| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,050 | 6,100 | 6,010 | 6,080 | 2,100 | 40 | 101% | 100% | 28% | ▲ | 100% | 101% | 104% | 94% | 102% |
| 20250121 | 6,090 | 6,090 | 6,040 | 6,070 | 1,700 | -10 | 100% | 100% | 81% | ▼ | 102% | 100% | 104% | 94% | 102% |
| 20250122 | 6,080 | 6,180 | 6,080 | 6,180 | 3,800 | 110 | 102% | 102% | 224% | ▲ | 99% | 98% | 102% | 96% | 103% |
| 20250123 | 6,180 | 6,320 | 6,090 | 6,110 | 5,400 | -70 | 99% | 99% | 142% | ▼ | 100% | 99% | 103% | 95% | 102% |
| 20250124 | 6,120 | 6,200 | 6,110 | 6,140 | 3,500 | 30 | 100% | 100% | 65% | ▲ | 99% | 99% | 103% | 95% | 103% |
| 20250127 | 6,140 | 6,150 | 6,090 | 6,090 | 2,300 | -50 | 99% | 99% | 66% | ▼ | 100% | 100% | 104% | 95% | 102% |
| 20250128 | 6,090 | 6,140 | 6,020 | 6,070 | 6,800 | -20 | 100% | 100% | 296% | ▼▼ | 100% | 100% | 104% | 94% | 102% |
| 20250129 | 6,040 | 6,130 | 6,000 | 6,050 | 3,600 | -20 | 100% | 100% | 53% | ▼▼▼ | 99% | 98% | 103% | 94% | 101% |
| 20250130 | 6,140 | 6,140 | 6,060 | 6,060 | 1,400 | 10 | 100% | 99% | 39% | ▲ | 101% | 100% | 104% | 94% | 101% |
| 20250131 | 6,050 | 6,180 | 6,020 | 6,100 | 20,000 | 40 | 101% | 101% | 1429% | ▲▲ | 99% | 100% | 104% | 95% | 102% |
| 20250203 | 6,050 | 6,070 | 5,970 | 5,970 | 6,600 | -130 | 98% | 99% | 33% | ▼ | 100% | 100% | 105% | 93% | 100% |
| 20250204 | 6,020 | 6,050 | 6,010 | 6,030 | 3,500 | 60 | 101% | 100% | 53% | ▲ | 99% | 103% | 105% | 94% | 101% |
| 20250205 | 6,040 | 6,040 | 5,980 | 5,980 | 3,100 | -50 | 99% | 99% | 89% | ▼ | 102% | 105% | 106% | 96% | 100% |
| 20250206 | 5,990 | 6,090 | 5,980 | 6,080 | 2,500 | 100 | 102% | 102% | 81% | ▲ | 100% | 104% | 105% | 98% | 102% |
| 20250207 | 6,040 | 6,040 | 5,990 | 6,010 | 2,100 | -70 | 99% | 100% | 84% | ▼ | 100% | 106% | 108% | 97% | 101% |
| 20250210 | 5,970 | 6,020 | 5,950 | 5,980 | 4,800 | -30 | 100% | 100% | 229% | ▼▼ | 104% | 105% | 111% | 97% | 100% |
| 20250212 | 6,010 | 6,240 | 6,010 | 6,240 | 3,900 | 260 | 104% | 104% | 81% | ▲ | 98% | 98% | 105% | 100% | 105% |
| 20250213 | 6,400 | 6,490 | 6,140 | 6,280 | 36,500 | 40 | 101% | 98% | 936% | ▲▲ | 99% | 98% | 107% | 100% | 105% |
| 20250214 | 6,290 | 6,400 | 6,200 | 6,250 | 21,700 | -30 | 100% | 99% | 59% | ▼ | 101% | 99% | 107% | 100% | 105% |
| 20250217 | 6,260 | 6,310 | 6,260 | 6,310 | 2,000 | 60 | 101% | 101% | 9% | ▲ | 100% | 97% | 106% | 100% | 106% |
| 20250218 | 6,310 | 6,310 | 6,190 | 6,280 | 6,500 | -30 | 100% | 100% | 325% | ▼ | 99% | 98% | 107% | 100% | 105% |
| 20250219 | 6,250 | 6,280 | 6,160 | 6,180 | 6,000 | -100 | 98% | 99% | 92% | ▼▼ | 100% | 99% | 108% | 98% | 104% |
| 20250220 | 6,180 | 6,220 | 6,120 | 6,170 | 6,900 | -10 | 100% | 100% | 115% | ▼▼▼ | 99% | 102% | 112% | 98% | 103% |
| 20250225 | 6,020 | 6,060 | 5,920 | 5,940 | 10,300 | -230 | 96% | 99% | 149% | ▼▼▼▼ | 104% | 104% | 116% | 94% | 100% |
| 20250226 | 5,900 | 6,130 | 5,860 | 6,120 | 9,900 | 180 | 103% | 104% | 96% | ▲ | 101% | 103% | 114% | 97% | 103% |
| 20250227 | 6,020 | 6,130 | 6,020 | 6,060 | 3,800 | -60 | 99% | 101% | 38% | ▼ | 101% | 104% | 113% | 96% | 102% |
| 20250228 | 6,050 | 6,120 | 6,020 | 6,110 | 3,300 | 50 | 101% | 101% | 87% | ▲ | 100% | 103% | 111% | 97% | 103% |
| 20250303 | 6,160 | 6,160 | 6,110 | 6,140 | 1,200 | 30 | 100% | 100% | 36% | ▲▲ | 100% | 103% | 111% | 97% | 103% |
| 20250304 | 6,140 | 6,150 | 6,010 | 6,150 | 2,900 | 10 | 100% | 100% | 242% | ▲▲▲ | 102% | 105% | 112% | 97% | 104% |
| 20250305 | 6,110 | 6,250 | 6,110 | 6,210 | 7,000 | 60 | 101% | 102% | 241% | ▲▲▲▲ | 102% | 104% | 110% | 98% | 105% |
| 20250306 | 6,220 | 6,360 | 6,220 | 6,320 | 4,300 | 110 | 102% | 102% | 61% | ▲▲▲▲▲ | 101% | 107% | 109% | 100% | 106% |
| 20250307 | 6,250 | 6,310 | 6,230 | 6,300 | 5,300 | -20 | 100% | 101% | 123% | ▼ | 101% | 107% | 109% | 100% | 106% |
| 20250310 | 6,270 | 6,420 | 6,270 | 6,320 | 5,400 | 20 | 100% | 101% | 102% | ▲ | 102% | 106% | 107% | 100% | 106% |
| 20250311 | 6,300 | 6,430 | 6,200 | 6,430 | 4,900 | 110 | 102% | 102% | 91% | ▲▲ | 100% | 104% | 105% | 100% | 108% |
| 20250312 | 6,430 | 6,540 | 6,430 | 6,450 | 5,700 | 20 | 100% | 100% | 116% | ▲▲▲ | 103% | 102% | 20% | 100% | 109% |
| 20250313 | 6,500 | 6,800 | 6,490 | 6,700 | 9,700 | 250 | 104% | 103% | 170% | ▲▲▲▲ | 99% | 99% | 20% | 100% | 113% |
| 20250314 | 6,700 | 6,750 | 6,630 | 6,660 | 4,700 | -40 | 99% | 99% | 48% | ▼ | 99% | 101% | 20% | 99% | 112% |
| 20250317 | 6,680 | 6,680 | 6,510 | 6,610 | 7,900 | -50 | 99% | 99% | 168% | ▼▼ | 101% | 103% | 20% | 99% | 111% |
| 20250318 | 6,620 | 6,710 | 6,590 | 6,660 | 6,800 | 50 | 101% | 101% | 86% | ▲ | 99% | 103% | 18% | 99% | 112% |
| 20250319 | 6,660 | 6,730 | 6,620 | 6,620 | 4,200 | -40 | 99% | 99% | 62% | ▼ | 98% | 100% | 17% | 99% | 111% |
| 20250321 | 6,720 | 6,720 | 6,570 | 6,610 | 3,600 | -10 | 100% | 98% | 86% | ▼▼ | 102% | 102% | 17% | 99% | 111% |
| 20250324 | 6,610 | 6,730 | 6,600 | 6,730 | 6,000 | 120 | 102% | 102% | 167% | ▲ | 102% | 19% | 17% | 100% | 113% |
| 20250325 | 6,730 | 6,930 | 6,660 | 6,840 | 11,000 | 110 | 102% | 102% | 183% | ▲▲ | 99% | 19% | 16% | 100% | 115% |
| 20250326 | 6,810 | 6,810 | 6,630 | 6,740 | 11,600 | -100 | 99% | 99% | 105% | ▼ | 100% | 20% | 16% | 99% | 111% |
| 20250327 | 6,740 | 6,890 | 6,710 | 6,740 | 5,600 | 0 | 100% | 100% | 48% | -- | 99% | 100% | 85% | 99% | 111% |
| 20250328 | 1,298 | 1,323 | 1,264 | 1,281 | 51,500 | -5,459 | 19% | 99% | 920% | ▼ | 100% | 97% | 88% | 19% | 100% |
| 20250331 | 1,260 | 1,311 | 1,232 | 1,261 | 37,800 | -20 | 98% | 100% | 73% | ▼▼ | 105% | 89% | 87% | 18% | 100% |
| 20250401 | 1,262 | 1,364 | 1,240 | 1,325 | 141,400 | 64 | 105% | 105% | 374% | ▲ | 101% | 81% | 86% | 19% | 105% |
| 20250402 | 1,286 | 1,296 | 1,227 | 1,293 | 67,800 | -32 | 98% | 101% | 48% | ▼ | 101% | 91% | 90% | 19% | 103% |
| 20250403 | 1,220 | 1,264 | 1,213 | 1,228 | 46,800 | -65 | 95% | 101% | 69% | ▼▼ | 95% | 93% | 0% | 18% | 100% |
| 20250404 | 1,192 | 1,218 | 1,053 | 1,128 | 106,500 | -100 | 92% | 95% | 228% | ▼▼▼ | 98% | 105% | 0% | 16% | 100% |
| 20250408 | 1,061 | 1,089 | 1,008 | 1,044 | 49,200 | -84 | 93% | 98% | 46% | ▼▼▼▼ | 99% | 108% | 0% | 15% | 100% |
| 20250409 | 1,014 | 1,040 | 992 | 1,006 | 45,600 | -38 | 96% | 99% | 93% | ▼▼▼▼▼ | 99% | 98% | 0% | 15% | 100% |
| 20250410 | 1,126 | 1,126 | 1,079 | 1,111 | 57,600 | 105 | 110% | 99% | 126% | ▲ | 103% | 102% | 0% | 16% | 110% |
| 20250411 | 1,079 | 1,116 | 1,055 | 1,109 | 34,000 | -2 | 100% | 103% | 59% | ▼ | 98% | 99% | 0% | 16% | 110% |
| 20250414 | 1,118 | 1,118 | 1,086 | 1,091 | 29,400 | -18 | 98% | 98% | 86% | ▼▼ | 100% | 100% | 0% | 16% | 108% |
| 20250415 | 1,099 | 1,115 | 1,094 | 1,099 | 12,400 | 8 | 101% | 100% | 42% | ▲ | 98% | 0% | 0% | 16% | 109% |
| 20250416 | 1,093 | 1,106 | 1,059 | 1,066 | 22,700 | -33 | 97% | 98% | 183% | ▼ | 105% | 0% | 0% | 16% | 106% |
| 20250417 | 1,052 | 1,119 | 1,052 | 1,101 | 26,000 | 35 | 103% | 105% | 115% | ▲ | 100% | 0% | 0% | 16% | 109% |
| 20250418 | 1,101 | 1,110 | 1,098 | 1,103 | 12,300 | 2 | 100% | 100% | 47% | ▲▲ | % | % | % | 16% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 123,500 | 0 | 18,100 | 0 | 105,400 |
| 2025-04-04 | 0 | 129,700 | 0 | 23,200 | 0 | 106,500 |
| 2025-03-28 | 0 | 171,600 | 0 | 29,000 | 0 | 142,600 |
| 2025-03-21 | 0 | 33,200 | 0 | 4,900 | 0 | 28,300 |
| 2025-03-14 | 0 | 32,800 | 0 | 4,800 | 0 | 28,000 |
| 2025-03-07 | 0 | 30,400 | 0 | 5,200 | 0 | 25,200 |
| 2025-02-28 | 0 | 29,400 | 0 | 5,300 | 0 | 24,100 |
| 2025-02-21 | 0 | 30,000 | 0 | 4,600 | 0 | 25,400 |
| 2025-02-14 | 0 | 30,000 | 0 | 4,700 | 0 | 25,300 |
| 2025-02-07 | 0 | 31,800 | 0 | 8,800 | 0 | 23,000 |
| 2025-01-31 | 0 | 32,300 | 0 | 9,300 | 0 | 23,000 |
| 2025-01-24 | 0 | 32,700 | 0 | 9,200 | 0 | 23,500 |
| 2025-01-17 | 0 | 32,700 | 0 | 9,000 | 0 | 23,700 |
| 2025-01-10 | 0 | 30,900 | 0 | 9,000 | 0 | 21,900 |
| 2024-12-27 | 0 | 31,100 | 0 | 5,200 | 0 | 25,900 |
| 2024-12-20 | 0 | 30,100 | 0 | 4,600 | 0 | 25,500 |
| 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 |
|---|---|---|---|
| 20250212 | 17:00 | 小池酸工 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20250212 | 17:00 | 小池酸工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 |