| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,400 | 4,470 | 4,350 | 4,350 | 13,700 | -50 | 99% | 99% | 114% | ▼▼ | 99% | 100% | 96% | 88% | 100% |
| 20240726 | 4,355 | 4,355 | 4,290 | 4,290 | 8,600 | -60 | 99% | 99% | 63% | ▼▼▼ | 101% | 96% | 96% | 87% | 100% |
| 20240729 | 4,355 | 4,425 | 4,330 | 4,420 | 9,200 | 130 | 103% | 101% | 107% | ▲ | 98% | 90% | 95% | 91% | 103% |
| 20240730 | 4,400 | 4,400 | 4,280 | 4,305 | 15,000 | -115 | 97% | 98% | 163% | ▼ | 102% | 87% | 98% | 90% | 100% |
| 20240731 | 4,275 | 4,365 | 4,235 | 4,350 | 15,800 | 45 | 101% | 102% | 105% | ▲ | 97% | 88% | 96% | 90% | 101% |
| 20240801 | 4,350 | 4,350 | 4,200 | 4,200 | 17,700 | -150 | 97% | 97% | 112% | ▼ | 98% | 95% | 101% | 87% | 100% |
| 20240802 | 4,060 | 4,095 | 3,955 | 3,960 | 26,400 | -240 | 94% | 98% | 149% | ▼▼ | 93% | 103% | 110% | 82% | 100% |
| 20240805 | 3,750 | 3,775 | 3,370 | 3,500 | 32,300 | -460 | 88% | 93% | 122% | ▼▼▼ | 100% | 107% | 112% | 73% | 100% |
| 20240806 | 3,710 | 3,835 | 3,650 | 3,715 | 27,400 | 215 | 106% | 100% | 85% | ▲ | 105% | 110% | 114% | 77% | 106% |
| 20240807 | 3,650 | 3,930 | 3,620 | 3,845 | 16,900 | 130 | 103% | 105% | 62% | ▲▲ | 100% | 106% | 109% | 80% | 110% |
| 20240808 | 3,815 | 3,880 | 3,755 | 3,830 | 21,000 | -15 | 100% | 100% | 124% | ▼ | 99% | 107% | 107% | 80% | 109% |
| 20240809 | 3,900 | 3,965 | 3,815 | 3,865 | 17,600 | 35 | 101% | 99% | 84% | ▲ | 99% | 105% | 105% | 80% | 110% |
| 20240813 | 3,990 | 4,000 | 3,925 | 3,965 | 9,100 | 100 | 103% | 99% | 52% | ▲▲ | 100% | 102% | 103% | 82% | 113% |
| 20240814 | 4,035 | 4,065 | 3,980 | 4,030 | 9,800 | 65 | 102% | 100% | 108% | ▲▲▲ | 100% | 101% | 103% | 84% | 115% |
| 20240815 | 4,045 | 4,095 | 4,025 | 4,055 | 9,400 | 25 | 101% | 100% | 96% | ▲▲▲▲ | 101% | 100% | 101% | 86% | 116% |
| 20240816 | 4,115 | 4,180 | 4,095 | 4,170 | 9,500 | 115 | 103% | 101% | 101% | ▲▲▲▲▲ | 97% | 97% | 100% | 91% | 119% |
| 20240819 | 4,170 | 4,170 | 4,045 | 4,050 | 11,500 | -120 | 97% | 97% | 121% | ▼ | 101% | 99% | 102% | 90% | 116% |
| 20240820 | 4,075 | 4,120 | 4,075 | 4,100 | 7,100 | 50 | 101% | 101% | 62% | ▲ | 100% | 100% | 100% | 91% | 117% |
| 20240821 | 4,095 | 4,130 | 4,060 | 4,095 | 7,300 | -5 | 100% | 100% | 103% | ▼ | 98% | 100% | 103% | 93% | 117% |
| 20240822 | 4,095 | 4,095 | 3,970 | 4,030 | 16,600 | -65 | 98% | 98% | 227% | ▼▼ | 99% | 101% | 107% | 91% | 115% |
| 20240823 | 4,030 | 4,030 | 3,975 | 3,980 | 11,100 | -50 | 99% | 99% | 67% | ▼▼▼ | 100% | 102% | 107% | 90% | 114% |
| 20240826 | 4,020 | 4,035 | 4,000 | 4,025 | 5,600 | 45 | 101% | 100% | 50% | ▲ | 102% | 103% | 107% | 91% | 115% |
| 20240827 | 4,025 | 4,105 | 4,025 | 4,090 | 9,700 | 65 | 102% | 102% | 173% | ▲▲ | 100% | 102% | 107% | 94% | 117% |
| 20240828 | 4,090 | 4,090 | 4,040 | 4,070 | 4,200 | -20 | 100% | 100% | 43% | ▼ | 101% | 103% | 108% | 94% | 116% |
| 20240829 | 4,055 | 4,090 | 4,030 | 4,080 | 8,100 | 10 | 100% | 101% | 193% | ▲ | 100% | 99% | 107% | 97% | 117% |
| 20240830 | 4,090 | 4,135 | 4,090 | 4,095 | 7,300 | 15 | 100% | 100% | 90% | ▲▲ | 100% | 97% | 106% | 98% | 117% |
| 20240902 | 4,150 | 4,175 | 4,100 | 4,135 | 9,700 | 40 | 101% | 100% | 133% | ▲▲▲ | 101% | 97% | 106% | 99% | 118% |
| 20240903 | 4,130 | 4,175 | 4,130 | 4,170 | 4,900 | 35 | 101% | 101% | 51% | ▲▲▲▲ | 98% | 97% | 107% | 100% | 112% |
| 20240904 | 4,095 | 4,095 | 4,015 | 4,025 | 17,200 | -145 | 97% | 98% | 351% | ▼ | 101% | 99% | 109% | 97% | 105% |
| 20240905 | 4,005 | 4,115 | 4,005 | 4,040 | 10,200 | 15 | 100% | 101% | 59% | ▲ | 97% | 97% | 107% | 97% | 105% |
| 20240906 | 4,095 | 4,095 | 3,980 | 3,990 | 13,200 | -50 | 99% | 97% | 129% | ▼ | 101% | 101% | 112% | 96% | 103% |
| 20240909 | 3,930 | 4,010 | 3,895 | 3,975 | 10,700 | -15 | 100% | 101% | 81% | ▼▼ | 100% | 100% | 110% | 95% | 100% |
| 20240910 | 3,975 | 4,010 | 3,960 | 3,965 | 6,500 | -10 | 100% | 100% | 61% | ▼▼▼ | 97% | 103% | 111% | 95% | 100% |
| 20240911 | 3,965 | 3,965 | 3,825 | 3,865 | 21,100 | -100 | 97% | 97% | 325% | ▼▼▼▼ | 101% | 107% | 109% | 93% | 100% |
| 20240912 | 3,940 | 4,040 | 3,860 | 3,980 | 43,200 | 115 | 103% | 101% | 205% | ▲ | 98% | 108% | 108% | 95% | 103% |
| 20240913 | 3,980 | 4,005 | 3,865 | 3,900 | 48,200 | -80 | 98% | 98% | 112% | ▼ | 101% | 109% | 106% | 94% | 101% |
| 20240917 | 3,950 | 4,005 | 3,905 | 3,980 | 22,000 | 80 | 102% | 101% | 46% | ▲ | 100% | 106% | 102% | 95% | 103% |
| 20240918 | 4,085 | 4,130 | 4,030 | 4,080 | 31,300 | 100 | 103% | 100% | 142% | ▲▲ | 101% | 106% | 100% | 98% | 106% |
| 20240919 | 4,150 | 4,210 | 4,135 | 4,200 | 23,500 | 120 | 103% | 101% | 75% | ▲▲▲ | 102% | 104% | 98% | 100% | 109% |
| 20240920 | 4,230 | 4,340 | 4,230 | 4,295 | 26,200 | 95 | 102% | 102% | 111% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 111% |
| 20240924 | 4,335 | 4,350 | 4,240 | 4,320 | 23,100 | 25 | 101% | 100% | 88% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 112% |
| 20240925 | 4,320 | 4,320 | 4,250 | 4,300 | 17,100 | -20 | 100% | 100% | 74% | ▼ | 101% | 100% | 94% | 100% | 111% |
| 20240926 | 4,330 | 4,385 | 4,300 | 4,385 | 28,400 | 85 | 102% | 101% | 166% | ▲ | 100% | 95% | 92% | 100% | 113% |
| 20240927 | 4,405 | 4,485 | 4,360 | 4,385 | 36,700 | 0 | 100% | 100% | 129% | -- | 100% | 97% | 94% | 100% | 113% |
| 20240930 | 4,315 | 4,375 | 4,260 | 4,305 | 35,700 | -80 | 98% | 100% | 97% | ▼ | 100% | 97% | 93% | 98% | 111% |
| 20241001 | 4,300 | 4,345 | 4,260 | 4,310 | 27,800 | 5 | 100% | 100% | 78% | ▲ | 98% | 97% | 92% | 98% | 112% |
| 20241002 | 4,305 | 4,335 | 4,200 | 4,205 | 54,600 | -105 | 98% | 98% | 196% | ▼ | 99% | 98% | 94% | 96% | 109% |
| 20241003 | 4,220 | 4,275 | 4,185 | 4,185 | 45,600 | -20 | 100% | 99% | 84% | ▼▼ | 100% | 98% | 95% | 95% | 108% |
| 20241004 | 4,175 | 4,200 | 4,145 | 4,170 | 32,200 | -15 | 100% | 100% | 71% | ▼▼▼ | 99% | 97% | 93% | 95% | 108% |
| 20241007 | 4,200 | 4,210 | 4,140 | 4,155 | 55,100 | -15 | 100% | 99% | 171% | ▼▼▼▼ | 101% | 98% | 0% | 95% | 108% |
| 20241008 | 4,125 | 4,185 | 4,110 | 4,150 | 32,300 | -5 | 100% | 101% | 59% | ▼▼▼▼▼ | 99% | 97% | 0% | 95% | 107% |
| 20241009 | 4,155 | 4,170 | 4,090 | 4,105 | 47,800 | -45 | 99% | 99% | 148% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 94% | 106% |
| 20241010 | 4,110 | 4,115 | 4,050 | 4,060 | 41,000 | -45 | 99% | 99% | 86% | ▼▼▼▼▼▼▼ | 100% | 98% | 0% | 93% | 105% |
| 20241011 | 4,055 | 4,080 | 4,030 | 4,040 | 45,300 | -20 | 100% | 100% | 110% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 92% | 104% |
| 20241015 | 4,070 | 4,085 | 4,035 | 4,035 | 66,500 | -5 | 100% | 99% | 147% | ▼▼▼▼▼▼▼▼▼ | 99% | 99% | 0% | 92% | 103% |
| 20241016 | 4,025 | 4,060 | 4,000 | 4,000 | 55,100 | -35 | 99% | 99% | 83% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 91% | 101% |
| 20241017 | 4,000 | 4,000 | 3,930 | 3,940 | 63,600 | -60 | 99% | 99% | 115% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241018 | 3,945 | 3,975 | 3,935 | 3,975 | 28,500 | 35 | 101% | 101% | 45% | ▲ | 99% | 0% | 0% | 91% | 101% |
| 20241021 | 3,995 | 4,000 | 3,965 | 3,970 | 46,900 | -5 | 100% | 99% | 165% | ▼ | 99% | 0% | 0% | 91% | 101% |
| 20241022 | 3,970 | 3,970 | 3,915 | 3,920 | 55,200 | -50 | 99% | 99% | 118% | ▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 48,200 | 36,200 | 48,200 | 10,500 | 0 | 25,700 |
| 2024-10-11 | 38,700 | 29,700 | 38,700 | 9,100 | 0 | 20,600 |
| 2024-10-04 | 25,000 | 28,900 | 25,000 | 11,500 | 0 | 17,400 |
| 2024-09-27 | 15,900 | 31,300 | 15,900 | 9,500 | 0 | 21,800 |
| 2024-09-20 | 7,200 | 26,800 | 7,200 | 7,500 | 0 | 19,300 |
| 2024-09-13 | 3,800 | 27,300 | 3,800 | 5,900 | 0 | 21,400 |
| 2024-09-06 | 3,400 | 19,600 | 3,400 | 3,200 | 0 | 16,400 |
| 2024-08-30 | 2,200 | 16,200 | 2,200 | 3,000 | 0 | 13,200 |
| 2024-08-23 | 1,300 | 13,800 | 1,300 | 3,100 | 0 | 10,700 |
| 2024-08-16 | 1,300 | 11,400 | 1,300 | 2,500 | 0 | 8,900 |
| 2024-08-09 | 1,300 | 10,300 | 1,300 | 2,300 | 0 | 8,000 |
| 2024-08-02 | 2,200 | 10,700 | 2,200 | 1,600 | 0 | 9,100 |
| 2024-07-26 | 2,100 | 9,700 | 2,100 | 1,900 | 0 | 7,800 |
| 2024-07-19 | 2,100 | 11,100 | 2,100 | 3,300 | 0 | 7,800 |
| 2024-07-12 | 2,500 | 9,200 | 2,500 | 3,200 | 0 | 6,000 |
| 2024-07-05 | 2,200 | 13,600 | 2,200 | 4,700 | 0 | 8,900 |
| 2024-06-28 | 2,300 | 12,900 | 2,300 | 4,900 | 0 | 8,000 |
| 2024-06-21 | 2,300 | 16,400 | 2,300 | 6,100 | 0 | 10,300 |
| 2024-06-14 | 2,300 | 18,700 | 2,300 | 6,500 | 0 | 12,200 |
| 2024-06-07 | 2,100 | 21,100 | 2,100 | 5,400 | 0 | 15,700 |
| 2024-05-31 | 2,100 | 10,800 | 2,100 | 2,300 | 0 | 8,500 |
| 2024-05-24 | 2,200 | 11,600 | 2,200 | 2,600 | 0 | 9,000 |
| 2024-05-17 | 2,100 | 11,900 | 2,100 | 3,700 | 0 | 8,200 |
| 2024-05-10 | 2,100 | 10,600 | 2,100 | 3,500 | 0 | 7,100 |
| 2024-05-02 | 2,100 | 20,900 | 2,100 | 13,200 | 0 | 7,700 |
| 2024-04-26 | 2,500 | 21,700 | 2,500 | 12,200 | 0 | 9,500 |
| 2024-04-19 | 12,100 | 10,700 | 12,100 | 3,700 | 0 | 7,000 |
| 2024-04-12 | 10,400 | 8,000 | 10,400 | 2,700 | 0 | 5,300 |
| 2024-04-05 | 5,000 | 10,400 | 5,000 | 3,200 | 0 | 7,200 |
| 2024-03-29 | 3,200 | 14,000 | 3,200 | 4,300 | 0 | 9,700 |
| 2024-03-22 | 2,100 | 14,400 | 2,100 | 4,000 | 0 | 10,400 |
| 2024-03-15 | 5,200 | 21,100 | 5,200 | 4,900 | 0 | 16,200 |
| 2024-03-08 | 2,100 | 19,400 | 2,100 | 8,600 | 0 | 10,800 |
| 2024-03-01 | 2,100 | 22,900 | 2,100 | 10,100 | 0 | 12,800 |
| 2024-02-22 | 2,100 | 21,100 | 2,100 | 9,400 | 0 | 11,700 |
| 2024-02-16 | 2,100 | 21,100 | 2,100 | 9,800 | 0 | 11,300 |
| 2024-02-09 | 2,200 | 20,300 | 2,200 | 9,600 | 0 | 10,700 |
| 2024-02-02 | 2,300 | 20,300 | 2,300 | 9,100 | 0 | 11,200 |
| 2024-01-26 | 2,300 | 24,100 | 2,300 | 12,000 | 0 | 12,100 |
| 2024-01-19 | 2,300 | 24,100 | 2,300 | 11,800 | 0 | 12,300 |
| 2024-01-12 | 2,900 | 22,700 | 2,900 | 11,300 | 0 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 16:00 | 巴工業 | 2024年10月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240612 | 16:00 | 巴工業 | 2024年10月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240607 | 16:00 | 巴工業 | 業績予想の修正に関するお知らせ |
| 20240607 | 16:00 | 巴工業 | 剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20240314 | 16:00 | 巴工業 | 2024年10月期 第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T7VX | 350 | 2024-04-05 10:23 | 巴工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T5C0 | 360 | 2024-03-27 16:26 | 巴工業株式会社 | 北川 昌邦 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3SA | 360 | 2024-03-22 16:49 | 巴工業株式会社 | 大久保 利昭 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T27U | 350 | 2024-03-15 17:04 | 巴工業株式会社 | 北川 昌邦 | 大量保有報告書 |
| S100T26Q | 350 | 2024-03-15 16:54 | 巴工業株式会社 | 大久保 利昭 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6309 | 1 | 遠心分離機メーカー、化学工業製品の専門商社 | 巴工業株式会社 | 2024-10-23 00:20:49 |
| 6309 | 2 | 中期経営計画（2022年11月～2025年10月）の策定について | 2024-06-16 04:47:01 |
| 6309 | 2 | 決算説明会資料 | 巴工業株式会社 | 2024-06-15 00:57:43 |
| 6309 | 2 | IRに関するお問い合わせ | 巴工業株式会社 | 2024-06-14 12:52:56 |
| 6309 | 2 | 免責条項 | 巴工業株式会社 | 2024-06-14 12:52:54 |
| 6309 | 2 | 電子公告 | 巴工業株式会社 | 2024-06-14 12:52:53 |
| 6309 | 2 | 株主優待制度 | 巴工業株式会社 | 2024-06-14 12:52:52 |
| 6309 | 2 | 株主情報 | 巴工業株式会社 | 2024-06-14 12:52:51 |
| 6309 | 2 | 株主通信 | 巴工業株式会社 | 2024-06-14 12:52:50 |
| 6309 | 2 | 株主総会 | 巴工業株式会社 | 2024-06-14 12:52:49 |