| 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 | 3,530 | 3,549 | 3,439 | 3,443 | 427,600 | -101 | 97% | 98% | 141% | ▼ | 99% | 101% | 99% | 95% | 107% |
| 20240726 | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 | -18 | 99% | 99% | 93% | ▼▼ | 101% | 98% | 98% | 95% | 105% |
| 20240729 | 3,464 | 3,522 | 3,455 | 3,505 | 300,800 | 80 | 102% | 101% | 76% | ▲ | 99% | 92% | 97% | 97% | 106% |
| 20240730 | 3,497 | 3,510 | 3,450 | 3,461 | 253,900 | -44 | 99% | 99% | 84% | ▼ | 102% | 91% | 99% | 96% | 103% |
| 20240731 | 3,425 | 3,504 | 3,424 | 3,491 | 280,900 | 30 | 101% | 102% | 111% | ▲ | 98% | 90% | 98% | 96% | 104% |
| 20240801 | 3,459 | 3,482 | 3,369 | 3,384 | 413,900 | -107 | 97% | 98% | 147% | ▼ | 99% | 97% | 105% | 94% | 100% |
| 20240802 | 3,244 | 3,258 | 3,181 | 3,200 | 435,200 | -184 | 95% | 99% | 105% | ▼▼ | 93% | 110% | 113% | 88% | 100% |
| 20240805 | 3,005 | 3,061 | 2,741 | 2,794 | 525,100 | -407 | 87% | 93% | 121% | ▼▼▼ | 105% | 111% | 115% | 77% | 100% |
| 20240806 | 2,967 | 3,134 | 2,967 | 3,129 | 688,800 | 336 | 112% | 105% | 131% | ▲ | 103% | 110% | 113% | 86% | 112% |
| 20240807 | 3,024 | 3,205 | 3,012 | 3,107 | 643,300 | -22 | 99% | 103% | 93% | ▼ | 101% | 108% | 110% | 86% | 111% |
| 20240808 | 3,088 | 3,221 | 3,088 | 3,133 | 681,400 | 26 | 101% | 101% | 106% | ▲ | 100% | 99% | 103% | 87% | 112% |
| 20240809 | 3,304 | 3,400 | 3,184 | 3,301 | 1,119,900 | 168 | 105% | 100% | 164% | ▲▲ | 97% | 97% | 101% | 93% | 118% |
| 20240813 | 3,363 | 3,370 | 3,236 | 3,257 | 722,900 | -44 | 99% | 97% | 65% | ▼ | 100% | 100% | 104% | 91% | 117% |
| 20240814 | 3,319 | 3,377 | 3,301 | 3,330 | 453,500 | 73 | 102% | 100% | 63% | ▲ | 97% | 98% | 103% | 94% | 119% |
| 20240815 | 3,360 | 3,360 | 3,225 | 3,252 | 582,400 | -78 | 98% | 97% | 128% | ▼ | 99% | 99% | 104% | 92% | 116% |
| 20240816 | 3,304 | 3,321 | 3,248 | 3,263 | 422,800 | 11 | 100% | 99% | 73% | ▲ | 99% | 106% | 107% | 92% | 117% |
| 20240819 | 3,224 | 3,271 | 3,200 | 3,203 | 425,300 | -60 | 98% | 99% | 101% | ▼ | 102% | 105% | 106% | 90% | 115% |
| 20240820 | 3,255 | 3,352 | 3,235 | 3,307 | 404,400 | 104 | 103% | 102% | 95% | ▲ | 100% | 103% | 106% | 93% | 118% |
| 20240821 | 3,250 | 3,271 | 3,215 | 3,255 | 348,500 | -52 | 98% | 100% | 86% | ▼ | 99% | 102% | 106% | 92% | 117% |
| 20240822 | 3,258 | 3,278 | 3,235 | 3,236 | 333,000 | -19 | 99% | 99% | 96% | ▼▼ | 103% | 101% | 105% | 92% | 116% |
| 20240823 | 3,292 | 3,432 | 3,270 | 3,403 | 524,500 | 167 | 105% | 103% | 158% | ▲ | 100% | 99% | 104% | 97% | 122% |
| 20240826 | 3,341 | 3,370 | 3,271 | 3,327 | 332,600 | -76 | 98% | 100% | 63% | ▼ | 99% | 102% | 103% | 95% | 119% |
| 20240827 | 3,352 | 3,352 | 3,287 | 3,335 | 231,100 | 8 | 100% | 99% | 69% | ▲ | 100% | 102% | 107% | 96% | 119% |
| 20240828 | 3,331 | 3,346 | 3,290 | 3,318 | 235,100 | -17 | 99% | 100% | 102% | ▼ | 100% | 104% | 110% | 95% | 119% |
| 20240829 | 3,258 | 3,272 | 3,220 | 3,272 | 347,800 | -46 | 99% | 100% | 148% | ▼▼ | 101% | 101% | 110% | 96% | 117% |
| 20240830 | 3,261 | 3,319 | 3,231 | 3,308 | 492,600 | 36 | 101% | 101% | 142% | ▲ | 102% | 98% | 107% | 97% | 118% |
| 20240902 | 3,349 | 3,409 | 3,336 | 3,405 | 311,000 | 97 | 103% | 102% | 63% | ▲▲ | 100% | 95% | 106% | 100% | 122% |
| 20240903 | 3,400 | 3,430 | 3,368 | 3,404 | 201,700 | -1 | 100% | 100% | 65% | ▼ | 99% | 104% | 109% | 100% | 110% |
| 20240904 | 3,300 | 3,335 | 3,161 | 3,278 | 344,100 | -126 | 96% | 99% | 171% | ▼▼ | 100% | 105% | 110% | 96% | 106% |
| 20240905 | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 | 4 | 100% | 100% | 77% | ▲ | 99% | 105% | 110% | 96% | 105% |
| 20240906 | 3,259 | 3,280 | 3,200 | 3,225 | 332,700 | -57 | 98% | 99% | 126% | ▼ | 103% | 109% | 115% | 95% | 101% |
| 20240909 | 3,155 | 3,261 | 3,152 | 3,237 | 424,700 | 12 | 100% | 103% | 128% | ▲ | 102% | 102% | 110% | 95% | 101% |
| 20240910 | 3,377 | 3,468 | 3,254 | 3,445 | 845,700 | 208 | 106% | 102% | 199% | ▲▲ | 97% | 100% | 108% | 100% | 108% |
| 20240911 | 3,437 | 3,457 | 3,314 | 3,337 | 464,000 | -108 | 97% | 97% | 55% | ▼ | 101% | 101% | 109% | 97% | 104% |
| 20240912 | 3,400 | 3,446 | 3,365 | 3,431 | 332,500 | 94 | 103% | 101% | 72% | ▲ | 100% | 100% | 108% | 100% | 107% |
| 20240913 | 3,415 | 3,429 | 3,388 | 3,406 | 295,700 | -25 | 99% | 100% | 89% | ▼ | 100% | 101% | 109% | 99% | 106% |
| 20240917 | 3,431 | 3,448 | 3,393 | 3,437 | 406,100 | 31 | 101% | 100% | 137% | ▲ | 100% | 102% | 111% | 100% | 107% |
| 20240918 | 3,390 | 3,437 | 3,366 | 3,406 | 323,400 | -31 | 99% | 100% | 80% | ▼ | 99% | 103% | 108% | 99% | 106% |
| 20240919 | 3,471 | 3,510 | 3,422 | 3,422 | 302,100 | 16 | 100% | 99% | 93% | ▲ | 98% | 103% | 107% | 99% | 106% |
| 20240920 | 3,492 | 3,499 | 3,408 | 3,423 | 371,700 | 1 | 100% | 98% | 123% | ▲▲ | 100% | 103% | 108% | 99% | 106% |
| 20240924 | 3,478 | 3,478 | 3,438 | 3,462 | 211,700 | 39 | 101% | 100% | 57% | ▲▲▲ | 99% | 103% | 109% | 100% | 107% |
| 20240925 | 3,457 | 3,498 | 3,433 | 3,434 | 370,500 | -28 | 99% | 99% | 175% | ▼ | 102% | 102% | 107% | 99% | 106% |
| 20240926 | 3,500 | 3,580 | 3,496 | 3,576 | 451,900 | 142 | 104% | 102% | 122% | ▲ | 100% | 99% | 104% | 100% | 111% |
| 20240927 | 3,594 | 3,613 | 3,573 | 3,591 | 269,100 | 15 | 100% | 100% | 60% | ▲▲ | 102% | 104% | 109% | 100% | 111% |
| 20240930 | 3,451 | 3,516 | 3,440 | 3,512 | 264,500 | -79 | 98% | 102% | 98% | ▼ | 101% | 102% | 104% | 98% | 109% |
| 20241001 | 3,520 | 3,579 | 3,505 | 3,563 | 220,600 | 51 | 101% | 101% | 83% | ▲ | 101% | 103% | 105% | 99% | 110% |
| 20241002 | 3,500 | 3,581 | 3,500 | 3,529 | 239,700 | -34 | 99% | 101% | 109% | ▼ | 98% | 103% | 101% | 98% | 109% |
| 20241003 | 3,603 | 3,612 | 3,541 | 3,541 | 233,600 | 12 | 100% | 98% | 97% | ▲ | 101% | 104% | 103% | 99% | 110% |
| 20241004 | 3,549 | 3,606 | 3,549 | 3,591 | 226,900 | 50 | 101% | 101% | 97% | ▲▲ | 99% | 102% | 100% | 100% | 111% |
| 20241007 | 3,610 | 3,629 | 3,579 | 3,583 | 509,000 | -8 | 100% | 99% | 224% | ▼ | 101% | 104% | 0% | 100% | 111% |
| 20241008 | 3,599 | 3,654 | 3,586 | 3,622 | 549,400 | 39 | 101% | 101% | 108% | ▲ | 100% | 102% | 0% | 100% | 112% |
| 20241009 | 3,692 | 3,717 | 3,646 | 3,700 | 304,800 | 78 | 102% | 100% | 55% | ▲▲ | 99% | 99% | 0% | 100% | 111% |
| 20241010 | 3,718 | 3,720 | 3,667 | 3,684 | 212,900 | -16 | 100% | 99% | 70% | ▼ | 99% | 100% | 0% | 100% | 110% |
| 20241011 | 3,684 | 3,692 | 3,649 | 3,655 | 170,000 | -29 | 99% | 99% | 80% | ▼▼ | 101% | 98% | 0% | 99% | 107% |
| 20241015 | 3,725 | 3,783 | 3,685 | 3,752 | 409,200 | 97 | 103% | 101% | 241% | ▲ | 100% | 100% | 0% | 100% | 110% |
| 20241016 | 3,651 | 3,700 | 3,631 | 3,661 | 368,900 | -91 | 98% | 100% | 90% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241017 | 3,679 | 3,685 | 3,640 | 3,678 | 227,500 | 17 | 100% | 100% | 62% | ▲ | 99% | 0% | 0% | 98% | 108% |
| 20241018 | 3,701 | 3,709 | 3,651 | 3,651 | 153,100 | -27 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20241021 | 3,656 | 3,710 | 3,641 | 3,641 | 191,600 | -10 | 100% | 100% | 125% | ▼▼ | 99% | 0% | 0% | 97% | 106% |
| 20241022 | 3,640 | 3,664 | 3,574 | 3,600 | 247,400 | -41 | 99% | 99% | 129% | ▼▼▼ | % | % | % | 96% | 105% |
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 | 56,100 | 44,700 | 44,400 | 20,800 | 11,700 | 23,900 |
| 2024-10-11 | 57,300 | 53,300 | 44,100 | 20,500 | 13,200 | 32,800 |
| 2024-10-04 | 53,900 | 53,000 | 44,100 | 24,000 | 9,800 | 29,000 |
| 2024-09-27 | 49,400 | 50,400 | 43,600 | 23,100 | 5,800 | 27,300 |
| 2024-09-20 | 50,800 | 74,900 | 46,800 | 25,000 | 4,000 | 49,900 |
| 2024-09-13 | 59,000 | 77,100 | 53,400 | 24,500 | 5,600 | 52,600 |
| 2024-09-06 | 66,000 | 78,700 | 57,700 | 28,200 | 8,300 | 50,500 |
| 2024-08-30 | 67,000 | 81,300 | 57,800 | 29,200 | 9,200 | 52,100 |
| 2024-08-23 | 31,300 | 74,100 | 20,500 | 26,500 | 10,800 | 47,600 |
| 2024-08-16 | 28,000 | 61,600 | 20,200 | 24,300 | 7,800 | 37,300 |
| 2024-08-09 | 34,000 | 61,000 | 26,700 | 24,400 | 7,300 | 36,600 |
| 2024-08-02 | 43,600 | 72,700 | 32,600 | 26,700 | 11,000 | 46,000 |
| 2024-07-26 | 52,100 | 83,000 | 34,500 | 34,800 | 17,600 | 48,200 |
| 2024-07-19 | 101,600 | 94,400 | 83,300 | 39,100 | 18,300 | 55,300 |
| 2024-07-12 | 106,400 | 106,000 | 85,400 | 39,000 | 21,000 | 67,000 |
| 2024-07-05 | 109,700 | 96,800 | 86,700 | 36,500 | 23,000 | 60,300 |
| 2024-06-28 | 106,600 | 114,600 | 86,400 | 53,900 | 20,200 | 60,700 |
| 2024-06-21 | 87,600 | 77,600 | 70,400 | 35,800 | 17,200 | 41,800 |
| 2024-06-14 | 92,800 | 79,200 | 69,200 | 36,100 | 23,600 | 43,100 |
| 2024-06-07 | 93,800 | 87,500 | 69,300 | 38,900 | 24,500 | 48,600 |
| 2024-05-31 | 112,800 | 99,500 | 72,400 | 42,100 | 40,400 | 57,400 |
| 2024-05-24 | 82,900 | 109,900 | 72,000 | 46,800 | 10,900 | 63,100 |
| 2024-05-17 | 89,200 | 116,300 | 75,900 | 49,100 | 13,300 | 67,200 |
| 2024-05-10 | 93,400 | 224,100 | 78,600 | 72,300 | 14,800 | 151,800 |
| 2024-05-02 | 94,700 | 248,200 | 78,800 | 82,400 | 15,900 | 165,800 |
| 2024-04-26 | 97,000 | 266,000 | 79,300 | 80,600 | 17,700 | 185,400 |
| 2024-04-19 | 100,300 | 245,100 | 81,100 | 73,700 | 19,200 | 171,400 |
| 2024-04-12 | 129,200 | 167,000 | 97,400 | 60,300 | 31,800 | 106,700 |
| 2024-04-05 | 101,200 | 118,900 | 96,900 | 47,500 | 4,300 | 71,400 |
| 2024-03-29 | 105,500 | 127,100 | 100,400 | 49,200 | 5,100 | 77,900 |
| 2024-03-22 | 104,400 | 119,500 | 97,800 | 48,500 | 6,600 | 71,000 |
| 2024-03-15 | 105,200 | 107,400 | 98,200 | 47,000 | 7,000 | 60,400 |
| 2024-03-08 | 106,900 | 112,900 | 101,600 | 49,600 | 5,300 | 63,300 |
| 2024-03-01 | 109,500 | 120,800 | 101,800 | 59,500 | 7,700 | 61,300 |
| 2024-02-22 | 55,300 | 148,600 | 49,400 | 63,200 | 5,900 | 85,400 |
| 2024-02-16 | 55,200 | 156,200 | 49,500 | 63,900 | 5,700 | 92,300 |
| 2024-02-09 | 59,500 | 141,400 | 51,000 | 62,300 | 8,500 | 79,100 |
| 2024-02-02 | 59,700 | 185,600 | 53,200 | 68,300 | 6,500 | 117,300 |
| 2024-01-26 | 58,200 | 184,600 | 53,600 | 68,800 | 4,600 | 115,800 |
| 2024-01-19 | 76,800 | 192,500 | 70,400 | 71,500 | 6,400 | 121,000 |
| 2024-01-12 | 71,200 | 163,100 | 65,800 | 67,100 | 5,400 | 96,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | J.P. MORGAN SECURITIES PLC | 326,249 | 0.26% | ▼ | -445,660 | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 |
| 2024-07-26 | J.P. MORGAN SECURITIES PLC | 771,909 | 0.61% | ▲ | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:30 | 三浦工 | 第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 15:00 | 三浦工 | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240725 | 15:00 | 三浦工 | 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 | 15:00 | 三浦工 | 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 |
| 20240530 | 15:45 | 三浦工 | 第三者割当による自己株式の処分に関するお知らせ |
| 20240530 | 15:45 | 三浦工 | ダイキンアプライドシステムズの株式取得（合弁会社化）を伴うダイキン工業との資本業務提携に関する出資契約書及び資本業務提携契約書締結のお知らせ |
| 20240516 | 08:50 | 三浦工 | CBE ENTERPRISES, INC.の株式取得完了に関するお知らせ |
| 20240329 | 15:00 | 三浦工 | 当社によるCleaver-Brooks社の買収に関するお知らせ |
| 20240208 | 11:00 | 三浦工 | （訂正）「2024年3月期第3四半期決算 参考資料」の一部訂正について |
| 20240207 | 15:00 | 三浦工 | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240207 | 15:00 | 三浦工 | 2024年3月期第3四半期決算 参考資料 |
| 20240116 | 15:00 | 三浦工 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6005 | 1 | 熱・水・環境のベストパートナー｜三浦工業 | 2024-10-22 23:25:14 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:11 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:10 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:08 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:07 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:06 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:05 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:04 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:03 |
| 6005 | 2 | IR｜新着情報｜三浦工業 | 2024-06-19 05:24:01 |