| 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 | 1,497 | 1,511 | 1,497 | 1,507 | 6,400 | 10 | 101% | 101% | 640% | ▲▲▲▲▲ | 100% | 100% | 100% | 97% | 104% |
| 20240925 | 1,507 | 1,513 | 1,504 | 1,504 | 5,500 | -3 | 100% | 100% | 86% | ▼ | 101% | 100% | 100% | 97% | 104% |
| 20240926 | 1,508 | 1,520 | 1,508 | 1,519 | 6,800 | 15 | 101% | 101% | 124% | ▲ | 101% | 101% | 100% | 98% | 105% |
| 20240927 | 1,507 | 1,527 | 1,507 | 1,526 | 9,300 | 7 | 100% | 101% | 137% | ▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20240930 | 1,520 | 1,520 | 1,500 | 1,510 | 5,000 | -16 | 99% | 99% | 54% | ▼ | 100% | 101% | 99% | 98% | 104% |
| 20241001 | 1,511 | 1,521 | 1,505 | 1,507 | 4,200 | -3 | 100% | 100% | 84% | ▼▼ | 101% | 101% | 100% | 97% | 104% |
| 20241002 | 1,500 | 1,510 | 1,492 | 1,510 | 5,700 | 3 | 100% | 101% | 136% | ▲ | 100% | 99% | 100% | 98% | 104% |
| 20241003 | 1,515 | 1,520 | 1,493 | 1,517 | 2,700 | 7 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20241004 | 1,517 | 1,517 | 1,507 | 1,517 | 2,200 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 100% | 99% | 104% |
| 20241007 | 1,517 | 1,520 | 1,502 | 1,520 | 4,100 | 3 | 100% | 100% | 186% | ▲ | 99% | 99% | 99% | 100% | 105% |
| 20241008 | 1,519 | 1,519 | 1,503 | 1,503 | 2,900 | -17 | 99% | 99% | 71% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20241009 | 1,513 | 1,513 | 1,504 | 1,504 | 4,000 | 1 | 100% | 99% | 138% | ▲ | 101% | 101% | 115% | 99% | 104% |
| 20241010 | 1,483 | 1,514 | 1,483 | 1,492 | 11,700 | -12 | 99% | 101% | 293% | ▼ | 100% | 101% | 129% | 98% | 103% |
| 20241011 | 1,486 | 1,494 | 1,482 | 1,492 | 5,000 | 0 | 100% | 100% | 43% | -- | 101% | 100% | 129% | 98% | 102% |
| 20241015 | 1,491 | 1,508 | 1,488 | 1,508 | 2,300 | 16 | 101% | 101% | 46% | ▲ | 99% | 98% | 127% | 99% | 103% |
| 20241016 | 1,510 | 1,510 | 1,491 | 1,492 | 3,200 | -16 | 99% | 99% | 139% | ▼ | 100% | 99% | 128% | 98% | 102% |
| 20241017 | 1,499 | 1,500 | 1,493 | 1,497 | 1,500 | 5 | 100% | 100% | 47% | ▲ | 100% | 99% | 128% | 98% | 101% |
| 20241018 | 1,500 | 1,500 | 1,489 | 1,498 | 6,300 | 1 | 100% | 100% | 420% | ▲▲ | 99% | 99% | 128% | 98% | 101% |
| 20241021 | 1,498 | 1,498 | 1,486 | 1,486 | 1,500 | -12 | 99% | 99% | 24% | ▼ | 99% | 100% | 129% | 97% | 100% |
| 20241022 | 1,485 | 1,490 | 1,477 | 1,477 | 6,900 | -9 | 99% | 99% | 460% | ▼▼ | 100% | 101% | 130% | 97% | 100% |
| 20241023 | 1,475 | 1,490 | 1,471 | 1,472 | 9,800 | -5 | 100% | 100% | 142% | ▼▼▼ | 101% | 101% | 130% | 96% | 100% |
| 20241024 | 1,473 | 1,487 | 1,472 | 1,483 | 3,500 | 11 | 101% | 101% | 36% | ▲ | 99% | 101% | 129% | 97% | 101% |
| 20241025 | 1,489 | 1,489 | 1,471 | 1,478 | 3,200 | -5 | 100% | 99% | 91% | ▼ | 101% | 103% | 124% | 97% | 100% |
| 20241028 | 1,471 | 1,483 | 1,463 | 1,483 | 3,900 | 5 | 100% | 101% | 122% | ▲ | 100% | 101% | 121% | 98% | 101% |
| 20241029 | 1,488 | 1,488 | 1,474 | 1,483 | 12,900 | 0 | 100% | 100% | 331% | -- | 100% | 101% | 121% | 98% | 101% |
| 20241030 | 1,487 | 1,494 | 1,481 | 1,486 | 3,600 | 3 | 100% | 100% | 28% | ▲ | 102% | 105% | 121% | 98% | 101% |
| 20241031 | 1,487 | 1,510 | 1,481 | 1,510 | 3,500 | 24 | 102% | 102% | 97% | ▲▲ | 100% | 113% | 119% | 99% | 103% |
| 20241101 | 1,509 | 1,510 | 1,487 | 1,505 | 16,900 | -5 | 100% | 100% | 483% | ▼ | 99% | 127% | 119% | 99% | 102% |
| 20241105 | 1,512 | 1,512 | 1,477 | 1,490 | 4,600 | -15 | 99% | 99% | 27% | ▼▼ | 100% | 128% | 120% | 98% | 101% |
| 20241106 | 1,500 | 1,508 | 1,490 | 1,503 | 2,800 | 13 | 101% | 100% | 61% | ▲ | 101% | 119% | 117% | 100% | 102% |
| 20241107 | 1,543 | 1,574 | 1,543 | 1,563 | 22,200 | 60 | 104% | 101% | 793% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20241108 | 1,708 | 1,788 | 1,683 | 1,706 | 113,900 | 143 | 109% | 100% | 513% | ▲▲▲ | 109% | 97% | 99% | 100% | 116% |
| 20241111 | 1,762 | 1,966 | 1,754 | 1,917 | 106,900 | 211 | 112% | 109% | 94% | ▲▲▲▲ | 95% | 88% | 89% | 100% | 130% |
| 20241112 | 1,930 | 1,940 | 1,765 | 1,830 | 88,200 | -87 | 95% | 95% | 83% | ▼ | 96% | 95% | 96% | 95% | 124% |
| 20241113 | 1,790 | 1,830 | 1,720 | 1,720 | 45,500 | -110 | 94% | 96% | 52% | ▼▼ | 98% | 102% | 102% | 90% | 117% |
| 20241114 | 1,699 | 1,769 | 1,651 | 1,670 | 24,200 | -50 | 97% | 98% | 53% | ▼▼▼ | 103% | 109% | 105% | 87% | 113% |
| 20241115 | 1,651 | 1,707 | 1,623 | 1,707 | 20,900 | 37 | 102% | 103% | 86% | ▲ | 98% | 106% | 102% | 89% | 116% |
| 20241118 | 1,699 | 1,699 | 1,659 | 1,671 | 5,500 | -36 | 98% | 98% | 26% | ▼ | 101% | 105% | 102% | 87% | 114% |
| 20241119 | 1,683 | 1,722 | 1,683 | 1,701 | 22,700 | 30 | 102% | 101% | 413% | ▲ | 101% | 102% | 100% | 89% | 116% |
| 20241120 | 1,719 | 1,734 | 1,711 | 1,734 | 9,300 | 33 | 102% | 101% | 41% | ▲▲ | 103% | 98% | 99% | 90% | 118% |
| 20241121 | 1,744 | 1,802 | 1,719 | 1,802 | 26,600 | 68 | 104% | 103% | 286% | ▲▲▲ | 98% | 95% | 96% | 94% | 122% |
| 20241122 | 1,792 | 1,800 | 1,733 | 1,763 | 16,200 | -39 | 98% | 98% | 61% | ▼ | 99% | 96% | 98% | 92% | 119% |
| 20241125 | 1,763 | 1,773 | 1,729 | 1,750 | 11,000 | -13 | 99% | 99% | 68% | ▼▼ | 95% | 99% | 98% | 91% | 118% |
| 20241126 | 1,750 | 1,750 | 1,630 | 1,666 | 31,700 | -84 | 95% | 95% | 288% | ▼▼▼ | 103% | 104% | 102% | 87% | 112% |
| 20241127 | 1,657 | 1,741 | 1,657 | 1,711 | 13,300 | 45 | 103% | 103% | 42% | ▲ | 98% | 100% | 98% | 89% | 115% |
| 20241128 | 1,711 | 1,780 | 1,685 | 1,685 | 10,200 | -26 | 98% | 98% | 77% | ▼ | 99% | 100% | 98% | 88% | 113% |
| 20241129 | 1,701 | 1,736 | 1,680 | 1,683 | 7,400 | -2 | 100% | 99% | 73% | ▼▼ | 102% | 102% | 99% | 88% | 113% |
| 20241202 | 1,685 | 1,749 | 1,685 | 1,726 | 8,600 | 43 | 103% | 102% | 116% | ▲ | 100% | 100% | 98% | 90% | 116% |
| 20241203 | 1,711 | 1,726 | 1,711 | 1,718 | 1,900 | -8 | 100% | 100% | 22% | ▼ | 98% | 100% | 97% | 90% | 114% |
| 20241204 | 1,718 | 1,727 | 1,690 | 1,690 | 2,300 | -28 | 98% | 98% | 121% | ▼▼ | 100% | 101% | 99% | 88% | 108% |
| 20241205 | 1,700 | 1,720 | 1,690 | 1,695 | 1,800 | 5 | 100% | 100% | 78% | ▲ | 101% | 99% | 99% | 88% | 102% |
| 20241206 | 1,695 | 1,718 | 1,691 | 1,718 | 2,700 | 23 | 101% | 101% | 150% | ▲▲ | 100% | 98% | 0% | 90% | 103% |
| 20241209 | 1,717 | 1,746 | 1,710 | 1,710 | 5,900 | -8 | 100% | 100% | 219% | ▼ | 101% | 98% | 0% | 93% | 103% |
| 20241210 | 1,710 | 1,722 | 1,710 | 1,722 | 1,400 | 12 | 101% | 101% | 24% | ▲ | 98% | 97% | 0% | 96% | 103% |
| 20241211 | 1,716 | 1,716 | 1,680 | 1,685 | 8,700 | -37 | 98% | 98% | 621% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241212 | 1,700 | 1,705 | 1,666 | 1,675 | 8,100 | -10 | 99% | 99% | 93% | ▼▼ | 99% | 99% | 0% | 93% | 101% |
| 20241213 | 1,695 | 1,695 | 1,637 | 1,673 | 8,800 | -2 | 100% | 99% | 109% | ▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241216 | 1,662 | 1,670 | 1,646 | 1,660 | 9,500 | -13 | 99% | 100% | 108% | ▼▼▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241217 | 1,654 | 1,690 | 1,654 | 1,660 | 8,900 | 0 | 100% | 100% | 94% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 1,660 | 1,675 | 1,650 | 1,667 | 12,700 | 7 | 100% | 100% | 143% | ▲ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 1,662 | 1,700 | 1,662 | 1,675 | 15,600 | 8 | 100% | 101% | 123% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,693 | 1,697 | 1,658 | 1,671 | 7,700 | -4 | 100% | 99% | 49% | ▼ | % | % | % | 95% | 101% |
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 | 110,600 | 0 | 85,000 | 0 | 25,600 |
| 2024-12-06 | 0 | 112,400 | 0 | 85,600 | 0 | 26,800 |
| 2024-11-29 | 0 | 112,500 | 0 | 85,400 | 0 | 27,100 |
| 2024-11-22 | 0 | 125,100 | 0 | 84,000 | 0 | 41,100 |
| 2024-11-15 | 0 | 119,700 | 0 | 86,900 | 0 | 32,800 |
| 2024-11-08 | 300 | 139,700 | 300 | 95,300 | 0 | 44,400 |
| 2024-11-01 | 0 | 135,200 | 0 | 95,600 | 0 | 39,600 |
| 2024-10-25 | 0 | 127,300 | 0 | 89,900 | 0 | 37,400 |
| 2024-10-18 | 0 | 123,900 | 0 | 89,100 | 0 | 34,800 |
| 2024-10-11 | 0 | 124,600 | 0 | 89,400 | 0 | 35,200 |
| 2024-10-04 | 0 | 127,200 | 0 | 89,500 | 0 | 37,700 |
| 2024-09-27 | 0 | 129,600 | 0 | 88,300 | 0 | 41,300 |
| 2024-09-20 | 0 | 135,100 | 0 | 86,500 | 0 | 48,600 |
| 2024-09-13 | 0 | 138,100 | 0 | 86,200 | 0 | 51,900 |
| 2024-09-06 | 0 | 135,100 | 0 | 85,000 | 0 | 50,100 |
| 2024-08-30 | 0 | 133,000 | 0 | 85,100 | 0 | 47,900 |
| 2024-08-23 | 0 | 134,500 | 0 | 84,900 | 0 | 49,600 |
| 2024-08-16 | 0 | 129,600 | 0 | 85,900 | 0 | 43,700 |
| 2024-08-09 | 0 | 127,500 | 0 | 87,500 | 0 | 40,000 |
| 2024-08-02 | 0 | 124,900 | 0 | 82,400 | 0 | 42,500 |
| 2024-07-26 | 0 | 123,000 | 0 | 75,000 | 0 | 48,000 |
| 2024-07-19 | 0 | 118,300 | 0 | 64,800 | 0 | 53,500 |
| 2024-07-12 | 0 | 122,600 | 0 | 65,600 | 0 | 57,000 |
| 2024-07-05 | 0 | 127,900 | 0 | 65,900 | 0 | 62,000 |
| 2024-06-28 | 0 | 125,600 | 0 | 65,500 | 0 | 60,100 |
| 2024-06-21 | 0 | 145,000 | 0 | 65,900 | 0 | 79,100 |
| 2024-06-14 | 0 | 148,700 | 0 | 67,200 | 0 | 81,500 |
| 2024-06-07 | 0 | 148,600 | 0 | 66,900 | 0 | 81,700 |
| 2024-05-31 | 0 | 153,200 | 0 | 68,200 | 0 | 85,000 |
| 2024-05-24 | 0 | 150,100 | 0 | 65,900 | 0 | 84,200 |
| 2024-05-17 | 0 | 152,800 | 0 | 68,100 | 0 | 84,700 |
| 2024-05-10 | 0 | 167,100 | 0 | 69,700 | 0 | 97,400 |
| 2024-05-02 | 0 | 156,500 | 0 | 67,500 | 0 | 89,000 |
| 2024-04-26 | 0 | 156,600 | 0 | 67,600 | 0 | 89,000 |
| 2024-04-19 | 0 | 179,100 | 0 | 84,900 | 0 | 94,200 |
| 2024-04-12 | 0 | 176,200 | 0 | 89,900 | 0 | 86,300 |
| 2024-04-05 | 0 | 178,000 | 0 | 91,600 | 0 | 86,400 |
| 2024-03-29 | 0 | 187,900 | 0 | 101,700 | 0 | 86,200 |
| 2024-03-22 | 2,400 | 184,500 | 2,400 | 98,100 | 0 | 86,400 |
| 2024-03-15 | 2,400 | 175,200 | 2,400 | 83,400 | 0 | 91,800 |
| 2024-03-08 | 2,400 | 175,000 | 2,400 | 84,100 | 0 | 90,900 |
| 2024-03-01 | 0 | 180,200 | 0 | 84,500 | 0 | 95,700 |
| 2024-02-22 | 300 | 200,300 | 300 | 97,100 | 0 | 103,200 |
| 2024-02-16 | 0 | 203,400 | 0 | 101,000 | 0 | 102,400 |
| 2024-02-09 | 2,800 | 155,400 | 2,800 | 68,700 | 0 | 86,700 |
| 2024-02-02 | 2,800 | 162,100 | 2,800 | 78,100 | 0 | 84,000 |
| 2024-01-26 | 2,800 | 158,400 | 2,800 | 78,100 | 0 | 80,300 |
| 2024-01-19 | 2,800 | 163,900 | 2,800 | 77,900 | 0 | 86,000 |
| 2024-01-12 | 2,800 | 155,000 | 2,800 | 77,200 | 0 | 77,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | 小田原エン | 2024年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせ |
| 20240813 | 15:00 | 小田原エン | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240722 | 12:00 | 小田原エン | 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 20240507 | 15:00 | 小田原エン | 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 |
| 20240422 | 15:00 | 小田原エン | 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 |
| 20240214 | 15:00 | 小田原エン | 2023年12月期通期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | 小田原エン | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | 小田原エン | 2023年12月期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6149 | 1 | 株式会社小田原エンジニアリング | 2024-12-22 09:24:45 |
| 6149 | 2 | 2024.11.13IRニュース2024年12月期 第3四半期 決算短信を掲載いたしました。 | 2024-11-13 19:30:11 |
| 6149 | 2 | 2024.10.24IRニュース神奈川県グリーンボンドへの投資に関するお知らせを掲載いたしました。 | 2024-10-25 00:29:36 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期 第2四半期（中間期）決算説明資料を掲載いたしました。 | 2024-08-20 10:34:20 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期中間連結会計期間の業績予想数値と実績値との差異に関するお知らせを掲載いたしました。 | 2024-08-20 10:34:19 |
| 6149 | 2 | 2024.08.13IRニュース2024年12月期 第2四半期（中間期）決算短信を掲載いたしました。 | 2024-08-20 10:34:17 |
| 6149 | 2 | 2024.07.22IRニュース連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせを掲載いたしました。 | 2024-07-22 23:30:29 |
| 6149 | 2 | 2024.05.07IRニュース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を掲載いたしました。 | 2024-06-18 15:02:49 |
| 6149 | 2 | 2024.05.14IRニュース2024年12月期 第1四半期 決算短信を掲載いたしました。 | 2024-06-18 15:02:48 |
| 6149 | 2 | 2024.05.15IRニュース第46期 第1四半期報告書を掲載いたしました。 | 2024-06-18 15:02:47 |