| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 832 | 850 | 832 | 850 | 4,100 | 20 | 102% | 102% | 2050% | ▲ | 100% | 107% | 116% | 96% | 104% |
| 20250311 | 843 | 843 | 832 | 841 | 2,500 | -9 | 99% | 100% | 61% | ▼ | 101% | 111% | 112% | 95% | 103% |
| 20250312 | 848 | 855 | 848 | 855 | 5,800 | 14 | 102% | 101% | 232% | ▲ | 99% | 106% | 107% | 97% | 105% |
| 20250313 | 885 | 886 | 869 | 875 | 10,900 | 20 | 102% | 99% | 188% | ▲▲ | 100% | 107% | 104% | 99% | 107% |
| 20250314 | 883 | 891 | 868 | 886 | 4,700 | 11 | 101% | 100% | 43% | ▲▲▲ | 101% | 114% | 104% | 100% | 109% |
| 20250317 | 887 | 900 | 878 | 898 | 6,700 | 12 | 101% | 101% | 143% | ▲▲▲▲ | 104% | 112% | 99% | 100% | 110% |
| 20250318 | 902 | 938 | 898 | 938 | 11,000 | 40 | 104% | 104% | 164% | ▲▲▲▲▲ | 99% | 105% | 91% | 100% | 115% |
| 20250319 | 948 | 948 | 937 | 938 | 7,200 | 0 | 100% | 99% | 65% | -- | 99% | 103% | 87% | 100% | 115% |
| 20250321 | 950 | 958 | 938 | 943 | 14,600 | 5 | 101% | 99% | 203% | ▲ | 106% | 99% | 86% | 100% | 116% |
| 20250324 | 958 | 1,015 | 950 | 1,012 | 13,500 | 69 | 107% | 106% | 92% | ▲▲ | 99% | 95% | 82% | 100% | 124% |
| 20250325 | 999 | 1,002 | 975 | 994 | 11,100 | -18 | 98% | 99% | 82% | ▼ | 98% | 92% | 82% | 98% | 122% |
| 20250326 | 999 | 1,005 | 980 | 981 | 9,900 | -13 | 99% | 98% | 89% | ▼▼ | 97% | 94% | 88% | 97% | 120% |
| 20250327 | 981 | 981 | 922 | 953 | 9,500 | -28 | 97% | 97% | 96% | ▼▼▼ | 102% | 96% | 92% | 94% | 117% |
| 20250328 | 931 | 951 | 931 | 945 | 4,000 | -8 | 99% | 102% | 42% | ▼▼▼▼ | 101% | 96% | 95% | 93% | 116% |
| 20250331 | 902 | 918 | 888 | 915 | 6,400 | -30 | 97% | 101% | 160% | ▼▼▼▼▼ | 100% | 86% | 93% | 90% | 110% |
| 20250401 | 920 | 932 | 915 | 922 | 2,600 | 7 | 101% | 100% | 41% | ▲ | 99% | 83% | 95% | 91% | 111% |
| 20250402 | 902 | 902 | 877 | 894 | 9,400 | -28 | 97% | 99% | 362% | ▼ | 102% | 97% | 101% | 88% | 108% |
| 20250403 | 849 | 865 | 824 | 865 | 7,300 | -29 | 97% | 102% | 78% | ▼▼ | 97% | 100% | 105% | 85% | 104% |
| 20250404 | 821 | 821 | 770 | 794 | 27,800 | -71 | 92% | 97% | 381% | ▼▼▼ | 99% | 107% | 114% | 78% | 100% |
| 20250408 | 755 | 776 | 746 | 750 | 11,000 | -44 | 94% | 99% | 40% | ▼▼▼▼ | 98% | 111% | 124% | 74% | 100% |
| 20250409 | 740 | 743 | 721 | 725 | 5,400 | -25 | 97% | 98% | 49% | ▼▼▼▼▼ | 104% | 105% | 117% | 72% | 100% |
| 20250410 | 786 | 820 | 765 | 820 | 7,600 | 95 | 113% | 104% | 141% | ▲ | 100% | 101% | 115% | 81% | 113% |
| 20250411 | 795 | 803 | 768 | 794 | 7,900 | -26 | 97% | 100% | 104% | ▼ | 101% | 101% | 114% | 78% | 110% |
| 20250414 | 801 | 815 | 801 | 810 | 3,900 | 16 | 102% | 101% | 49% | ▲ | 100% | 99% | 112% | 80% | 112% |
| 20250415 | 821 | 836 | 813 | 822 | 2,500 | 12 | 101% | 100% | 64% | ▲▲ | 98% | 99% | 113% | 81% | 113% |
| 20250416 | 815 | 815 | 800 | 800 | 2,200 | -22 | 97% | 98% | 88% | ▼ | 100% | 100% | 115% | 79% | 110% |
| 20250417 | 800 | 803 | 795 | 801 | 1,600 | 1 | 100% | 100% | 73% | ▲ | 101% | 107% | 114% | 79% | 110% |
| 20250418 | 803 | 815 | 803 | 810 | 1,400 | 9 | 101% | 101% | 88% | ▲▲ | 98% | 104% | 111% | 80% | 112% |
| 20250421 | 825 | 825 | 807 | 808 | 4,000 | -2 | 100% | 98% | 286% | ▼ | 98% | 106% | 113% | 80% | 111% |
| 20250422 | 808 | 812 | 790 | 792 | 4,100 | -16 | 98% | 98% | 103% | ▼▼ | 99% | 106% | 114% | 80% | 109% |
| 20250423 | 803 | 803 | 796 | 796 | 3,500 | 4 | 101% | 99% | 85% | ▲ | 107% | 106% | 114% | 81% | 110% |
| 20250424 | 802 | 946 | 801 | 860 | 446,200 | 64 | 108% | 107% | 12749% | ▲▲ | 100% | 98% | 104% | 90% | 119% |
| 20250425 | 860 | 860 | 835 | 857 | 13,300 | -3 | 100% | 100% | 3% | ▼ | 99% | 99% | 102% | 91% | 118% |
| 20250428 | 867 | 867 | 848 | 855 | 11,400 | -2 | 100% | 99% | 86% | ▼▼ | 100% | 107% | 104% | 93% | 118% |
| 20250430 | 854 | 854 | 834 | 850 | 5,700 | -5 | 99% | 100% | 50% | ▼▼▼ | 100% | 109% | 105% | 92% | 117% |
| 20250501 | 843 | 850 | 838 | 840 | 3,900 | -10 | 99% | 100% | 68% | ▼▼▼▼ | 99% | 108% | 104% | 94% | 116% |
| 20250502 | 849 | 849 | 840 | 840 | 3,900 | 0 | 100% | 99% | 100% | -- | 102% | 109% | 105% | 97% | 116% |
| 20250507 | 841 | 869 | 840 | 855 | 9,600 | 15 | 102% | 102% | 246% | ▲ | 106% | 105% | 102% | 99% | 118% |
| 20250508 | 865 | 930 | 856 | 917 | 16,100 | 62 | 107% | 106% | 168% | ▲▲ | 99% | 98% | 97% | 100% | 126% |
| 20250509 | 913 | 927 | 892 | 908 | 6,900 | -9 | 99% | 99% | 43% | ▼ | 101% | 93% | 97% | 99% | 125% |
| 20250512 | 912 | 917 | 909 | 917 | 2,400 | 9 | 101% | 101% | 35% | ▲ | 98% | 91% | 94% | 100% | 116% |
| 20250513 | 932 | 932 | 910 | 911 | 3,400 | -6 | 99% | 98% | 142% | ▼ | 98% | 92% | 95% | 99% | 115% |
| 20250514 | 914 | 921 | 893 | 894 | 8,500 | -17 | 98% | 98% | 250% | ▼▼ | 100% | 99% | 103% | 97% | 113% |
| 20250515 | 849 | 862 | 835 | 852 | 12,400 | -42 | 95% | 100% | 146% | ▼▼▼ | 99% | 101% | 103% | 93% | 108% |
| 20250516 | 850 | 850 | 831 | 844 | 2,300 | -8 | 99% | 99% | 19% | ▼▼▼▼ | 99% | 105% | 103% | 92% | 107% |
| 20250519 | 844 | 844 | 831 | 837 | 3,100 | -7 | 99% | 99% | 135% | ▼▼▼▼▼ | 100% | 105% | 104% | 91% | 106% |
| 20250520 | 840 | 840 | 836 | 839 | 900 | 2 | 100% | 100% | 29% | ▲ | 99% | 105% | 104% | 91% | 106% |
| 20250521 | 839 | 839 | 824 | 830 | 3,100 | -9 | 99% | 99% | 344% | ▼ | 103% | 104% | 104% | 91% | 105% |
| 20250522 | 836 | 857 | 836 | 857 | 3,800 | 27 | 103% | 103% | 123% | ▲ | 103% | 101% | 102% | 93% | 108% |
| 20250523 | 858 | 885 | 858 | 885 | 4,000 | 28 | 103% | 103% | 105% | ▲▲ | 100% | 98% | 0% | 97% | 111% |
| 20250526 | 885 | 887 | 880 | 885 | 6,100 | 0 | 100% | 100% | 153% | -- | 100% | 99% | 0% | 97% | 107% |
| 20250527 | 870 | 872 | 868 | 870 | 3,000 | -15 | 98% | 100% | 49% | ▼ | 100% | 100% | 0% | 95% | 105% |
| 20250528 | 855 | 858 | 855 | 858 | 1,800 | -12 | 99% | 100% | 60% | ▼▼ | 101% | 101% | 0% | 94% | 103% |
| 20250529 | 858 | 872 | 858 | 866 | 1,800 | 8 | 101% | 101% | 100% | ▲ | 100% | 102% | 0% | 94% | 104% |
| 20250530 | 856 | 856 | 851 | 852 | 1,400 | -14 | 98% | 100% | 78% | ▼ | 101% | 102% | 0% | 93% | 103% |
| 20250602 | 852 | 861 | 852 | 857 | 1,100 | 5 | 101% | 101% | 79% | ▲ | 99% | 100% | 0% | 93% | 103% |
| 20250603 | 870 | 870 | 856 | 858 | 800 | 1 | 100% | 99% | 73% | ▲▲ | 101% | 0% | 0% | 94% | 103% |
| 20250604 | 858 | 868 | 858 | 868 | 1,700 | 10 | 101% | 101% | 213% | ▲▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20250605 | 868 | 885 | 860 | 872 | 3,900 | 4 | 100% | 100% | 229% | ▲▲▲▲ | 99% | 0% | 0% | 95% | 105% |
| 20250606 | 881 | 881 | 870 | 871 | 600 | -1 | 100% | 99% | 15% | ▼ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 51,400 | 0 | 35,500 | 0 | 15,900 |
| 2025-05-23 | 0 | 52,700 | 0 | 36,900 | 0 | 15,800 |
| 2025-05-16 | 0 | 58,700 | 0 | 44,200 | 0 | 14,500 |
| 2025-05-09 | 0 | 61,100 | 0 | 44,600 | 0 | 16,500 |
| 2025-05-02 | 0 | 60,400 | 0 | 40,600 | 0 | 19,800 |
| 2025-04-25 | 0 | 59,300 | 0 | 40,600 | 0 | 18,700 |
| 2025-04-18 | 0 | 37,000 | 0 | 12,300 | 0 | 24,700 |
| 2025-04-11 | 0 | 38,700 | 0 | 12,900 | 0 | 25,800 |
| 2025-04-04 | 0 | 37,500 | 0 | 15,300 | 0 | 22,200 |
| 2025-03-28 | 0 | 31,700 | 0 | 15,900 | 0 | 15,800 |
| 2025-03-21 | 0 | 41,000 | 0 | 19,000 | 0 | 22,000 |
| 2025-03-14 | 0 | 30,000 | 0 | 17,000 | 0 | 13,000 |
| 2025-03-07 | 0 | 30,900 | 0 | 15,700 | 0 | 15,200 |
| 2025-02-28 | 0 | 31,700 | 0 | 15,800 | 0 | 15,900 |
| 2025-02-21 | 0 | 34,300 | 0 | 17,700 | 0 | 16,600 |
| 2025-02-14 | 0 | 39,600 | 0 | 18,800 | 0 | 20,800 |
| 2025-02-07 | 0 | 32,200 | 0 | 17,200 | 0 | 15,000 |
| 2025-01-31 | 0 | 27,700 | 0 | 14,400 | 0 | 13,300 |
| 2025-01-24 | 0 | 23,600 | 0 | 13,100 | 0 | 10,500 |
| 2025-01-17 | 0 | 18,700 | 0 | 11,500 | 0 | 7,200 |
| 2025-01-10 | 0 | 15,700 | 0 | 12,200 | 0 | 3,500 |
| 2024-12-27 | 0 | 15,600 | 0 | 12,000 | 0 | 3,600 |
| 2024-12-20 | 0 | 15,000 | 0 | 11,400 | 0 | 3,600 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | 靜甲 | 代表取締役及び役員の異動並びに執行役員及びフェローの異動に関するお知らせ |
| 20250523 | 15:30 | 靜甲 | 定款一部変更に関するお知らせ |
| 20250507 | 16:15 | 靜甲 | 主要株主の異動に関するお知らせ |
| 20250430 | 15:30 | 靜甲 | 上場維持基準への適合に関するお知らせ |
| 20250129 | 15:30 | 靜甲 | 通期業績予想及び期末配当予想（増配）の修正に関するお知らせ |
| 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
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 | 2025-06-07 07:27:53 |
| 6286 | 2 | 2025/06/03IR情報「第123回定時株主総会の招集に際しての電子提供措置事項」 | 2025-06-03 04:29:44 |
| 6286 | 2 | 2025/06/03IR情報「第123回定時株主総会招集ご通知｣ | 2025-06-03 04:29:42 |
| 6286 | 2 | 2025/05/23IR情報「定款一部変更に関するお知らせ」 | 2025-05-26 09:29:27 |
| 6286 | 2 | 2025/05/23IR情報「代表取締役及び役員の異動並びに執行役員及びフェローの異動に関するお知らせ」 | 2025-05-24 02:30:40 |
| 6286 | 2 | 2025/05/14IR情報「2025年3月期 決算短信」 | 2025-05-14 21:31:16 |
| 6286 | 2 | 2025/04/30IR情報「上場維持基準への適合に関するお知らせ」 | 2025-04-30 21:31:02 |
| 6286 | 2 | 2025/04/09IR情報「新部署設立と新規事業開始のお知らせ」 | 2025-04-09 17:30:47 |
| 6286 | 2 | 2025/03/26IR情報「人事異動に関するお知らせ」 | 2025-03-26 23:30:27 |
| 6286 | 2 | 2025/03/21IR情報「組織変更及び執行役員の異動並びに人事異動に関するお知らせ」 | 2025-03-21 17:29:41 |