| 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 | 4,730 | 4,850 | 4,660 | 4,765 | 7,300 | -5 | 100% | 101% | 122% | ▼ | 99% | 103% | 101% | 98% | 106% |
| 20240925 | 4,795 | 4,795 | 4,710 | 4,735 | 3,800 | -30 | 99% | 99% | 52% | ▼▼ | 99% | 104% | 102% | 97% | 106% |
| 20240926 | 4,760 | 4,850 | 4,725 | 4,725 | 5,600 | -10 | 100% | 99% | 147% | ▼▼▼ | 103% | 100% | 101% | 97% | 105% |
| 20240927 | 4,795 | 5,020 | 4,765 | 4,925 | 14,900 | 200 | 104% | 103% | 266% | ▲ | 100% | 98% | 101% | 100% | 110% |
| 20240930 | 4,785 | 4,795 | 4,630 | 4,780 | 12,900 | -145 | 97% | 100% | 87% | ▼ | 102% | 97% | 101% | 97% | 107% |
| 20241001 | 4,850 | 4,985 | 4,740 | 4,950 | 9,700 | 170 | 104% | 102% | 75% | ▲ | 97% | 96% | 99% | 100% | 110% |
| 20241002 | 4,940 | 4,940 | 4,635 | 4,805 | 8,100 | -145 | 97% | 97% | 84% | ▼ | 98% | 100% | 102% | 97% | 107% |
| 20241003 | 4,805 | 4,825 | 4,680 | 4,690 | 4,800 | -115 | 98% | 98% | 59% | ▼▼ | 99% | 103% | 105% | 95% | 105% |
| 20241004 | 4,665 | 4,725 | 4,615 | 4,640 | 6,000 | -50 | 99% | 99% | 125% | ▼▼▼ | 100% | 102% | 104% | 94% | 104% |
| 20241007 | 4,710 | 4,785 | 4,505 | 4,720 | 17,100 | 80 | 102% | 100% | 285% | ▲ | 98% | 102% | 103% | 95% | 105% |
| 20241008 | 4,765 | 4,765 | 4,605 | 4,685 | 5,000 | -35 | 99% | 98% | 29% | ▼ | 101% | 102% | 109% | 95% | 105% |
| 20241009 | 4,725 | 4,835 | 4,650 | 4,795 | 11,600 | 110 | 102% | 101% | 232% | ▲ | 101% | 100% | 109% | 97% | 107% |
| 20241010 | 4,740 | 4,840 | 4,710 | 4,800 | 8,700 | 5 | 100% | 101% | 75% | ▲▲ | 100% | 97% | 107% | 97% | 107% |
| 20241011 | 4,800 | 4,855 | 4,730 | 4,790 | 8,200 | -10 | 100% | 100% | 94% | ▼ | 99% | 95% | 106% | 97% | 103% |
| 20241015 | 4,880 | 4,890 | 4,790 | 4,840 | 8,900 | 50 | 101% | 99% | 109% | ▲ | 99% | 98% | 107% | 98% | 104% |
| 20241016 | 4,815 | 4,835 | 4,635 | 4,755 | 16,300 | -85 | 98% | 99% | 183% | ▼ | 96% | 101% | 108% | 96% | 102% |
| 20241017 | 4,755 | 4,755 | 4,465 | 4,560 | 17,500 | -195 | 96% | 96% | 107% | ▼▼ | 102% | 106% | 114% | 92% | 100% |
| 20241018 | 4,525 | 4,670 | 4,510 | 4,635 | 8,400 | 75 | 102% | 102% | 48% | ▲ | 100% | 102% | 112% | 94% | 102% |
| 20241021 | 4,635 | 4,690 | 4,555 | 4,650 | 5,200 | 15 | 100% | 100% | 62% | ▲▲ | 102% | 104% | 111% | 94% | 102% |
| 20241022 | 4,650 | 4,800 | 4,525 | 4,725 | 19,900 | 75 | 102% | 102% | 383% | ▲▲▲ | 101% | 103% | 110% | 95% | 104% |
| 20241023 | 4,735 | 4,950 | 4,665 | 4,800 | 10,000 | 75 | 102% | 101% | 50% | ▲▲▲▲ | 98% | 102% | 109% | 97% | 105% |
| 20241024 | 4,800 | 4,800 | 4,680 | 4,720 | 2,500 | -80 | 98% | 98% | 25% | ▼ | 98% | 105% | 114% | 95% | 104% |
| 20241025 | 4,650 | 4,695 | 4,455 | 4,550 | 11,700 | -170 | 96% | 98% | 468% | ▼▼ | 106% | 108% | 117% | 92% | 100% |
| 20241028 | 4,550 | 4,885 | 4,550 | 4,815 | 14,200 | 265 | 106% | 106% | 121% | ▲ | 102% | 102% | 111% | 97% | 106% |
| 20241029 | 4,800 | 4,895 | 4,685 | 4,875 | 7,400 | 60 | 101% | 102% | 52% | ▲▲ | 99% | 101% | 110% | 98% | 107% |
| 20241030 | 4,875 | 4,975 | 4,845 | 4,845 | 7,400 | -30 | 99% | 99% | 100% | ▼ | 101% | 106% | 110% | 99% | 106% |
| 20241031 | 4,845 | 4,970 | 4,845 | 4,900 | 5,500 | 55 | 101% | 101% | 74% | ▲ | 101% | 107% | 111% | 100% | 108% |
| 20241101 | 4,830 | 4,995 | 4,775 | 4,860 | 7,100 | -40 | 99% | 101% | 129% | ▼ | 100% | 103% | 109% | 99% | 107% |
| 20241105 | 4,900 | 4,970 | 4,900 | 4,900 | 4,400 | 40 | 101% | 100% | 62% | ▲ | 99% | 103% | 109% | 100% | 108% |
| 20241106 | 4,900 | 5,020 | 4,850 | 4,850 | 10,900 | -50 | 99% | 99% | 248% | ▼ | 103% | 102% | 107% | 99% | 107% |
| 20241107 | 4,990 | 5,150 | 4,950 | 5,150 | 16,800 | 300 | 106% | 103% | 154% | ▲ | 96% | 98% | 102% | 100% | 113% |
| 20241108 | 5,250 | 5,250 | 4,965 | 5,030 | 20,700 | -120 | 98% | 96% | 123% | ▼ | 102% | 111% | 115% | 98% | 111% |
| 20241111 | 4,650 | 4,825 | 4,575 | 4,730 | 42,900 | -300 | 94% | 102% | 207% | ▼▼ | 106% | 108% | 113% | 92% | 104% |
| 20241112 | 4,800 | 5,130 | 4,800 | 5,070 | 15,900 | 340 | 107% | 106% | 37% | ▲ | 99% | 101% | 107% | 98% | 111% |
| 20241113 | 5,100 | 5,200 | 5,020 | 5,070 | 20,300 | 0 | 100% | 99% | 128% | -- | 100% | 102% | 110% | 98% | 111% |
| 20241114 | 5,140 | 5,240 | 5,100 | 5,150 | 8,700 | 80 | 102% | 100% | 43% | ▲ | 99% | 100% | 108% | 100% | 113% |
| 20241115 | 5,240 | 5,240 | 5,060 | 5,180 | 11,600 | 30 | 101% | 99% | 133% | ▲▲ | 98% | 103% | 110% | 100% | 114% |
| 20241118 | 5,170 | 5,170 | 5,040 | 5,070 | 8,700 | -110 | 98% | 98% | 75% | ▼ | 100% | 103% | 110% | 98% | 111% |
| 20241119 | 5,170 | 5,170 | 5,080 | 5,160 | 2,700 | 90 | 102% | 100% | 31% | ▲ | 101% | 103% | 109% | 100% | 113% |
| 20241120 | 5,180 | 5,240 | 5,140 | 5,230 | 8,600 | 70 | 101% | 101% | 319% | ▲▲ | 100% | 103% | 110% | 100% | 115% |
| 20241121 | 5,160 | 5,270 | 5,140 | 5,180 | 5,900 | -50 | 99% | 100% | 69% | ▼ | 103% | 102% | 109% | 99% | 114% |
| 20241122 | 5,180 | 5,350 | 5,180 | 5,310 | 7,600 | 130 | 103% | 103% | 129% | ▲ | 97% | 96% | 103% | 100% | 117% |
| 20241125 | 5,480 | 5,600 | 5,270 | 5,340 | 10,500 | 30 | 101% | 97% | 138% | ▲▲ | 99% | 97% | 107% | 100% | 113% |
| 20241126 | 5,320 | 5,390 | 5,260 | 5,290 | 4,100 | -50 | 99% | 99% | 39% | ▼ | 98% | 99% | 105% | 99% | 112% |
| 20241127 | 5,390 | 5,390 | 5,230 | 5,260 | 7,100 | -30 | 99% | 98% | 173% | ▼▼ | 100% | 102% | 107% | 99% | 111% |
| 20241128 | 5,270 | 5,340 | 5,230 | 5,260 | 3,400 | 0 | 100% | 100% | 48% | -- | 98% | 101% | 107% | 99% | 111% |
| 20241129 | 5,260 | 5,260 | 5,130 | 5,130 | 5,000 | -130 | 98% | 98% | 147% | ▼ | 101% | 104% | 110% | 96% | 108% |
| 20241202 | 5,130 | 5,230 | 5,130 | 5,170 | 10,000 | 40 | 101% | 101% | 200% | ▲ | 102% | 102% | 107% | 97% | 109% |
| 20241203 | 5,270 | 5,360 | 5,140 | 5,360 | 15,800 | 190 | 104% | 102% | 158% | ▲▲ | 99% | 101% | 105% | 100% | 113% |
| 20241204 | 5,360 | 5,360 | 5,290 | 5,310 | 4,900 | -50 | 99% | 99% | 31% | ▼ | 100% | 107% | 106% | 99% | 112% |
| 20241205 | 5,310 | 5,360 | 5,260 | 5,300 | 3,900 | -10 | 100% | 100% | 80% | ▼▼ | 100% | 106% | 106% | 99% | 112% |
| 20241206 | 5,350 | 5,440 | 5,300 | 5,350 | 7,300 | 50 | 101% | 100% | 187% | ▲ | 101% | 104% | 0% | 100% | 113% |
| 20241209 | 5,330 | 5,530 | 5,320 | 5,400 | 7,800 | 50 | 101% | 101% | 107% | ▲▲ | 99% | 102% | 0% | 100% | 107% |
| 20241210 | 5,500 | 5,500 | 5,420 | 5,440 | 3,400 | 40 | 101% | 99% | 44% | ▲▲▲ | 104% | 103% | 0% | 100% | 107% |
| 20241211 | 5,440 | 5,690 | 5,440 | 5,670 | 14,600 | 230 | 104% | 104% | 429% | ▲▲▲▲ | 97% | 99% | 0% | 100% | 112% |
| 20241212 | 5,680 | 5,690 | 5,500 | 5,530 | 14,500 | -140 | 98% | 97% | 99% | ▼ | 99% | 101% | 0% | 98% | 109% |
| 20241213 | 5,510 | 5,570 | 5,450 | 5,450 | 9,100 | -80 | 99% | 99% | 63% | ▼▼ | 103% | 104% | 0% | 96% | 107% |
| 20241216 | 5,450 | 5,660 | 5,450 | 5,610 | 6,600 | 160 | 103% | 103% | 73% | ▲ | 100% | 101% | 0% | 99% | 109% |
| 20241217 | 5,610 | 5,670 | 5,500 | 5,630 | 8,900 | 20 | 100% | 100% | 135% | ▲▲ | 98% | 0% | 0% | 99% | 110% |
| 20241218 | 5,670 | 5,670 | 5,500 | 5,530 | 8,100 | -100 | 98% | 98% | 91% | ▼ | 103% | 0% | 0% | 98% | 108% |
| 20241219 | 5,430 | 5,590 | 5,380 | 5,590 | 6,200 | 60 | 101% | 103% | 77% | ▲ | 101% | 0% | 0% | 99% | 109% |
| 20241220 | 5,600 | 5,690 | 5,470 | 5,650 | 10,400 | 60 | 101% | 101% | 168% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-22 02:27:48 |
| 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 |