| 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 | 717 | 717 | 711 | 716 | 2,800 | 1 | 100% | 100% | 49% | ▲▲▲▲▲▲ | 103% | 99% | 99% | 100% | 104% |
| 20240925 | 716 | 734 | 716 | 734 | 8,100 | 18 | 103% | 103% | 289% | ▲▲▲▲▲▲▲ | 98% | 96% | 96% | 100% | 107% |
| 20240926 | 738 | 738 | 725 | 725 | 9,400 | -9 | 99% | 98% | 116% | ▼ | 100% | 97% | 97% | 99% | 106% |
| 20240927 | 727 | 727 | 727 | 727 | 1,100 | 2 | 100% | 100% | 12% | ▲ | 99% | 99% | 98% | 99% | 106% |
| 20240930 | 719 | 719 | 704 | 712 | 700 | -15 | 98% | 99% | 64% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20241001 | 710 | 710 | 710 | 710 | 200 | -2 | 100% | 100% | 29% | ▼▼ | 100% | 102% | 101% | 97% | 103% |
| 20241002 | 700 | 700 | 700 | 700 | 100 | -10 | 99% | 100% | 50% | ▼▼▼ | 100% | 98% | 100% | 95% | 102% |
| 20241007 | 707 | 707 | 707 | 707 | 500 | 7 | 101% | 100% | 500% | ▲ | 100% | 97% | 101% | 96% | 103% |
| 20241009 | 710 | 713 | 710 | 710 | 400 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 98% | 101% | 97% | 103% |
| 20241010 | 711 | 713 | 711 | 711 | 300 | 1 | 100% | 100% | 75% | ▲▲▲ | 97% | 98% | 102% | 97% | 104% |
| 20241011 | 712 | 713 | 694 | 694 | 3,800 | -17 | 98% | 97% | 1267% | ▼ | 100% | 102% | 106% | 95% | 101% |
| 20241015 | 690 | 691 | 689 | 689 | 700 | -5 | 99% | 100% | 18% | ▼▼ | 100% | 103% | 106% | 94% | 100% |
| 20241016 | 689 | 689 | 689 | 689 | 200 | 0 | 100% | 100% | 29% | -- | 101% | 98% | 105% | 94% | 100% |
| 20241017 | 694 | 699 | 692 | 699 | 500 | 10 | 101% | 101% | 250% | ▲ | 100% | 97% | 104% | 95% | 102% |
| 20241018 | 700 | 700 | 700 | 700 | 200 | 1 | 100% | 100% | 40% | ▲▲ | 101% | 99% | 104% | 95% | 102% |
| 20241021 | 702 | 709 | 702 | 707 | 800 | 7 | 101% | 101% | 400% | ▲▲▲ | 96% | 99% | 103% | 96% | 103% |
| 20241022 | 707 | 717 | 677 | 677 | 16,500 | -30 | 96% | 96% | 2063% | ▼ | 100% | 104% | 108% | 92% | 100% |
| 20241023 | 677 | 685 | 677 | 678 | 1,500 | 1 | 100% | 100% | 9% | ▲ | 100% | 104% | 108% | 92% | 100% |
| 20241024 | 675 | 678 | 672 | 678 | 500 | 0 | 100% | 100% | 33% | -- | 102% | 104% | 108% | 92% | 100% |
| 20241025 | 678 | 693 | 678 | 693 | 1,600 | 15 | 102% | 102% | 320% | ▲ | 101% | 102% | 106% | 94% | 102% |
| 20241028 | 692 | 712 | 692 | 701 | 8,400 | 8 | 101% | 101% | 525% | ▲▲ | 100% | 99% | 105% | 96% | 104% |
| 20241029 | 701 | 701 | 701 | 701 | 200 | 0 | 100% | 100% | 2% | -- | 100% | 104% | 106% | 96% | 104% |
| 20241030 | 693 | 693 | 693 | 693 | 100 | -8 | 99% | 100% | 50% | ▼ | 101% | 105% | 106% | 95% | 102% |
| 20241031 | 695 | 704 | 695 | 704 | 400 | 11 | 102% | 101% | 400% | ▲ | 100% | 106% | 107% | 99% | 104% |
| 20241106 | 690 | 690 | 689 | 689 | 200 | -15 | 98% | 100% | 50% | ▼ | 100% | 103% | 107% | 97% | 102% |
| 20241107 | 693 | 693 | 692 | 692 | 300 | 3 | 100% | 100% | 150% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20241108 | 720 | 723 | 711 | 718 | 7,600 | 26 | 104% | 100% | 2533% | ▲▲ | 100% | 98% | 104% | 100% | 106% |
| 20241111 | 732 | 733 | 722 | 729 | 6,600 | 11 | 102% | 100% | 87% | ▲▲▲ | 98% | 98% | 105% | 100% | 108% |
| 20241112 | 729 | 729 | 692 | 713 | 5,200 | -16 | 98% | 98% | 79% | ▼ | 99% | 101% | 106% | 98% | 105% |
| 20241113 | 718 | 719 | 712 | 713 | 400 | 0 | 100% | 99% | 8% | -- | 100% | 102% | 107% | 98% | 105% |
| 20241114 | 710 | 710 | 710 | 710 | 200 | -3 | 100% | 100% | 50% | ▼ | 100% | 102% | 107% | 97% | 105% |
| 20241115 | 715 | 715 | 715 | 715 | 100 | 5 | 101% | 100% | 50% | ▲ | 99% | 102% | 106% | 98% | 106% |
| 20241118 | 719 | 719 | 706 | 710 | 2,400 | -5 | 99% | 99% | 2400% | ▼ | 102% | 103% | 107% | 97% | 105% |
| 20241120 | 713 | 729 | 713 | 727 | 1,300 | 17 | 102% | 102% | 54% | ▲ | 100% | 101% | 105% | 100% | 107% |
| 20241121 | 728 | 730 | 720 | 727 | 2,300 | 0 | 100% | 100% | 177% | -- | 100% | 100% | 105% | 100% | 107% |
| 20241122 | 729 | 731 | 725 | 728 | 1,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 101% | 104% | 100% | 108% |
| 20241125 | 731 | 733 | 724 | 733 | 3,300 | 5 | 101% | 100% | 206% | ▲▲ | 100% | 100% | 104% | 100% | 108% |
| 20241126 | 733 | 733 | 730 | 733 | 7,800 | 0 | 100% | 100% | 236% | -- | 99% | 101% | 103% | 100% | 108% |
| 20241127 | 733 | 735 | 726 | 726 | 2,000 | -7 | 99% | 99% | 26% | ▼ | 100% | 103% | 105% | 99% | 105% |
| 20241128 | 724 | 724 | 722 | 722 | 200 | -4 | 99% | 100% | 10% | ▼▼ | 101% | 102% | 104% | 98% | 105% |
| 20241129 | 731 | 735 | 731 | 735 | 1,700 | 13 | 102% | 101% | 850% | ▲ | 98% | 100% | 102% | 100% | 107% |
| 20241202 | 743 | 743 | 731 | 731 | 9,800 | -4 | 99% | 98% | 576% | ▼ | 101% | 104% | 104% | 99% | 106% |
| 20241203 | 732 | 751 | 732 | 737 | 4,400 | 6 | 101% | 101% | 45% | ▲ | 100% | 103% | 102% | 100% | 107% |
| 20241204 | 742 | 743 | 732 | 743 | 2,800 | 6 | 101% | 100% | 64% | ▲▲ | 101% | 103% | 102% | 100% | 108% |
| 20241205 | 736 | 740 | 736 | 740 | 1,800 | -3 | 100% | 101% | 64% | ▼ | 101% | 102% | 101% | 100% | 107% |
| 20241206 | 740 | 749 | 740 | 744 | 2,300 | 4 | 101% | 101% | 128% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241209 | 760 | 763 | 730 | 762 | 13,800 | 18 | 102% | 100% | 600% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241210 | 760 | 760 | 730 | 759 | 2,000 | -3 | 100% | 100% | 14% | ▼ | 101% | 100% | 0% | 100% | 107% |
| 20241211 | 748 | 755 | 740 | 755 | 600 | -4 | 99% | 101% | 30% | ▼▼ | 102% | 102% | 0% | 99% | 106% |
| 20241212 | 741 | 756 | 741 | 756 | 500 | 1 | 100% | 102% | 83% | ▲ | 102% | 102% | 0% | 99% | 106% |
| 20241213 | 741 | 754 | 741 | 753 | 1,900 | -3 | 100% | 102% | 380% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241216 | 754 | 754 | 745 | 751 | 900 | -2 | 100% | 100% | 47% | ▼▼ | 99% | 99% | 0% | 99% | 106% |
| 20241217 | 753 | 753 | 747 | 748 | 500 | -3 | 100% | 99% | 56% | ▼▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241218 | 749 | 758 | 748 | 758 | 1,500 | 10 | 101% | 101% | 300% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241219 | 756 | 756 | 741 | 745 | 3,200 | -13 | 98% | 99% | 213% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 749 | 750 | 746 | 749 | 2,400 | 4 | 101% | 100% | 75% | ▲ | % | % | % | 98% | 104% |
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 | 18,200 | 0 | 12,400 | 0 | 5,800 |
| 2024-12-06 | 0 | 19,100 | 0 | 13,400 | 0 | 5,700 |
| 2024-11-29 | 0 | 16,600 | 0 | 12,000 | 0 | 4,600 |
| 2024-11-22 | 0 | 16,100 | 0 | 11,500 | 0 | 4,600 |
| 2024-11-15 | 0 | 16,400 | 0 | 12,000 | 0 | 4,400 |
| 2024-11-08 | 0 | 19,000 | 0 | 14,600 | 0 | 4,400 |
| 2024-11-01 | 0 | 18,500 | 0 | 11,800 | 0 | 6,700 |
| 2024-10-25 | 0 | 20,600 | 0 | 12,200 | 0 | 8,400 |
| 2024-10-18 | 0 | 18,100 | 0 | 12,200 | 0 | 5,900 |
| 2024-10-11 | 0 | 19,200 | 0 | 11,900 | 0 | 7,300 |
| 2024-10-04 | 0 | 18,200 | 0 | 11,700 | 0 | 6,500 |
| 2024-09-27 | 0 | 18,500 | 0 | 11,800 | 0 | 6,700 |
| 2024-09-20 | 0 | 20,200 | 0 | 11,600 | 0 | 8,600 |
| 2024-09-13 | 0 | 12,400 | 0 | 7,600 | 0 | 4,800 |
| 2024-09-06 | 0 | 14,100 | 0 | 9,000 | 0 | 5,100 |
| 2024-08-30 | 0 | 16,200 | 0 | 11,100 | 0 | 5,100 |
| 2024-08-23 | 0 | 17,600 | 0 | 11,700 | 0 | 5,900 |
| 2024-08-16 | 0 | 17,300 | 0 | 11,200 | 0 | 6,100 |
| 2024-08-09 | 0 | 17,300 | 0 | 9,100 | 0 | 8,200 |
| 2024-08-02 | 0 | 17,300 | 0 | 10,600 | 0 | 6,700 |
| 2024-07-26 | 0 | 27,100 | 0 | 13,100 | 0 | 14,000 |
| 2024-07-19 | 0 | 29,800 | 0 | 13,200 | 0 | 16,600 |
| 2024-07-12 | 0 | 29,100 | 0 | 12,600 | 0 | 16,500 |
| 2024-07-05 | 0 | 29,000 | 0 | 12,800 | 0 | 16,200 |
| 2024-06-28 | 0 | 30,200 | 0 | 12,700 | 0 | 17,500 |
| 2024-06-21 | 0 | 32,700 | 0 | 13,800 | 0 | 18,900 |
| 2024-06-14 | 0 | 32,700 | 0 | 14,000 | 0 | 18,700 |
| 2024-06-07 | 0 | 32,700 | 0 | 13,900 | 0 | 18,800 |
| 2024-05-31 | 0 | 36,800 | 0 | 17,400 | 0 | 19,400 |
| 2024-05-24 | 0 | 38,000 | 0 | 18,200 | 0 | 19,800 |
| 2024-05-17 | 0 | 39,300 | 0 | 17,300 | 0 | 22,000 |
| 2024-05-10 | 0 | 39,700 | 0 | 17,700 | 0 | 22,000 |
| 2024-05-02 | 0 | 38,200 | 0 | 16,700 | 0 | 21,500 |
| 2024-04-26 | 0 | 33,900 | 0 | 13,100 | 0 | 20,800 |
| 2024-04-19 | 0 | 35,000 | 0 | 13,700 | 0 | 21,300 |
| 2024-04-12 | 0 | 34,100 | 0 | 13,200 | 0 | 20,900 |
| 2024-04-05 | 0 | 37,500 | 0 | 17,600 | 0 | 19,900 |
| 2024-03-29 | 0 | 42,700 | 0 | 22,700 | 0 | 20,000 |
| 2024-03-22 | 0 | 44,600 | 0 | 22,600 | 0 | 22,000 |
| 2024-03-15 | 0 | 42,400 | 0 | 19,700 | 0 | 22,700 |
| 2024-03-08 | 0 | 43,200 | 0 | 19,700 | 0 | 23,500 |
| 2024-03-01 | 0 | 44,400 | 0 | 26,000 | 0 | 18,400 |
| 2024-02-22 | 0 | 45,000 | 0 | 24,300 | 0 | 20,700 |
| 2024-02-16 | 0 | 45,900 | 0 | 23,400 | 0 | 22,500 |
| 2024-02-09 | 0 | 48,500 | 0 | 25,400 | 0 | 23,100 |
| 2024-02-02 | 0 | 52,800 | 0 | 27,400 | 0 | 25,400 |
| 2024-01-26 | 0 | 36,500 | 0 | 21,100 | 0 | 15,400 |
| 2024-01-19 | 0 | 37,600 | 0 | 20,500 | 0 | 17,100 |
| 2024-01-12 | 0 | 39,300 | 0 | 20,600 | 0 | 18,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:30 | 靜甲 | 非上場の親会社等の決算に関するお知らせ |
| 20241025 | 15:30 | 靜甲 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240918 | 15:30 | 靜甲 | 配当予想の修正に関するお知らせ |
| 20240807 | 15:30 | 靜甲 | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | 靜甲 | 中期経営計画策定に関するお知らせ |
| 20240614 | 15:30 | 靜甲 | 役員の異動に関するお知らせ |
| 20240524 | 15:30 | 靜甲 | 役員の異動及び組織変更並びに執行役員の異動に関するお知らせ |
| 20240524 | 15:30 | 靜甲 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240515 | 15:30 | 靜甲 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | 靜甲 | 支配株主等に関する事項について |
| 20240426 | 15:30 | 靜甲 | 業績予想の修正に関するお知らせ |
| 20240315 | 15:30 | 靜甲 | 代表取締役の異動に関するお知らせ |
| 20240207 | 15:30 | 靜甲 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 17:00 | 靜甲 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHZ7 | 350 | 2024-10-18 12:25 | 靜甲株式会社 | 鈴木 惠子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6286 | 1 | 靜甲株式会社｜静岡市の包装機械メーカー・冷間鍛造部品製造・FAから受配電、空調、物流のトータルエンジニアリング | 2024-12-22 09:26:37 |
| 6286 | 2 | 2024/11/28IR情報「ポルシェセンター浜松 12月21日（土）移転グランドオープン」 | 2024-11-28 22:31:33 |
| 6286 | 2 | 2024/11/08IR情報「2025年3月期 第2四半期決算短信」 | 2024-11-08 18:30:49 |
| 6286 | 2 | 2024/10/25IR情報「剰余金の配当（中間配当）に関するお知らせ」 | 2024-10-26 01:30:13 |
| 6286 | 2 | 2024/09/18IR情報「配当予想の修正に関するお知らせ」 | 2024-09-19 02:29:49 |
| 6286 | 2 | 2024/08/07IR情報「2025年3月期 第1四半期決算短信」 | 2024-08-20 10:35:09 |
| 6286 | 2 | 靜甲株式会社｜IR情報｜中期経営計画｜静岡市の包装機械メーカー | 2024-07-16 14:29:54 |
| 6286 | 2 | 2024/07/12IR情報「中期経営計画策定に関するお知らせ」 | 2024-07-12 20:30:33 |
| 6286 | 2 | 2024/06/14IR情報「役員の異動に関するお知らせ」 | 2024-06-21 16:46:38 |
| 6286 | 2 | ・2020年3月期（第118期）株主通信 （PDF） | 2024-06-18 21:56:29 |