報告書(大量保有報告書・変更報告書) |
S100TRRK | 350 | 2024-06-27 14:05 | 中央発條株式会社 | 植島 幹九郎 | 変更報告書 |
S100TLEN | 360 | 2024-06-11 15:21 | 中央発條株式会社 | 植島 幹九郎 | 訂正報告書(大量保有報告書・変更報告書) |
S100TK6E | 350 | 2024-06-11 15:00 | 中央発條株式会社 | 植島 幹九郎 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5992 | 1 | トップページ | 中央発條 株式会社 | 2025-06-07 12:25:00 |
5992 | 2 | 個人投資家の皆様へ | IR情報 | 中央発條 株式会社 | 2025-01-31 16:31:38 |
5992 | 2 | 株式基本情報・株主メモ | IR情報 | 中央発條 株式会社 | 2025-01-31 16:31:37 |
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 |