| 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 | 959 | 959 | 906 | 935 | 9,100 | -15 | 98% | 97% | 149% | ▼ | 99% | 98% | 98% | 93% | 102% |
| 20240925 | 935 | 949 | 928 | 930 | 2,300 | -5 | 99% | 99% | 25% | ▼▼ | 101% | 99% | 99% | 93% | 101% |
| 20240926 | 931 | 949 | 928 | 937 | 3,900 | 7 | 101% | 101% | 170% | ▲ | 100% | 98% | 98% | 93% | 102% |
| 20240927 | 940 | 940 | 935 | 937 | 1,200 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 99% | 93% | 102% |
| 20240930 | 930 | 936 | 911 | 920 | 6,000 | -17 | 98% | 99% | 500% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241001 | 922 | 933 | 916 | 918 | 3,100 | -2 | 100% | 100% | 52% | ▼▼ | 99% | 99% | 98% | 92% | 100% |
| 20241002 | 931 | 931 | 918 | 920 | 5,800 | 2 | 100% | 99% | 187% | ▲ | 100% | 100% | 99% | 92% | 100% |
| 20241003 | 922 | 929 | 919 | 920 | 2,600 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 97% | 92% | 100% |
| 20241004 | 920 | 920 | 918 | 918 | 2,700 | -2 | 100% | 100% | 104% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20241007 | 921 | 929 | 920 | 921 | 3,700 | 3 | 100% | 100% | 137% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20241008 | 922 | 924 | 916 | 922 | 3,600 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 100% | 98% | 97% | 100% |
| 20241009 | 922 | 922 | 918 | 919 | 1,700 | -3 | 100% | 100% | 47% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241010 | 919 | 922 | 918 | 920 | 6,000 | 1 | 100% | 100% | 353% | ▲ | 99% | 99% | 98% | 97% | 100% |
| 20241011 | 922 | 923 | 917 | 917 | 4,000 | -3 | 100% | 99% | 67% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241015 | 920 | 920 | 918 | 918 | 4,300 | 1 | 100% | 100% | 108% | ▲ | 99% | 97% | 98% | 97% | 100% |
| 20241016 | 919 | 919 | 907 | 910 | 4,600 | -8 | 99% | 99% | 107% | ▼ | 99% | 96% | 99% | 96% | 100% |
| 20241017 | 912 | 912 | 905 | 907 | 3,700 | -3 | 100% | 99% | 80% | ▼▼ | 101% | 97% | 100% | 95% | 100% |
| 20241018 | 907 | 914 | 907 | 912 | 2,500 | 5 | 101% | 101% | 68% | ▲ | 98% | 96% | 99% | 96% | 101% |
| 20241021 | 910 | 910 | 881 | 890 | 17,800 | -22 | 98% | 98% | 712% | ▼ | 99% | 98% | 102% | 94% | 100% |
| 20241022 | 887 | 887 | 876 | 880 | 11,700 | -10 | 99% | 99% | 66% | ▼▼ | 100% | 99% | 103% | 94% | 100% |
| 20241023 | 878 | 880 | 875 | 877 | 5,400 | -3 | 100% | 100% | 46% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241024 | 875 | 876 | 872 | 872 | 8,200 | -5 | 99% | 100% | 152% | ▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241025 | 873 | 873 | 870 | 871 | 3,500 | -1 | 100% | 100% | 43% | ▼▼▼▼▼ | 99% | 102% | 103% | 93% | 100% |
| 20241028 | 875 | 875 | 870 | 870 | 3,400 | -1 | 100% | 99% | 97% | ▼▼▼▼▼▼ | 100% | 104% | 103% | 94% | 100% |
| 20241029 | 873 | 877 | 870 | 871 | 3,100 | 1 | 100% | 100% | 91% | ▲ | 101% | 104% | 103% | 94% | 100% |
| 20241030 | 871 | 883 | 871 | 876 | 5,300 | 5 | 101% | 101% | 171% | ▲▲ | 102% | 103% | 103% | 95% | 101% |
| 20241031 | 877 | 891 | 874 | 891 | 14,000 | 15 | 102% | 102% | 264% | ▲▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20241101 | 896 | 902 | 885 | 893 | 7,200 | 2 | 100% | 100% | 51% | ▲▲▲▲ | 100% | 100% | 99% | 97% | 103% |
| 20241105 | 905 | 905 | 890 | 905 | 3,700 | 12 | 101% | 100% | 51% | ▲▲▲▲▲ | 99% | 99% | 99% | 98% | 104% |
| 20241106 | 909 | 910 | 891 | 903 | 3,700 | -2 | 100% | 99% | 100% | ▼ | 98% | 99% | 99% | 98% | 104% |
| 20241107 | 911 | 911 | 891 | 895 | 4,200 | -8 | 99% | 98% | 114% | ▼▼ | 101% | 100% | 100% | 97% | 103% |
| 20241108 | 896 | 906 | 889 | 902 | 7,200 | 7 | 101% | 101% | 171% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241111 | 896 | 905 | 892 | 895 | 6,600 | -7 | 99% | 100% | 92% | ▼ | 101% | 100% | 100% | 97% | 103% |
| 20241112 | 895 | 907 | 895 | 900 | 9,400 | 5 | 101% | 101% | 142% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241113 | 900 | 918 | 896 | 900 | 9,800 | 0 | 100% | 100% | 104% | -- | 98% | 98% | 97% | 99% | 103% |
| 20241114 | 914 | 914 | 891 | 900 | 6,400 | 0 | 100% | 98% | 65% | -- | 99% | 100% | 99% | 99% | 103% |
| 20241115 | 900 | 900 | 888 | 890 | 3,000 | -10 | 99% | 99% | 47% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241118 | 900 | 908 | 890 | 898 | 5,000 | 8 | 101% | 100% | 167% | ▲ | 101% | 102% | 100% | 99% | 103% |
| 20241119 | 885 | 900 | 885 | 890 | 10,500 | -8 | 99% | 101% | 210% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241120 | 890 | 901 | 890 | 893 | 3,800 | 3 | 100% | 100% | 36% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20241121 | 900 | 905 | 897 | 900 | 4,900 | 7 | 101% | 100% | 129% | ▲▲ | 100% | 98% | 101% | 99% | 103% |
| 20241122 | 898 | 900 | 895 | 900 | 2,600 | 0 | 100% | 100% | 53% | -- | 100% | 98% | 103% | 99% | 103% |
| 20241125 | 900 | 904 | 885 | 900 | 16,500 | 0 | 100% | 100% | 635% | -- | 99% | 99% | 103% | 99% | 103% |
| 20241126 | 900 | 900 | 890 | 891 | 5,800 | -9 | 99% | 99% | 35% | ▼ | 99% | 100% | 104% | 98% | 102% |
| 20241127 | 889 | 890 | 882 | 882 | 5,500 | -9 | 99% | 99% | 95% | ▼▼ | 100% | 101% | 105% | 97% | 101% |
| 20241128 | 882 | 889 | 882 | 884 | 1,000 | 2 | 100% | 100% | 18% | ▲ | 100% | 100% | 104% | 98% | 100% |
| 20241129 | 884 | 886 | 883 | 886 | 700 | 2 | 100% | 100% | 70% | ▲▲ | 101% | 100% | 105% | 98% | 100% |
| 20241202 | 883 | 889 | 880 | 889 | 8,900 | 3 | 100% | 101% | 1271% | ▲▲▲ | 100% | 100% | 104% | 98% | 101% |
| 20241203 | 888 | 891 | 888 | 889 | 6,000 | 0 | 100% | 100% | 67% | -- | 99% | 99% | 104% | 98% | 101% |
| 20241204 | 890 | 890 | 883 | 883 | 5,600 | -6 | 99% | 99% | 93% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241205 | 885 | 887 | 883 | 887 | 1,300 | 4 | 100% | 100% | 23% | ▲ | 100% | 99% | 104% | 98% | 101% |
| 20241206 | 887 | 890 | 887 | 887 | 2,500 | 0 | 100% | 100% | 192% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 887 | 888 | 883 | 883 | 5,500 | -4 | 100% | 100% | 220% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241210 | 883 | 889 | 883 | 885 | 1,600 | 2 | 100% | 100% | 29% | ▲ | 99% | 101% | 0% | 98% | 100% |
| 20241211 | 885 | 885 | 872 | 880 | 5,400 | -5 | 99% | 99% | 338% | ▼ | 100% | 103% | 0% | 98% | 100% |
| 20241212 | 881 | 900 | 880 | 880 | 3,700 | 0 | 100% | 100% | 69% | -- | 100% | 102% | 0% | 98% | 100% |
| 20241213 | 885 | 895 | 875 | 883 | 3,100 | 3 | 100% | 100% | 84% | ▲ | 101% | 105% | 0% | 98% | 100% |
| 20241216 | 882 | 890 | 875 | 889 | 5,800 | 6 | 101% | 101% | 187% | ▲▲ | 101% | 104% | 0% | 99% | 101% |
| 20241217 | 889 | 910 | 882 | 895 | 10,800 | 6 | 101% | 101% | 186% | ▲▲▲ | 102% | 0% | 0% | 99% | 102% |
| 20241218 | 890 | 912 | 890 | 907 | 7,100 | 12 | 101% | 102% | 66% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 904 | 908 | 900 | 904 | 9,900 | -3 | 100% | 100% | 139% | ▼ | 102% | 0% | 0% | 100% | 103% |
| 20241220 | 909 | 923 | 909 | 923 | 13,900 | 19 | 102% | 102% | 140% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 256,200 | 0 | 147,100 | 0 | 109,100 |
| 2024-12-06 | 0 | 248,300 | 0 | 146,500 | 0 | 101,800 |
| 2024-11-29 | 0 | 249,900 | 0 | 151,300 | 0 | 98,600 |
| 2024-11-22 | 0 | 243,400 | 0 | 151,500 | 0 | 91,900 |
| 2024-11-15 | 0 | 244,100 | 0 | 156,300 | 0 | 87,800 |
| 2024-11-08 | 0 | 233,200 | 0 | 156,500 | 0 | 76,700 |
| 2024-11-01 | 0 | 229,900 | 0 | 156,600 | 0 | 73,300 |
| 2024-10-25 | 0 | 227,300 | 0 | 148,500 | 0 | 78,800 |
| 2024-10-18 | 0 | 231,000 | 0 | 156,500 | 0 | 74,500 |
| 2024-10-11 | 0 | 231,000 | 0 | 154,300 | 0 | 76,700 |
| 2024-10-04 | 0 | 231,100 | 0 | 153,500 | 0 | 77,600 |
| 2024-09-27 | 0 | 227,300 | 0 | 147,700 | 0 | 79,600 |
| 2024-09-20 | 0 | 226,200 | 0 | 148,000 | 0 | 78,200 |
| 2024-09-13 | 0 | 227,700 | 0 | 151,400 | 0 | 76,300 |
| 2024-09-06 | 0 | 232,000 | 0 | 153,000 | 0 | 79,000 |
| 2024-08-30 | 0 | 230,600 | 0 | 147,400 | 0 | 83,200 |
| 2024-08-23 | 0 | 234,500 | 0 | 147,500 | 0 | 87,000 |
| 2024-08-16 | 0 | 234,400 | 0 | 145,600 | 0 | 88,800 |
| 2024-08-09 | 0 | 248,000 | 0 | 158,900 | 0 | 89,100 |
| 2024-08-02 | 0 | 260,600 | 0 | 163,700 | 0 | 96,900 |
| 2024-07-26 | 0 | 256,900 | 0 | 160,800 | 0 | 96,100 |
| 2024-07-19 | 0 | 241,300 | 0 | 141,400 | 0 | 99,900 |
| 2024-07-12 | 0 | 232,200 | 0 | 136,500 | 0 | 95,700 |
| 2024-07-05 | 0 | 219,900 | 0 | 127,200 | 0 | 92,700 |
| 2024-06-28 | 0 | 218,000 | 0 | 122,700 | 0 | 95,300 |
| 2024-06-21 | 0 | 209,200 | 0 | 116,100 | 0 | 93,100 |
| 2024-06-14 | 0 | 202,000 | 0 | 117,000 | 0 | 85,000 |
| 2024-06-07 | 0 | 197,900 | 0 | 115,800 | 0 | 82,100 |
| 2024-05-31 | 0 | 178,900 | 0 | 99,500 | 0 | 79,400 |
| 2024-05-24 | 0 | 147,200 | 0 | 68,800 | 0 | 78,400 |
| 2024-05-17 | 0 | 136,300 | 0 | 66,500 | 0 | 69,800 |
| 2024-05-10 | 0 | 136,600 | 0 | 56,000 | 0 | 80,600 |
| 2024-05-02 | 0 | 138,000 | 0 | 49,600 | 0 | 88,400 |
| 2024-04-26 | 0 | 136,900 | 0 | 53,000 | 0 | 83,900 |
| 2024-04-19 | 0 | 142,000 | 0 | 48,600 | 0 | 93,400 |
| 2024-04-12 | 0 | 145,100 | 0 | 61,800 | 0 | 83,300 |
| 2024-04-05 | 0 | 142,600 | 0 | 58,300 | 0 | 84,300 |
| 2024-03-29 | 0 | 133,800 | 0 | 48,600 | 0 | 85,200 |
| 2024-03-22 | 0 | 138,300 | 0 | 56,900 | 0 | 81,400 |
| 2024-03-15 | 0 | 133,700 | 0 | 43,700 | 0 | 90,000 |
| 2024-03-08 | 0 | 131,100 | 0 | 37,000 | 0 | 94,100 |
| 2024-03-01 | 0 | 145,000 | 0 | 41,600 | 0 | 103,400 |
| 2024-02-22 | 0 | 133,700 | 0 | 43,000 | 0 | 90,700 |
| 2024-02-16 | 0 | 159,800 | 0 | 48,200 | 0 | 111,600 |
| 2024-02-09 | 0 | 145,600 | 0 | 54,100 | 0 | 91,500 |
| 2024-02-02 | 0 | 145,000 | 0 | 53,200 | 0 | 91,800 |
| 2024-01-26 | 0 | 128,500 | 0 | 49,700 | 0 | 78,800 |
| 2024-01-19 | 0 | 146,300 | 0 | 48,200 | 0 | 98,100 |
| 2024-01-12 | 0 | 127,400 | 0 | 39,300 | 0 | 88,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:30 | 浜井産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241018 | 16:00 | 浜井産 | 業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 浜井産 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 14:00 | 浜井産 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 14:00 | 浜井産 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240627 | 14:00 | 浜井産 | 当社株式の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の異動に関するお知らせ |
| 20240515 | 14:00 | 浜井産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 14:00 | 浜井産 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240213 | 14:00 | 浜井産 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | 浜井産 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UY9Y | 350 | 2024-12-16 15:53 | 浜井産業株式会社 | 株式会社フラクタル・ビジネス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6131 | 1 | ホームページメンテナンスのお知らせ | 2024-12-22 09:24:31 |
| 6131 | 2 | 2024/11/13IRニュース2024/11/132025年3月期第2四半期（中間期）決算短信（連結）を掲載いたしました。 | 2024-11-13 19:30:10 |
| 6131 | 2 | 2024/10/18IRニュース2024/10/18業績予想の修正に関するお知らせを掲載いたしました。 | 2024-10-18 21:29:48 |
| 6131 | 2 | 2024/08/09IRニュース2024/08/092025年3月期第1四半期決算短信（連結）を掲載いたしました。 | 2024-08-20 10:34:12 |
| 6131 | 2 | 2024/07/26IRニュース2024/07/26譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせを掲載いたしました。 | 2024-07-26 16:30:24 |
| 6131 | 2 | 2024/07/09IRニュース2024/07/09自己株式の処分に関する取締役会決議公告 | 2024-07-09 15:29:51 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27譲渡制限付株式報酬としての自己株式処分に関するお知らせ | 2024-07-03 18:30:01 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27当社株式の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の異動に関するお知らせ | 2024-06-28 22:33:04 |
| 6131 | 2 | 2024/06/27IRニュース2024/06/27譲渡制限付株式報酬としての自己株式処分に関するお知らせ | 2024-06-28 22:33:03 |
| 6131 | 2 | 2023/12/27IRニュース2023/12/27自己株式の取得状況及び取得終了に関するお知らせを掲載いたしました。 | 2024-06-18 15:02:38 |