| 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 | 6,770 | 6,770 | 6,500 | 6,500 | 19,800 | -370 | 95% | 96% | 66% | ▼ | 100% | 102% | 115% | 95% | 118% |
| 20250121 | 6,600 | 6,630 | 6,480 | 6,630 | 8,000 | 130 | 102% | 100% | 40% | ▲ | 99% | 103% | 114% | 97% | 120% |
| 20250122 | 6,650 | 6,650 | 6,540 | 6,560 | 1,900 | -70 | 99% | 99% | 24% | ▼ | 99% | 110% | 115% | 95% | 117% |
| 20250123 | 6,560 | 6,560 | 6,450 | 6,480 | 10,900 | -80 | 99% | 99% | 574% | ▼▼ | 100% | 110% | 115% | 94% | 115% |
| 20250124 | 6,580 | 6,670 | 6,480 | 6,560 | 7,400 | 80 | 101% | 100% | 68% | ▲ | 102% | 109% | 114% | 95% | 115% |
| 20250127 | 6,660 | 6,850 | 6,660 | 6,760 | 16,700 | 200 | 103% | 102% | 226% | ▲▲ | 102% | 108% | 119% | 98% | 119% |
| 20250128 | 6,700 | 6,870 | 6,510 | 6,840 | 18,700 | 80 | 101% | 102% | 112% | ▲▲▲ | 105% | 106% | 118% | 100% | 118% |
| 20250129 | 6,870 | 7,250 | 6,810 | 7,240 | 24,300 | 400 | 106% | 105% | 130% | ▲▲▲▲ | 99% | 101% | 113% | 100% | 123% |
| 20250130 | 7,190 | 7,280 | 7,090 | 7,100 | 12,800 | -140 | 98% | 99% | 53% | ▼ | 102% | 102% | 114% | 98% | 118% |
| 20250131 | 7,100 | 7,280 | 7,100 | 7,230 | 17,300 | 130 | 102% | 102% | 135% | ▲ | 98% | 101% | 112% | 100% | 118% |
| 20250203 | 7,230 | 7,230 | 6,900 | 7,070 | 14,100 | -160 | 98% | 98% | 82% | ▼ | 101% | 96% | 113% | 98% | 115% |
| 20250204 | 7,180 | 7,260 | 7,140 | 7,250 | 6,700 | 180 | 103% | 101% | 48% | ▲ | 98% | 94% | 112% | 100% | 118% |
| 20250205 | 7,260 | 7,310 | 7,150 | 7,150 | 7,900 | -100 | 99% | 98% | 118% | ▼ | 101% | 96% | 113% | 99% | 116% |
| 20250206 | 7,170 | 7,330 | 7,140 | 7,270 | 14,100 | 120 | 102% | 101% | 178% | ▲ | 95% | 94% | 111% | 100% | 118% |
| 20250207 | 7,270 | 7,340 | 6,710 | 6,900 | 21,400 | -370 | 95% | 95% | 152% | ▼ | 96% | 101% | 117% | 95% | 112% |
| 20250210 | 6,900 | 6,980 | 6,470 | 6,620 | 17,100 | -280 | 96% | 96% | 80% | ▼▼ | 104% | 115% | 124% | 91% | 106% |
| 20250212 | 6,550 | 6,820 | 6,330 | 6,790 | 14,300 | 170 | 103% | 104% | 84% | ▲ | 97% | 107% | 113% | 93% | 108% |
| 20250213 | 7,080 | 7,080 | 6,840 | 6,860 | 8,000 | 70 | 101% | 97% | 56% | ▲▲ | 99% | 109% | 112% | 94% | 106% |
| 20250214 | 6,850 | 7,180 | 6,510 | 6,770 | 20,600 | -90 | 99% | 99% | 258% | ▼ | 98% | 107% | 109% | 93% | 104% |
| 20250217 | 7,070 | 7,070 | 6,550 | 6,960 | 22,800 | 190 | 103% | 98% | 111% | ▲ | 106% | 112% | 108% | 96% | 107% |
| 20250218 | 7,130 | 7,580 | 7,130 | 7,560 | 25,900 | 600 | 109% | 106% | 114% | ▲▲ | 99% | 106% | 105% | 100% | 117% |
| 20250219 | 7,560 | 7,610 | 7,410 | 7,500 | 15,400 | -60 | 99% | 99% | 59% | ▼ | 98% | 110% | 108% | 99% | 116% |
| 20250220 | 7,350 | 7,390 | 7,140 | 7,210 | 9,700 | -290 | 96% | 98% | 63% | ▼▼ | 98% | 105% | 103% | 95% | 111% |
| 20250225 | 7,720 | 7,950 | 7,520 | 7,550 | 17,600 | 340 | 105% | 98% | 181% | ▲ | 105% | 105% | 110% | 100% | 115% |
| 20250226 | 7,650 | 8,110 | 7,510 | 8,000 | 15,000 | 450 | 106% | 105% | 85% | ▲▲ | 100% | 99% | 108% | 100% | 121% |
| 20250227 | 7,790 | 8,000 | 7,760 | 7,800 | 6,000 | -200 | 98% | 100% | 40% | ▼ | 104% | 99% | 108% | 98% | 118% |
| 20250228 | 7,800 | 8,290 | 7,800 | 8,100 | 11,300 | 300 | 104% | 104% | 188% | ▲ | 99% | 91% | 104% | 100% | 122% |
| 20250303 | 8,100 | 8,150 | 7,710 | 8,030 | 10,600 | -70 | 99% | 99% | 94% | ▼ | 95% | 94% | 105% | 99% | 121% |
| 20250304 | 7,990 | 7,990 | 7,620 | 7,630 | 8,700 | -400 | 95% | 95% | 82% | ▼▼ | 102% | 99% | 111% | 94% | 115% |
| 20250305 | 7,560 | 7,710 | 7,500 | 7,700 | 5,000 | 70 | 101% | 102% | 57% | ▲ | 96% | 99% | 111% | 95% | 116% |
| 20250306 | 7,600 | 7,770 | 7,200 | 7,310 | 15,000 | -390 | 95% | 96% | 300% | ▼ | 103% | 104% | 117% | 90% | 110% |
| 20250307 | 7,180 | 7,460 | 7,080 | 7,360 | 11,000 | 50 | 101% | 103% | 73% | ▲ | 100% | 99% | 112% | 91% | 111% |
| 20250310 | 7,510 | 7,780 | 7,510 | 7,520 | 6,700 | 160 | 102% | 100% | 61% | ▲▲ | 100% | 102% | 112% | 93% | 114% |
| 20250311 | 7,510 | 7,630 | 7,290 | 7,520 | 8,400 | 0 | 100% | 100% | 125% | -- | 100% | 103% | 110% | 93% | 114% |
| 20250312 | 7,480 | 7,630 | 7,440 | 7,500 | 2,800 | -20 | 100% | 100% | 33% | ▼ | 97% | 102% | 113% | 93% | 113% |
| 20250313 | 7,500 | 7,540 | 7,210 | 7,240 | 9,300 | -260 | 97% | 97% | 332% | ▼▼ | 103% | 109% | 120% | 89% | 107% |
| 20250314 | 7,240 | 7,550 | 7,240 | 7,470 | 4,500 | 230 | 103% | 103% | 48% | ▲ | 104% | 108% | 118% | 92% | 110% |
| 20250317 | 7,380 | 7,680 | 7,380 | 7,680 | 3,300 | 210 | 103% | 104% | 73% | ▲▲ | 99% | 107% | 116% | 95% | 113% |
| 20250318 | 7,680 | 7,680 | 7,510 | 7,570 | 2,900 | -110 | 99% | 99% | 88% | ▼ | 101% | 111% | 118% | 93% | 109% |
| 20250319 | 7,570 | 8,100 | 7,570 | 7,670 | 13,900 | 100 | 101% | 101% | 479% | ▲ | 103% | 110% | 116% | 95% | 106% |
| 20250321 | 7,670 | 8,050 | 7,670 | 7,910 | 10,000 | 240 | 103% | 103% | 72% | ▲▲ | 101% | 104% | 113% | 98% | 110% |
| 20250324 | 7,910 | 8,100 | 7,910 | 7,970 | 2,600 | 60 | 101% | 101% | 26% | ▲▲▲ | 101% | 102% | 110% | 98% | 111% |
| 20250325 | 8,100 | 8,640 | 8,100 | 8,200 | 18,200 | 230 | 103% | 101% | 700% | ▲▲▲▲ | 103% | 97% | 109% | 100% | 113% |
| 20250326 | 8,200 | 8,630 | 8,200 | 8,420 | 4,200 | 220 | 103% | 103% | 23% | ▲▲▲▲▲ | 96% | 90% | 104% | 100% | 116% |
| 20250327 | 8,590 | 8,590 | 8,230 | 8,230 | 7,300 | -190 | 98% | 96% | 174% | ▼ | 103% | 93% | 111% | 98% | 114% |
| 20250328 | 8,010 | 8,350 | 8,010 | 8,260 | 4,100 | 30 | 100% | 103% | 56% | ▲ | 96% | 87% | 108% | 98% | 114% |
| 20250331 | 8,260 | 8,260 | 7,870 | 7,970 | 4,400 | -290 | 96% | 96% | 107% | ▼ | 97% | 91% | 112% | 95% | 110% |
| 20250401 | 7,970 | 8,110 | 7,680 | 7,750 | 7,100 | -220 | 97% | 97% | 161% | ▼▼ | 93% | 91% | 111% | 92% | 107% |
| 20250402 | 7,980 | 7,980 | 7,400 | 7,430 | 10,100 | -320 | 96% | 93% | 142% | ▼▼▼ | 103% | 113% | 127% | 88% | 103% |
| 20250403 | 6,980 | 7,380 | 6,880 | 7,190 | 6,000 | -240 | 97% | 103% | 59% | ▼▼▼▼ | 97% | 121% | 0% | 85% | 100% |
| 20250404 | 7,040 | 7,080 | 6,500 | 6,820 | 9,500 | -370 | 95% | 97% | 158% | ▼▼▼▼▼ | 95% | 113% | 0% | 81% | 100% |
| 20250408 | 7,690 | 7,850 | 7,130 | 7,270 | 7,200 | 450 | 107% | 95% | 76% | ▲ | 101% | 122% | 0% | 86% | 107% |
| 20250409 | 7,120 | 7,740 | 7,020 | 7,200 | 25,200 | -70 | 99% | 101% | 350% | ▼ | 101% | 114% | 0% | 86% | 106% |
| 20250410 | 7,800 | 7,860 | 7,590 | 7,860 | 6,200 | 660 | 109% | 101% | 25% | ▲ | 110% | 115% | 0% | 93% | 115% |
| 20250411 | 7,740 | 8,490 | 7,610 | 8,490 | 12,700 | 630 | 108% | 110% | 205% | ▲▲ | 102% | 104% | 0% | 100% | 124% |
| 20250414 | 8,490 | 8,890 | 8,490 | 8,700 | 7,300 | 210 | 102% | 102% | 57% | ▲▲▲ | 98% | 100% | 0% | 100% | 128% |
| 20250415 | 8,850 | 8,850 | 8,390 | 8,640 | 8,000 | -60 | 99% | 98% | 110% | ▼ | 102% | 0% | 0% | 99% | 127% |
| 20250416 | 8,780 | 9,000 | 8,700 | 8,930 | 8,900 | 290 | 103% | 102% | 111% | ▲ | 97% | 0% | 0% | 100% | 131% |
| 20250417 | 8,930 | 8,930 | 8,470 | 8,660 | 5,400 | -270 | 97% | 97% | 61% | ▼ | 101% | 0% | 0% | 97% | 127% |
| 20250418 | 8,810 | 8,960 | 8,600 | 8,870 | 4,400 | 210 | 102% | 101% | 81% | ▲ | % | % | % | 99% | 130% |
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 | 22,000 | 0 | 16,100 | 0 | 5,900 |
| 2025-04-04 | 0 | 24,000 | 0 | 16,500 | 0 | 7,500 |
| 2025-03-28 | 0 | 26,300 | 0 | 18,800 | 0 | 7,500 |
| 2025-03-21 | 0 | 21,500 | 0 | 17,900 | 0 | 3,600 |
| 2025-03-14 | 0 | 23,800 | 0 | 18,200 | 0 | 5,600 |
| 2025-03-07 | 0 | 24,000 | 0 | 18,400 | 0 | 5,600 |
| 2025-02-28 | 100 | 25,900 | 100 | 20,900 | 0 | 5,000 |
| 2025-02-21 | 100 | 26,400 | 100 | 20,200 | 0 | 6,200 |
| 2025-02-14 | 0 | 28,500 | 0 | 21,900 | 0 | 6,600 |
| 2025-02-07 | 0 | 30,600 | 0 | 22,200 | 0 | 8,400 |
| 2025-01-31 | 0 | 34,000 | 0 | 22,300 | 0 | 11,700 |
| 2025-01-24 | 0 | 28,300 | 0 | 20,800 | 0 | 7,500 |
| 2025-01-17 | 0 | 29,800 | 0 | 22,100 | 0 | 7,700 |
| 2025-01-10 | 0 | 33,700 | 0 | 24,000 | 0 | 9,700 |
| 2024-12-27 | 0 | 32,500 | 0 | 23,200 | 0 | 9,300 |
| 2024-12-20 | 0 | 43,700 | 0 | 25,300 | 0 | 18,400 |
| 2024-12-13 | 0 | 43,200 | 0 | 25,600 | 0 | 17,600 |
| 2024-12-06 | 0 | 45,700 | 0 | 26,200 | 0 | 19,500 |
| 2024-11-29 | 0 | 50,400 | 0 | 26,900 | 0 | 23,500 |
| 2024-11-22 | 0 | 49,900 | 0 | 26,700 | 0 | 23,200 |
| 2024-11-15 | 0 | 52,700 | 0 | 27,300 | 0 | 25,400 |
| 2024-11-08 | 0 | 53,000 | 0 | 22,600 | 0 | 30,400 |
| 2024-11-01 | 0 | 48,200 | 0 | 17,600 | 0 | 30,600 |
| 2024-10-25 | 0 | 52,800 | 0 | 19,500 | 0 | 33,300 |
| 2024-10-18 | 0 | 58,400 | 0 | 21,300 | 0 | 37,100 |
| 2024-10-11 | 0 | 54,100 | 0 | 21,000 | 0 | 33,100 |
| 2024-10-04 | 0 | 57,800 | 0 | 20,600 | 0 | 37,200 |
| 2024-09-27 | 0 | 56,700 | 0 | 20,300 | 0 | 36,400 |
| 2024-09-20 | 0 | 57,000 | 0 | 19,700 | 0 | 37,300 |
| 2024-09-13 | 0 | 57,600 | 0 | 19,300 | 0 | 38,300 |
| 2024-09-06 | 0 | 61,200 | 0 | 20,600 | 0 | 40,600 |
| 2024-08-30 | 0 | 64,800 | 0 | 20,600 | 0 | 44,200 |
| 2024-08-23 | 0 | 65,400 | 0 | 20,700 | 0 | 44,700 |
| 2024-08-16 | 0 | 70,900 | 0 | 24,700 | 0 | 46,200 |
| 2024-08-09 | 100 | 73,300 | 100 | 22,800 | 0 | 50,500 |
| 2024-08-02 | 0 | 102,900 | 0 | 47,600 | 0 | 55,300 |
| 2024-07-26 | 0 | 98,100 | 0 | 42,200 | 0 | 55,900 |
| 2024-07-19 | 0 | 108,300 | 0 | 49,900 | 0 | 58,400 |
| 2024-07-12 | 0 | 117,600 | 0 | 58,300 | 0 | 59,300 |
| 2024-07-05 | 0 | 103,300 | 0 | 52,700 | 0 | 50,600 |
| 2024-06-28 | 0 | 100,400 | 0 | 51,800 | 0 | 48,600 |
| 2024-06-21 | 0 | 98,500 | 0 | 52,300 | 0 | 46,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 19,200 | 0.49% | ▼ | -3,400 | 3,805 | 4,220 | 3,805 | 4,050 | 19,300 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 22,600 | 0.58% | ▼ | -7,800 | 3,890 | 3,975 | 3,745 | 3,945 | 39,900 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 30,400 | 0.78% | ▼ | -3,600 | 4,450 | 4,485 | 4,060 | 4,170 | 68,600 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 34,000 | 0.88% | ▼ | -4,500 | 4,690 | 4,810 | 4,580 | 4,810 | 11,900 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 38,500 | 1.00% | ▲ | 3,700 | 4,625 | 4,770 | 4,625 | 4,680 | 16,700 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 34,800 | 0.90% | ▲ | 3,500 | 4,505 | 4,580 | 4,465 | 4,500 | 25,500 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 31,300 | 0.81% | ▲ | 2,600 | 4,720 | 4,835 | 4,650 | 4,695 | 20,000 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 28,700 | 0.74% | ▲ | 5,000 | 4,815 | 4,815 | 4,680 | 4,705 | 24,200 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 23,700 | 0.61% | ▲ | 2,700 | 4,805 | 4,905 | 4,800 | 4,870 | 15,900 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 21,000 | 0.54% | ▲ | 4,950 | 4,985 | 4,835 | 4,870 | 26,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 12:30 | 木村工機 | 役員人事に関するお知らせ |
| 20250214 | 12:30 | 木村工機 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250214 | 12:30 | 木村工機 | 通期業績予想および期末配当予想の修正に関するお知らせ |
| 20241120 | 10:30 | 木村工機 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241119 | 17:00 | 木村工機 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241108 | 16:00 | 木村工機 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 12:15 | 木村工機 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:30 | 木村工機 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 12:15 | 木村工機 | 固定資産の取得（第二試験研究棟建設）に関するお知らせ |
| 20240308 | 16:30 | 木村工機 | 通期業績予想および期末配当予想の修正（特別配当）に関するお知らせ |
| 20240209 | 12:15 | 木村工機 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6231 | 1 | 木村工機株式会社 最適な空気質をつくる空調機メーカー | 2025-04-19 19:24:34 |
| 6231 | 2 | サステナビリティレポート2024 | 2024-10-17 02:32:19 |
| 6231 | 2 | ディスクロージャーポリシー | 木村工機株式会社 | 2024-06-26 23:34:47 |
| 6231 | 2 | コーポレート・ガバナンス | 木村工機株式会社 | 2024-06-26 23:34:45 |
| 6231 | 2 | IRカレンダー | 木村工機株式会社 | 2024-06-26 23:34:42 |
| 6231 | 2 | 株主総会 | 木村工機株式会社 | 2024-06-26 23:34:40 |
| 6231 | 2 | IR資料 | 木村工機株式会社 | 2024-06-26 23:34:34 |
| 6231 | 2 | 有価証券報告書 | 木村工機株式会社 | 2024-06-26 23:34:31 |
| 6231 | 2 | 経営方針・事業概要 | 木村工機株式会社 | 2024-06-26 23:34:21 |
| 6231 | 2 | 電子公告 | 木村工機株式会社 | 2024-06-26 18:30:11 |