| 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 | 2,118 | 2,118 | 2,077 | 2,077 | 1,600 | -13 | 99% | 98% | 62% | ▼ | 100% | 103% | 106% | 94% | 102% |
| 20240925 | 2,077 | 2,091 | 2,070 | 2,080 | 1,600 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 101% | 94% | 102% |
| 20240926 | 2,180 | 2,250 | 2,126 | 2,174 | 24,800 | 94 | 105% | 100% | 1550% | ▲▲ | 100% | 102% | 102% | 99% | 107% |
| 20240927 | 2,172 | 2,175 | 2,150 | 2,163 | 1,800 | -11 | 99% | 100% | 7% | ▼ | 101% | 104% | 104% | 98% | 106% |
| 20240930 | 2,120 | 2,170 | 2,120 | 2,138 | 3,800 | -25 | 99% | 101% | 211% | ▼▼ | 98% | 101% | 101% | 97% | 105% |
| 20241001 | 2,179 | 2,179 | 2,125 | 2,125 | 300 | -13 | 99% | 98% | 8% | ▼▼▼ | 103% | 103% | 103% | 96% | 104% |
| 20241002 | 2,127 | 2,200 | 2,127 | 2,200 | 3,200 | 75 | 104% | 103% | 1067% | ▲ | 98% | 97% | 97% | 100% | 108% |
| 20241003 | 2,266 | 2,266 | 2,200 | 2,210 | 2,200 | 10 | 100% | 98% | 69% | ▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20241004 | 2,210 | 2,210 | 2,190 | 2,190 | 1,300 | -20 | 99% | 99% | 59% | ▼ | 99% | 100% | 100% | 99% | 107% |
| 20241007 | 2,220 | 2,220 | 2,195 | 2,200 | 1,800 | 10 | 100% | 99% | 138% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20241008 | 2,189 | 2,195 | 2,180 | 2,188 | 2,100 | -12 | 99% | 100% | 117% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20241009 | 2,199 | 2,200 | 2,199 | 2,200 | 600 | 12 | 101% | 100% | 29% | ▲ | 99% | 98% | 100% | 100% | 108% |
| 20241010 | 2,200 | 2,200 | 2,178 | 2,178 | 1,200 | -22 | 99% | 99% | 200% | ▼ | 100% | 98% | 100% | 99% | 107% |
| 20241015 | 2,210 | 2,216 | 2,200 | 2,210 | 2,600 | 32 | 101% | 100% | 217% | ▲ | 105% | 103% | 105% | 100% | 108% |
| 20241016 | 2,110 | 2,229 | 2,101 | 2,211 | 7,700 | 1 | 100% | 105% | 296% | ▲▲ | 98% | 98% | 100% | 100% | 108% |
| 20241017 | 2,212 | 2,213 | 2,160 | 2,160 | 2,100 | -51 | 98% | 98% | 27% | ▼ | 100% | 100% | 102% | 98% | 106% |
| 20241018 | 2,160 | 2,200 | 2,149 | 2,160 | 2,300 | 0 | 100% | 100% | 110% | -- | 99% | 99% | 101% | 98% | 106% |
| 20241021 | 2,179 | 2,198 | 2,164 | 2,168 | 1,300 | 8 | 100% | 99% | 57% | ▲ | 100% | 102% | 102% | 98% | 104% |
| 20241022 | 2,154 | 2,190 | 2,150 | 2,164 | 2,400 | -4 | 100% | 100% | 185% | ▼ | 98% | 100% | 100% | 98% | 104% |
| 20241023 | 2,198 | 2,230 | 2,148 | 2,156 | 4,200 | -8 | 100% | 98% | 175% | ▼▼ | 100% | 102% | 102% | 98% | 104% |
| 20241024 | 2,156 | 2,157 | 2,156 | 2,157 | 400 | 1 | 100% | 100% | 10% | ▲ | 100% | 102% | 103% | 98% | 104% |
| 20241025 | 2,149 | 2,217 | 2,142 | 2,142 | 1,700 | -15 | 99% | 100% | 425% | ▼ | 103% | 102% | 104% | 97% | 101% |
| 20241028 | 2,122 | 2,200 | 2,122 | 2,188 | 1,800 | 46 | 102% | 103% | 106% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241029 | 2,188 | 2,189 | 2,188 | 2,189 | 300 | 1 | 100% | 100% | 17% | ▲▲ | 101% | 101% | 101% | 99% | 103% |
| 20241030 | 2,189 | 2,201 | 2,189 | 2,200 | 800 | 11 | 101% | 101% | 267% | ▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20241031 | 2,159 | 2,212 | 2,158 | 2,168 | 1,000 | -32 | 99% | 100% | 125% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20241101 | 2,159 | 2,159 | 2,154 | 2,154 | 200 | -14 | 99% | 100% | 20% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241105 | 2,200 | 2,210 | 2,195 | 2,210 | 3,700 | 56 | 103% | 100% | 1850% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20241106 | 2,163 | 2,210 | 2,163 | 2,168 | 2,300 | -42 | 98% | 100% | 62% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241107 | 2,201 | 2,234 | 2,201 | 2,206 | 1,500 | 38 | 102% | 100% | 65% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241108 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | -6 | 100% | 100% | 7% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241111 | 2,200 | 2,209 | 2,199 | 2,199 | 2,300 | -1 | 100% | 100% | 2300% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20241112 | 2,200 | 2,201 | 2,150 | 2,200 | 10,800 | 1 | 100% | 100% | 470% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20241113 | 2,189 | 2,200 | 2,151 | 2,200 | 600 | 0 | 100% | 101% | 6% | -- | 101% | 101% | 102% | 100% | 103% |
| 20241114 | 2,181 | 2,200 | 2,180 | 2,200 | 500 | 0 | 100% | 101% | 83% | -- | 99% | 99% | 100% | 100% | 103% |
| 20241115 | 2,222 | 2,222 | 2,200 | 2,200 | 700 | 0 | 100% | 99% | 140% | -- | 98% | 98% | 99% | 100% | 103% |
| 20241118 | 2,244 | 2,244 | 2,200 | 2,200 | 500 | 0 | 100% | 98% | 71% | -- | 100% | 100% | 101% | 100% | 103% |
| 20241120 | 2,200 | 2,203 | 2,199 | 2,203 | 1,300 | 3 | 100% | 100% | 260% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241121 | 2,203 | 2,203 | 2,202 | 2,202 | 800 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241122 | 2,202 | 2,202 | 2,184 | 2,200 | 600 | -2 | 100% | 100% | 75% | ▼▼ | 98% | 98% | 100% | 100% | 103% |
| 20241125 | 2,210 | 2,210 | 2,170 | 2,170 | 1,700 | -30 | 99% | 98% | 283% | ▼▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20241126 | 2,200 | 2,226 | 2,200 | 2,200 | 19,100 | 30 | 101% | 100% | 1124% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241127 | 2,200 | 2,200 | 2,198 | 2,198 | 200 | -2 | 100% | 100% | 1% | ▼ | 98% | 101% | 100% | 99% | 102% |
| 20241128 | 2,198 | 2,198 | 2,157 | 2,157 | 300 | -41 | 98% | 98% | 150% | ▼▼ | 100% | 103% | 102% | 98% | 100% |
| 20241129 | 2,158 | 2,158 | 2,158 | 2,158 | 200 | 1 | 100% | 100% | 67% | ▲ | 99% | 102% | 101% | 98% | 100% |
| 20241203 | 2,184 | 2,184 | 2,170 | 2,170 | 200 | 12 | 101% | 99% | 100% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20241204 | 2,200 | 2,230 | 2,200 | 2,203 | 19,800 | 33 | 102% | 100% | 9900% | ▲▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20241205 | 2,229 | 2,229 | 2,224 | 2,224 | 200 | 21 | 101% | 100% | 1% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20241206 | 2,223 | 2,223 | 2,223 | 2,223 | 100 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 2,223 | 2,223 | 2,223 | 2,223 | 200 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 0% | 100% | 103% |
| 20241210 | 2,230 | 2,230 | 2,200 | 2,200 | 900 | -23 | 99% | 99% | 450% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 2,200 | 2,210 | 2,200 | 2,200 | 600 | 0 | 100% | 100% | 67% | -- | 101% | 100% | 0% | 99% | 102% |
| 20241212 | 2,201 | 2,228 | 2,201 | 2,219 | 700 | 19 | 101% | 101% | 117% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241213 | 2,215 | 2,215 | 2,180 | 2,193 | 2,100 | -26 | 99% | 99% | 300% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 2,200 | 2,200 | 2,193 | 2,197 | 1,100 | 4 | 100% | 100% | 52% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 2,197 | 2,200 | 2,197 | 2,197 | 600 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 2,190 | 2,202 | 2,189 | 2,200 | 1,600 | 3 | 100% | 100% | 267% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,199 | 2,199 | 2,199 | 2,199 | 200 | -1 | 100% | 100% | 13% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,199 | 2,200 | 2,199 | 2,200 | 500 | 1 | 100% | 100% | 250% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 53,100 | 0 | 35,300 | 0 | 17,800 |
| 2024-12-06 | 0 | 55,000 | 0 | 37,000 | 0 | 18,000 |
| 2024-11-29 | 0 | 72,200 | 0 | 39,400 | 0 | 32,800 |
| 2024-11-22 | 0 | 74,900 | 0 | 41,000 | 0 | 33,900 |
| 2024-11-15 | 0 | 76,400 | 0 | 42,500 | 0 | 33,900 |
| 2024-11-08 | 0 | 76,700 | 0 | 41,700 | 0 | 35,000 |
| 2024-11-01 | 0 | 76,700 | 0 | 40,800 | 0 | 35,900 |
| 2024-10-25 | 0 | 79,500 | 0 | 43,000 | 0 | 36,500 |
| 2024-10-18 | 0 | 87,200 | 0 | 49,700 | 0 | 37,500 |
| 2024-10-11 | 0 | 88,700 | 0 | 49,900 | 0 | 38,800 |
| 2024-10-04 | 0 | 89,400 | 0 | 49,500 | 0 | 39,900 |
| 2024-09-27 | 0 | 91,200 | 0 | 50,500 | 0 | 40,700 |
| 2024-09-20 | 0 | 93,100 | 0 | 50,300 | 0 | 42,800 |
| 2024-09-13 | 0 | 93,400 | 0 | 49,900 | 0 | 43,500 |
| 2024-09-06 | 0 | 91,300 | 0 | 49,400 | 0 | 41,900 |
| 2024-08-30 | 0 | 92,900 | 0 | 47,400 | 0 | 45,500 |
| 2024-08-23 | 0 | 92,800 | 0 | 46,400 | 0 | 46,400 |
| 2024-08-16 | 0 | 97,500 | 0 | 50,600 | 0 | 46,900 |
| 2024-08-09 | 0 | 97,700 | 0 | 50,800 | 0 | 46,900 |
| 2024-08-02 | 0 | 97,200 | 0 | 52,900 | 0 | 44,300 |
| 2024-07-26 | 0 | 105,700 | 0 | 51,600 | 0 | 54,100 |
| 2024-07-19 | 0 | 104,900 | 0 | 52,500 | 0 | 52,400 |
| 2024-07-12 | 0 | 104,900 | 0 | 52,600 | 0 | 52,300 |
| 2024-07-05 | 0 | 100,900 | 0 | 54,500 | 0 | 46,400 |
| 2024-06-28 | 0 | 100,700 | 0 | 55,100 | 0 | 45,600 |
| 2024-06-21 | 0 | 89,600 | 0 | 43,400 | 0 | 46,200 |
| 2024-06-14 | 0 | 90,300 | 0 | 43,800 | 0 | 46,500 |
| 2024-06-07 | 0 | 91,300 | 0 | 45,200 | 0 | 46,100 |
| 2024-05-31 | 0 | 90,800 | 0 | 44,100 | 0 | 46,700 |
| 2024-05-24 | 100 | 93,600 | 100 | 46,900 | 0 | 46,700 |
| 2024-05-17 | 0 | 86,500 | 0 | 41,600 | 0 | 44,900 |
| 2024-05-10 | 0 | 78,400 | 0 | 30,200 | 0 | 48,200 |
| 2024-05-02 | 0 | 79,600 | 0 | 30,000 | 0 | 49,600 |
| 2024-04-26 | 0 | 85,100 | 0 | 34,200 | 0 | 50,900 |
| 2024-04-19 | 0 | 84,100 | 0 | 29,200 | 0 | 54,900 |
| 2024-04-12 | 0 | 80,000 | 0 | 29,600 | 0 | 50,400 |
| 2024-04-05 | 0 | 82,000 | 0 | 30,200 | 0 | 51,800 |
| 2024-03-29 | 0 | 81,000 | 0 | 26,200 | 0 | 54,800 |
| 2024-03-22 | 0 | 71,900 | 0 | 15,000 | 0 | 56,900 |
| 2024-03-15 | 0 | 67,900 | 0 | 14,500 | 0 | 53,400 |
| 2024-03-08 | 0 | 66,600 | 0 | 14,400 | 0 | 52,200 |
| 2024-03-01 | 0 | 60,900 | 0 | 13,200 | 0 | 47,700 |
| 2024-02-22 | 0 | 56,600 | 0 | 14,200 | 0 | 42,400 |
| 2024-02-16 | 0 | 56,400 | 0 | 14,200 | 0 | 42,200 |
| 2024-02-09 | 0 | 55,200 | 0 | 16,200 | 0 | 39,000 |
| 2024-02-02 | 0 | 56,600 | 0 | 21,900 | 0 | 34,700 |
| 2024-01-26 | 0 | 55,900 | 0 | 24,500 | 0 | 31,400 |
| 2024-01-19 | 0 | 54,900 | 0 | 23,800 | 0 | 31,100 |
| 2024-01-12 | 0 | 54,400 | 0 | 24,100 | 0 | 30,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | 阪神内燃機工業 | 2025年3月期 第2四半期（中間期）決算短信［日本基準］(非連結） |
| 20241105 | 15:30 | 阪神内燃機工業 | 2025年3月期 中間決算説明資料 |
| 20241015 | 15:30 | 阪神内燃機工業 | 2025年3月期第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240805 | 15:20 | 阪神内燃機工業 | 2025年3月期 第1四半期決算短信［日本基準］(非連結） |
| 20240723 | 15:20 | 阪神内燃機工業 | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:20 | 阪神内燃機工業 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240513 | 15:30 | 阪神内燃機工業 | 2024年3月期 決算短信［日本基準］（非連結） |
| 20240513 | 15:30 | 阪神内燃機工業 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | 阪神内燃機工業 | 取締役候補および執行役員候補の選任に関するお知らせ |
| 20240205 | 15:20 | 阪神内燃機工業 | 2024年3月期 第3四半期決算短信［日本基準］（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIFT | 350 | 2024-10-11 15:13 | 阪神内燃機工業株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6018 | 1 | 阪神内燃機工業株式会社 | 2024-12-22 09:23:00 |
| 6018 | 2 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:24 |
| 6018 | 2 | 株式手続きのご案内 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:22 |
| 6018 | 2 | 株主総会 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:21 |
| 6018 | 2 | 株主還元・配当について | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:20 |
| 6018 | 2 | 株式情報 | 株式について | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:19 |
| 6018 | 2 | 報告書 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:18 |
| 6018 | 2 | 決算補足資料 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:17 |
| 6018 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:15 |
| 6018 | 2 | 決算短信 | IRライブラリー | IR情報 | 阪神内燃機工業株式会社 | 2024-06-19 05:24:14 |