| 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 | 5,980 | 6,020 | 5,700 | 5,820 | 8,000 | -210 | 97% | 97% | 110% | ▼ | 99% | 101% | 103% | 97% | 111% |
| 20240925 | 5,920 | 6,010 | 5,790 | 5,890 | 5,800 | 70 | 101% | 99% | 73% | ▲ | 101% | 101% | 103% | 98% | 112% |
| 20240926 | 5,890 | 5,970 | 5,780 | 5,920 | 4,400 | 30 | 101% | 101% | 76% | ▲▲ | 98% | 99% | 101% | 98% | 113% |
| 20240927 | 5,990 | 5,990 | 5,820 | 5,890 | 3,400 | -30 | 99% | 98% | 77% | ▼ | 102% | 104% | 107% | 98% | 112% |
| 20240930 | 5,680 | 5,810 | 5,680 | 5,810 | 4,800 | -80 | 99% | 102% | 141% | ▼▼ | 101% | 100% | 103% | 96% | 110% |
| 20241001 | 5,910 | 6,000 | 5,840 | 5,950 | 7,400 | 140 | 102% | 101% | 154% | ▲ | 98% | 100% | 101% | 99% | 113% |
| 20241002 | 5,950 | 5,950 | 5,750 | 5,810 | 2,800 | -140 | 98% | 98% | 38% | ▼ | 100% | 99% | 103% | 96% | 110% |
| 20241003 | 5,910 | 5,960 | 5,850 | 5,920 | 6,300 | 110 | 102% | 100% | 225% | ▲ | 99% | 99% | 102% | 98% | 113% |
| 20241004 | 5,920 | 5,920 | 5,800 | 5,840 | 6,400 | -80 | 99% | 99% | 102% | ▼ | 102% | 101% | 104% | 97% | 111% |
| 20241007 | 5,840 | 5,970 | 5,840 | 5,930 | 3,100 | 90 | 102% | 102% | 48% | ▲ | 100% | 102% | 104% | 98% | 113% |
| 20241008 | 5,830 | 5,930 | 5,830 | 5,850 | 4,400 | -80 | 99% | 100% | 142% | ▼ | 99% | 104% | 107% | 97% | 111% |
| 20241009 | 5,850 | 5,850 | 5,720 | 5,780 | 2,800 | -70 | 99% | 99% | 64% | ▼▼ | 102% | 105% | 110% | 96% | 110% |
| 20241010 | 5,780 | 5,970 | 5,710 | 5,890 | 8,600 | 110 | 102% | 102% | 307% | ▲ | 98% | 100% | 110% | 98% | 112% |
| 20241011 | 5,910 | 5,910 | 5,810 | 5,820 | 300 | -70 | 99% | 98% | 3% | ▼ | 102% | 102% | 111% | 97% | 108% |
| 20241015 | 5,820 | 5,990 | 5,820 | 5,940 | 2,700 | 120 | 102% | 102% | 900% | ▲ | 103% | 101% | 110% | 99% | 108% |
| 20241016 | 5,910 | 6,190 | 5,910 | 6,070 | 8,700 | 130 | 102% | 103% | 322% | ▲▲ | 98% | 100% | 107% | 100% | 106% |
| 20241017 | 6,040 | 6,050 | 5,910 | 5,910 | 8,200 | -160 | 97% | 98% | 94% | ▼ | 99% | 101% | 109% | 97% | 102% |
| 20241018 | 5,960 | 5,960 | 5,860 | 5,890 | 4,300 | -20 | 100% | 99% | 52% | ▼▼ | 100% | 97% | 109% | 97% | 102% |
| 20241021 | 5,930 | 6,010 | 5,930 | 5,930 | 2,600 | 40 | 101% | 100% | 60% | ▲ | 101% | 97% | 109% | 98% | 103% |
| 20241022 | 5,930 | 6,000 | 5,890 | 5,990 | 4,100 | 60 | 101% | 101% | 158% | ▲▲ | 100% | 97% | 107% | 99% | 104% |
| 20241023 | 6,040 | 6,040 | 5,830 | 6,010 | 5,500 | 20 | 100% | 100% | 134% | ▲▲▲ | 97% | 99% | 109% | 99% | 104% |
| 20241024 | 5,950 | 5,950 | 5,700 | 5,770 | 4,700 | -240 | 96% | 97% | 85% | ▼ | 99% | 106% | 113% | 95% | 100% |
| 20241025 | 5,720 | 5,750 | 5,620 | 5,690 | 3,500 | -80 | 99% | 99% | 74% | ▼▼ | 101% | 107% | 109% | 94% | 100% |
| 20241028 | 5,690 | 5,800 | 5,640 | 5,740 | 2,800 | 50 | 101% | 101% | 80% | ▲ | 104% | 105% | 110% | 95% | 101% |
| 20241029 | 5,640 | 5,880 | 5,640 | 5,850 | 2,200 | 110 | 102% | 104% | 79% | ▲▲ | 101% | 102% | 106% | 96% | 103% |
| 20241030 | 5,880 | 5,950 | 5,850 | 5,910 | 2,800 | 60 | 101% | 101% | 127% | ▲▲▲ | 103% | 106% | 106% | 97% | 104% |
| 20241031 | 5,890 | 6,060 | 5,880 | 6,060 | 6,700 | 150 | 103% | 103% | 239% | ▲▲▲▲ | 99% | 106% | 104% | 100% | 107% |
| 20241101 | 5,990 | 6,010 | 5,920 | 5,920 | 2,200 | -140 | 98% | 99% | 33% | ▼ | 99% | 108% | 104% | 98% | 104% |
| 20241105 | 5,990 | 6,010 | 5,830 | 5,920 | 2,200 | 0 | 100% | 99% | 100% | -- | 101% | 109% | 105% | 98% | 104% |
| 20241106 | 5,930 | 6,100 | 5,900 | 6,000 | 7,000 | 80 | 101% | 101% | 318% | ▲ | 103% | 101% | 103% | 99% | 105% |
| 20241107 | 6,080 | 6,290 | 6,080 | 6,270 | 9,200 | 270 | 105% | 103% | 131% | ▲▲ | 101% | 96% | 100% | 100% | 110% |
| 20241108 | 6,270 | 6,350 | 6,200 | 6,330 | 10,200 | 60 | 101% | 101% | 111% | ▲▲▲ | 103% | 95% | 99% | 100% | 111% |
| 20241111 | 6,290 | 6,480 | 6,260 | 6,480 | 22,200 | 150 | 102% | 103% | 218% | ▲▲▲▲ | 96% | 95% | 98% | 100% | 114% |
| 20241112 | 6,400 | 6,490 | 6,130 | 6,130 | 9,900 | -350 | 95% | 96% | 45% | ▼ | 99% | 100% | 102% | 95% | 108% |
| 20241113 | 6,130 | 6,130 | 5,990 | 6,050 | 7,100 | -80 | 99% | 99% | 72% | ▼▼ | 98% | 101% | 103% | 93% | 106% |
| 20241114 | 6,120 | 6,120 | 5,930 | 6,000 | 4,000 | -50 | 99% | 98% | 56% | ▼▼▼ | 100% | 104% | 106% | 93% | 105% |
| 20241115 | 6,000 | 6,120 | 5,990 | 6,000 | 6,500 | 0 | 100% | 100% | 163% | -- | 102% | 104% | 108% | 93% | 105% |
| 20241118 | 5,990 | 6,100 | 5,950 | 6,100 | 3,700 | 100 | 102% | 102% | 57% | ▲ | 100% | 101% | 108% | 94% | 107% |
| 20241119 | 6,100 | 6,200 | 6,100 | 6,130 | 3,300 | 30 | 100% | 100% | 89% | ▲▲ | 101% | 101% | 109% | 95% | 108% |
| 20241120 | 6,090 | 6,210 | 6,090 | 6,180 | 3,100 | 50 | 101% | 101% | 94% | ▲▲▲ | 101% | 100% | 107% | 95% | 109% |
| 20241121 | 6,180 | 6,270 | 6,180 | 6,220 | 1,900 | 40 | 101% | 101% | 61% | ▲▲▲▲ | 99% | 99% | 107% | 96% | 109% |
| 20241122 | 6,200 | 6,250 | 6,150 | 6,150 | 2,800 | -70 | 99% | 99% | 147% | ▼ | 99% | 99% | 106% | 95% | 108% |
| 20241125 | 6,220 | 6,270 | 6,160 | 6,160 | 5,000 | 10 | 100% | 99% | 179% | ▲ | 101% | 100% | 108% | 95% | 107% |
| 20241126 | 6,110 | 6,160 | 6,070 | 6,160 | 3,300 | 0 | 100% | 101% | 66% | -- | 96% | 100% | 106% | 95% | 105% |
| 20241127 | 6,260 | 6,260 | 6,040 | 6,040 | 4,100 | -120 | 98% | 96% | 124% | ▼ | 101% | 103% | 110% | 93% | 102% |
| 20241128 | 6,030 | 6,230 | 6,020 | 6,110 | 2,000 | 70 | 101% | 101% | 49% | ▲ | 101% | 100% | 109% | 94% | 103% |
| 20241129 | 6,080 | 6,240 | 6,070 | 6,130 | 1,800 | 20 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 108% | 95% | 104% |
| 20241202 | 6,130 | 6,240 | 6,080 | 6,130 | 3,400 | 0 | 100% | 100% | 189% | -- | 101% | 100% | 104% | 95% | 104% |
| 20241203 | 6,170 | 6,280 | 6,170 | 6,240 | 5,800 | 110 | 102% | 101% | 171% | ▲ | 99% | 102% | 105% | 96% | 104% |
| 20241204 | 6,140 | 6,230 | 6,070 | 6,070 | 6,600 | -170 | 97% | 99% | 114% | ▼ | 101% | 104% | 106% | 94% | 101% |
| 20241205 | 6,070 | 6,120 | 6,020 | 6,110 | 5,100 | 40 | 101% | 101% | 77% | ▲ | 100% | 103% | 104% | 94% | 102% |
| 20241206 | 6,170 | 6,180 | 5,920 | 6,140 | 10,800 | 30 | 100% | 100% | 212% | ▲▲ | 99% | 104% | 0% | 95% | 102% |
| 20241209 | 6,220 | 6,220 | 6,150 | 6,150 | 1,000 | 10 | 100% | 99% | 9% | ▲▲▲ | 100% | 106% | 0% | 99% | 103% |
| 20241210 | 6,230 | 6,280 | 6,200 | 6,240 | 5,500 | 90 | 101% | 100% | 550% | ▲▲▲▲ | 101% | 106% | 0% | 100% | 104% |
| 20241211 | 6,250 | 6,290 | 6,170 | 6,290 | 4,700 | 50 | 101% | 101% | 85% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20241212 | 6,320 | 6,380 | 6,220 | 6,360 | 6,000 | 70 | 101% | 101% | 128% | ▲▲▲▲▲▲ | 102% | 101% | 0% | 100% | 106% |
| 20241213 | 6,360 | 6,480 | 6,350 | 6,480 | 5,200 | 120 | 102% | 102% | 87% | ▲▲▲▲▲▲▲ | 102% | 99% | 0% | 100% | 107% |
| 20241216 | 6,480 | 6,640 | 6,480 | 6,610 | 5,500 | 130 | 102% | 102% | 106% | ▲▲▲▲▲▲▲▲ | 97% | 97% | 0% | 100% | 109% |
| 20241217 | 6,600 | 6,600 | 6,360 | 6,370 | 4,700 | -240 | 96% | 97% | 85% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20241218 | 6,410 | 6,500 | 6,330 | 6,430 | 3,800 | 60 | 101% | 100% | 81% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241219 | 6,330 | 6,420 | 6,270 | 6,310 | 4,300 | -120 | 98% | 100% | 113% | ▼ | 101% | 0% | 0% | 95% | 104% |
| 20241220 | 6,380 | 6,440 | 6,270 | 6,420 | 6,400 | 110 | 102% | 101% | 149% | ▲ | % | % | % | 97% | 106% |
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 | 31,400 | 0 | 4,400 | 0 | 27,000 |
| 2024-12-06 | 0 | 32,600 | 0 | 4,800 | 0 | 27,800 |
| 2024-11-29 | 0 | 32,900 | 0 | 5,200 | 0 | 27,700 |
| 2024-11-22 | 0 | 33,800 | 0 | 5,700 | 0 | 28,100 |
| 2024-11-15 | 0 | 33,000 | 0 | 5,000 | 0 | 28,000 |
| 2024-11-08 | 0 | 32,200 | 0 | 5,700 | 0 | 26,500 |
| 2024-11-01 | 0 | 35,500 | 0 | 5,100 | 0 | 30,400 |
| 2024-10-25 | 0 | 36,000 | 0 | 4,800 | 0 | 31,200 |
| 2024-10-18 | 0 | 36,500 | 0 | 5,400 | 0 | 31,100 |
| 2024-10-11 | 0 | 34,600 | 0 | 5,300 | 0 | 29,300 |
| 2024-10-04 | 0 | 34,000 | 0 | 5,300 | 0 | 28,700 |
| 2024-09-27 | 0 | 33,400 | 0 | 5,800 | 0 | 27,600 |
| 2024-09-20 | 0 | 33,500 | 0 | 5,400 | 0 | 28,100 |
| 2024-09-13 | 0 | 34,100 | 0 | 4,700 | 0 | 29,400 |
| 2024-09-06 | 0 | 44,100 | 0 | 15,100 | 0 | 29,000 |
| 2024-08-30 | 0 | 45,600 | 0 | 15,600 | 0 | 30,000 |
| 2024-08-23 | 0 | 48,200 | 0 | 16,200 | 0 | 32,000 |
| 2024-08-16 | 0 | 49,300 | 0 | 16,400 | 0 | 32,900 |
| 2024-08-09 | 0 | 49,700 | 0 | 16,300 | 0 | 33,400 |
| 2024-08-02 | 0 | 49,600 | 0 | 11,500 | 0 | 38,100 |
| 2024-07-26 | 0 | 53,600 | 0 | 13,900 | 0 | 39,700 |
| 2024-07-19 | 0 | 62,000 | 0 | 18,300 | 0 | 43,700 |
| 2024-07-12 | 0 | 62,000 | 0 | 18,200 | 0 | 43,800 |
| 2024-07-05 | 0 | 60,000 | 0 | 15,300 | 0 | 44,700 |
| 2024-06-28 | 0 | 56,700 | 0 | 13,900 | 0 | 42,800 |
| 2024-06-21 | 0 | 53,300 | 0 | 14,000 | 0 | 39,300 |
| 2024-06-14 | 0 | 54,600 | 0 | 15,300 | 0 | 39,300 |
| 2024-06-07 | 0 | 55,500 | 0 | 15,800 | 0 | 39,700 |
| 2024-05-31 | 0 | 57,300 | 0 | 16,500 | 0 | 40,800 |
| 2024-05-24 | 0 | 54,500 | 0 | 16,600 | 0 | 37,900 |
| 2024-05-17 | 0 | 64,400 | 0 | 26,300 | 0 | 38,100 |
| 2024-05-10 | 0 | 68,700 | 0 | 16,100 | 0 | 52,600 |
| 2024-05-02 | 0 | 53,200 | 0 | 14,500 | 0 | 38,700 |
| 2024-04-26 | 0 | 55,400 | 0 | 13,800 | 0 | 41,600 |
| 2024-04-19 | 0 | 67,100 | 0 | 24,600 | 0 | 42,500 |
| 2024-04-12 | 0 | 71,000 | 0 | 28,300 | 0 | 42,700 |
| 2024-04-05 | 0 | 73,000 | 0 | 26,700 | 0 | 46,300 |
| 2024-03-29 | 0 | 67,000 | 0 | 25,800 | 0 | 41,200 |
| 2024-03-22 | 0 | 67,700 | 0 | 23,600 | 0 | 44,100 |
| 2024-03-15 | 0 | 65,000 | 0 | 20,900 | 0 | 44,100 |
| 2024-03-08 | 0 | 65,400 | 0 | 21,800 | 0 | 43,600 |
| 2024-03-01 | 0 | 69,000 | 0 | 30,000 | 0 | 39,000 |
| 2024-02-22 | 0 | 67,500 | 0 | 39,100 | 0 | 28,400 |
| 2024-02-16 | 0 | 62,100 | 0 | 34,700 | 0 | 27,400 |
| 2024-02-09 | 0 | 62,400 | 0 | 32,900 | 0 | 29,500 |
| 2024-02-02 | 0 | 57,000 | 0 | 33,900 | 0 | 23,100 |
| 2024-01-26 | 0 | 51,900 | 0 | 27,600 | 0 | 24,300 |
| 2024-01-19 | 0 | 52,400 | 0 | 26,600 | 0 | 25,800 |
| 2024-01-12 | 0 | 49,600 | 0 | 26,600 | 0 | 23,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 17:00 | 小池酸工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 17:30 | 小池酸工 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240807 | 17:00 | 小池酸工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 10:00 | 小池酸工 | 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 |
| 20240626 | 17:00 | 小池酸工 | 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 |
| 20240531 | 17:00 | 小池酸工 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240510 | 17:00 | 小池酸工 | 中期経営計画「NEXT STAGE 2026」策定に関するお知らせ |
| 20240510 | 16:00 | 小池酸工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 小池酸工 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240508 | 17:00 | 小池酸工 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | 小池酸工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3L9 | 350 | 2024-07-29 12:25 | 小池酸素工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6137 | 2 | Koike: IR情報 | 2024-06-18 07:56:22 |
| 6137 | 2 | Koike: プレスリリース2023 | 2024-06-15 09:18:33 |
| 6137 | 2 | Koike: プレスリリース2020 | 2024-06-15 00:39:15 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:39:13 |
| 6137 | 2 | Koike: 第99期 定時株主総会 | 2024-06-15 00:39:10 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:39:07 |
| 6137 | 2 | Koike: 株式に関する諸手続き | 2024-06-15 00:39:05 |
| 6137 | 2 | Koike: 中期経営計画 | 2024-06-15 00:39:02 |
| 6137 | 2 | Koike: 株主総会 | 2024-06-15 00:38:59 |
| 6137 | 2 | Koike: IRカレンダー | 2024-06-15 00:38:56 |