6310--井関農-【機械】【農業機械】稲作向けの比重高い海外展開も進む
売上高:1699160-当期純利益:290-総資産:2171020-時価:33374220----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,1551,1651,1361,16398,8004100%101%132%101%103%103%99%123%
202503111,1421,1521,1251,148135,100-1599%101%137%101%101%102%98%122%
202503121,1551,1801,1431,170134,80022102%101%100%101%102%98%100%124%
202503131,1701,1891,1631,18777,10017101%101%57%▲▲99%101%93%100%126%
202503141,1821,1901,1731,17464,100-1399%99%83%100%102%94%99%124%
202503171,1681,1731,1391,163167,200-1199%100%261%▼▼100%100%93%98%123%
202503181,1721,1971,1601,172133,2009101%100%80%102%101%89%99%119%
202503191,1681,2031,1601,19787,30025102%102%66%▲▲99%98%86%100%121%
202503211,2001,2051,1831,18869,200-999%99%79%98%99%87%99%119%
202503241,1951,1981,1701,17171,300-1799%98%103%▼▼100%98%89%98%116%
202503251,1711,1851,1631,17596,1004100%100%135%100%92%90%98%113%
202503261,1791,1841,1661,17577,3000100%100%80%--101%94%91%98%113%
202503271,1671,1881,1661,17869,9003100%101%90%98%93%90%98%109%
202503281,1781,1791,1481,15163,100-2798%98%90%95%92%93%96%105%
202503311,1351,1351,0801,083123,900-6894%95%196%▼▼99%87%97%90%100%
202504011,0911,0981,0741,07587,100-899%99%70%▼▼▼101%84%98%90%100%
202504021,0811,1071,0801,09476,40019102%101%88%99%90%101%91%102%
202504031,0501,0611,0261,039129,500-5595%99%170%94%94%105%87%100%
202504041,0091,009933951168,600-8892%94%130%▼▼102%109%119%79%100%
20250408891915890908100,900-4395%102%60%▼▼▼101%112%121%76%100%
20250409874891860882114,400-2697%101%113%▼▼▼▼96%99%105%74%100%
20250410987987920944135,60062107%96%119%103%112%115%79%107%
2025041190293489293284,000-1299%103%62%103%109%109%78%106%
20250414947980931975116,40043105%103%139%100%106%106%81%111%
2025041597899397098057,4005101%100%49%▲▲99%106%106%82%111%
2025041698098596397150,700-999%99%88%103%108%106%81%110%
202504179781,0179781,01175,20040104%103%148%102%104%104%84%115%
202504181,0131,0451,0111,03473,90023102%102%98%▲▲100%101%102%87%117%
202504211,0311,0341,0171,02745,700-799%100%62%102%101%110%87%116%
202504221,0211,0431,0211,04333,30016102%102%73%100%97%107%89%118%
202504231,0581,0601,0481,05739,70014101%100%119%▲▲98%97%106%90%120%
202504241,0601,0671,0351,04039,300-1798%98%99%99%99%108%88%118%
202504251,0431,0501,0341,03526,700-5100%99%68%▼▼98%99%110%90%117%
202504281,0421,0511,0161,02452,500-1199%98%197%▼▼▼100%100%111%94%116%
202504301,0341,0341,0111,03032,7006101%100%62%99%99%123%94%117%
202505011,0301,0301,0131,02429,900-699%99%91%100%99%122%94%116%
202505021,0351,0371,0221,03533,90011101%100%113%99%99%124%98%117%
202505071,0451,0451,0211,03582,7000100%99%244%--98%100%126%98%117%
202505081,0341,0341,0041,00938,500-2697%98%47%100%101%134%95%114%
202505091,0151,0231,0101,01640,2007101%100%104%101%101%143%96%115%
202505121,0141,0341,0101,02833,60012101%101%84%▲▲100%101%140%97%110%
202505131,0361,0431,0251,03345,3005100%100%135%▲▲▲100%102%142%98%111%
202505141,0261,0351,0061,02225,000-1199%100%55%100%109%144%97%105%
202505151,0101,0551,0051,01179,500-1199%100%318%▼▼100%111%143%96%104%
202505161,0161,0359971,02199,10010101%100%125%103%110%142%97%105%
202505191,0241,0571,0141,05192,00030103%103%93%▲▲99%106%138%99%104%
202505201,0541,0801,0381,04877,200-3100%99%84%103%108%137%99%104%
202505211,0611,1141,0551,096100,90048105%103%131%104%106%134%100%109%
202505221,0851,1401,0671,128123,90032103%104%123%▲▲98%101%127%100%112%
202505231,1411,1541,1141,117131,600-1199%98%106%101%114%0%99%111%
202505261,1101,1291,0951,12191,5004100%101%70%102%112%0%99%111%
202505271,1251,1481,1191,14664,80025102%102%71%▲▲97%112%0%100%114%
202505281,1511,1591,1201,121100,000-2598%97%154%102%116%0%98%111%
202505291,1231,1561,1111,14888,20027102%102%88%108%116%0%100%114%
202505301,1741,2731,1511,265632,800117110%108%717%▲▲98%114%0%100%125%
202506021,2711,2711,2001,240480,700-2598%98%76%103%116%0%98%123%
202506031,2551,2951,2501,294550,10054104%103%114%99%0%0%100%128%
202506041,3241,3481,2951,307403,10013101%99%73%▲▲105%0%0%100%130%
202506051,3011,3801,2921,363621,70056104%105%154%▲▲▲105%0%0%100%135%
202506061,3801,4681,3741,452764,40089107%105%123%▲▲▲▲%%%100%144%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3057,400426,10023,500236,10033,900190,000
2025-05-2326,900281,10020,300190,8006,60090,300
2025-05-1624,800224,80020,300142,8004,50082,000
2025-05-0925,300222,50020,300142,7005,00079,800
2025-05-0224,800217,30020,300142,1004,50075,200
2025-04-2524,900216,60020,300142,5004,60074,100
2025-04-1825,800224,60020,100142,5005,70082,100
2025-04-1124,100234,30020,000147,8004,10086,500
2025-04-0429,800355,50020,100175,9009,700179,600
2025-03-2845,900332,90023,000179,10022,900153,800
2025-03-2151,400351,60022,800166,50028,600185,100
2025-03-1450,700354,70023,400150,40027,300204,300
2025-03-0744,400352,10021,900142,50022,500209,600
2025-02-2835,600337,20020,700137,40014,900199,800
2025-02-2128,500326,40020,600132,2007,900194,200
2025-02-1435,300333,90021,200135,80014,100198,100
2025-02-0736,800330,10021,200112,30015,600217,800
2025-01-3136,200319,30021,300112,40014,900206,900
2025-01-2436,200320,60021,400112,20014,800208,400
2025-01-1734,700336,30021,500118,30013,200218,000
2025-01-1033,800332,00021,400265,50012,40066,500
2024-12-2728,600323,70021,500262,8007,10060,900
2024-12-2029,300176,10021,500115,1007,80061,000
2024-12-1329,800169,30021,600110,5008,20058,800
2024-12-0632,500168,50021,700104,90010,80063,600
2024-11-2928,000197,00021,500133,8006,50063,200
2024-11-2228,000196,00021,600135,9006,40060,100
2024-11-1526,400196,40020,200135,8006,20060,600
2024-11-0826,800188,70020,200127,9006,60060,800
2024-11-0126,100287,30020,300130,0005,800157,300
2024-10-2525,800284,00020,100128,1005,700155,900
2024-10-1825,800297,80020,100134,0005,700163,800
2024-10-1125,100297,10020,100134,7005,000162,400
2024-10-0425,500295,80020,100133,8005,400162,000
2024-09-2726,400288,90020,200124,8006,200164,100
2024-09-2025,800271,50020,200121,1005,600150,400
2024-09-1325,800273,70020,200120,3005,600153,400
2024-09-0627,300272,70020,200118,5007,100154,200
2024-08-3029,600271,00020,200120,1009,400150,900
2024-08-2330,900283,60020,200132,10010,700151,500
2024-08-1631,500291,40020,200133,10011,300158,300
2024-08-0927,900300,70020,200134,5007,700166,200
2024-08-0228,500320,00020,200145,2008,300174,800
2024-07-2627,500315,80020,100145,1007,400170,700
2024-07-1930,200328,30020,100148,20010,100180,100
2024-07-1229,800314,20020,100143,2009,700171,000
2024-07-0529,000311,00020,000141,6009,000169,400
2024-06-2828,700310,00020,000142,5008,700167,500
2024-06-2127,800301,60020,000141,5007,800160,100
2024-06-1427,400307,50020,000141,6007,400165,900
2024-06-0726,500312,60020,000142,2006,500170,400
2024-05-3125,100316,80020,000141,8005,100175,000
2024-05-2425,400315,70020,000142,4005,400173,300
2024-05-1725,800219,00020,000142,6005,80076,400
2024-05-1026,800222,30020,000144,7006,80077,600
2024-05-0226,100235,50020,000147,1006,10088,400
2024-04-2626,100235,20020,000146,1006,10089,100
2024-04-1927,500227,60020,000142,5007,50085,100
2024-04-1230,800316,90020,000231,60010,80085,300
2024-04-0528,600323,00020,000232,1008,60090,900
2024-03-2926,400336,20020,100236,8006,30099,400
2024-03-2226,400333,50020,000234,1006,40099,400
2024-03-1526,600312,70020,000198,9006,600113,800
2024-03-087,900261,9000140,2007,900121,700
2024-03-014,700278,8000148,0004,700130,800
2024-02-225,600245,5000140,0005,600105,500
2024-02-168,600221,0000125,4008,60095,600
2024-02-095,900239,700400157,2005,50082,500
2024-02-024,800250,600200148,5004,600102,100
2024-01-263,700244,400200144,2003,500100,200
2024-01-193,000244,500200140,0002,800104,500
2024-01-122,800250,900200131,4002,600119,500

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
2025-06-05 モルガン・スタンレーMUFG証券株式会社220,7320.96%32,9001,3011,3801,2921,363621,700
2025-06-04 Barclays Capital Securities Ltd184,4410.80%5,9001,3241,3481,2951,307403,100
2025-06-03 モルガン・スタンレーMUFG証券株式会社187,8320.81%45,0001,2551,2951,2501,294550,100
2025-06-03 Barclays Capital Securities Ltd178,5410.77%-14,0001,2551,2951,2501,294550,100
2025-06-02 Barclays Capital Securities Ltd192,5410.83%35,2001,2711,2711,2001,240480,700
2025-05-30 モルガン・スタンレーMUFG証券株式会社142,8320.62%1,1741,2731,1511,265632,800
2025-05-30 Barclays Capital Securities Ltd157,3410.68%-24,4001,1741,2731,1511,265632,800
2025-05-29 Barclays Capital Securities Ltd181,7410.79%-3,9001,1231,1561,1111,14888,200
2025-05-26 Barclays Capital Securities Ltd185,6410.80%2,4001,1101,1291,0951,12191,500
2025-05-23 Barclays Capital Securities Ltd183,2410.79%-2,2001,1411,1541,1141,117131,600
2025-05-22 Barclays Capital Securities Ltd185,4410.80%2,8001,0851,1401,0671,128123,900
2025-04-14 Barclays Capital Securities Ltd182,6410.79%947980931975116,400
2025-03-25 モルガン・スタンレーMUFG証券株式会社106,3240.46%-27,4461,1711,1851,1631,17596,100
2025-03-18 モルガン・スタンレーMUFG証券株式会社133,7700.58%-25,5641,1721,1971,1601,172133,200
2025-03-12 モルガン・スタンレーMUFG証券株式会社159,3340.69%-21,6001,1551,1801,1431,170134,800
2025-03-10 モルガン・スタンレーMUFG証券株式会社180,9340.78%-5,0101,1551,1651,1361,16398,800
2025-03-05 モルガン・スタンレーMUFG証券株式会社185,9440.80%8,9371,1321,1461,1091,14699,700
2025-02-25 モルガン・スタンレーMUFG証券株式会社177,0070.77%-23,4021,0201,0621,0111,044140,100
2025-02-21 Man Solutions Limited112,2000.48%-3,2001,0111,0119911,00957,800
2025-02-17 モルガン・スタンレーMUFG証券株式会社200,4090.87%-8,30093699493698699,500
2025-02-04 Man Solutions Limited115,4000.50%3,40092093392093157,000
2025-02-04 Man Solutions Limited115,4000.50%3,40092093392093157,000
2025-01-07 モルガン・スタンレーMUFG証券株式会社208,7090.90%2,00092592591591752,300
2024-12-27 モルガン・スタンレーMUFG証券株式会社206,7090.89%-1,800921932913931235,800
2024-12-26 モルガン・スタンレーMUFG証券株式会社208,5090.90%19,824922939922936152,100
2024-12-19 モルガン・スタンレーMUFG証券株式会社188,6850.82%5,06190791390191268,700
2024-12-18 モルガン・スタンレーMUFG証券株式会社183,6240.79%-4,80090591790091265,300
2024-12-17 モルガン・スタンレーMUFG証券株式会社188,4240.81%19,90091591590290280,700
2024-12-11 モルガン・スタンレーMUFG証券株式会社168,5240.73%8,20794594693693660,700
2024-10-29 Man Solutions Limited112,0000.48%-5,2009961,00299399826,500
2024-10-29 モルガン・スタンレーMUFG証券株式会社160,3170.69%-23,4779961,00299399826,500
2024-09-26 Man Solutions Limited117,2000.50%1,0201,0261,0061,02660,100
2024-09-25 モルガン・スタンレーMUFG証券株式会社183,7940.79%1,0001,0209971,01248,800
2024-08-15 モルガン・スタンレーMUFG証券株式会社217,5940.94%32,70096496495295919,700
2024-08-07 モルガン・スタンレーMUFG証券株式会社184,8940.80%20,20091997091994667,800
2024-08-06 MERRILL LYNCH INTERNATIONAL103,6060.45%-18,200920955905944106,200
2024-08-05 MERRILL LYNCH INTERNATIONAL121,8060.52%949949882890227,400
2024-07-25 モルガン・スタンレーMUFG証券株式会社164,6940.71%3,9001,0101,0171,0041,01069,500
2024-06-25 モルガン・スタンレーMUFG証券株式会社160,7940.69%-4001,0661,0721,0651,06843,200
2024-06-24 モルガン・スタンレーMUFG証券株式会社161,1940.70%4001,0491,0601,0461,05449,400
2024-06-20 モルガン・スタンレーMUFG証券株式会社160,7940.69%-8001,0581,0681,0511,06345,100
2024-06-14 MERRILL LYNCH INTERNATIONAL110,0060.47%-5,3001,0081,0311,0081,03059,700
2024-06-13 MERRILL LYNCH INTERNATIONAL115,3060.50%-5,3001,0331,0331,0101,01836,900
2024-06-12 MERRILL LYNCH INTERNATIONAL120,6060.52%-2,9001,0241,0261,0181,02315,400
2024-06-06 MERRILL LYNCH INTERNATIONAL123,5060.53%-2,3001,0201,0241,0111,01225,300
2024-06-05 MERRILL LYNCH INTERNATIONAL125,8060.54%-1,2001,0181,0241,0101,01565,500
2024-06-04 MERRILL LYNCH INTERNATIONAL127,0060.55%-2,4001,0141,0191,0111,01844,200
2024-06-03 MERRILL LYNCH INTERNATIONAL129,4060.56%-6,2001,0171,0231,0121,01444,500
2024-05-31 MERRILL LYNCH INTERNATIONAL135,6060.58%-3,8001,0171,0201,0051,01742,000
2024-05-30 MERRILL LYNCH INTERNATIONAL139,4060.60%1,7001,0001,0129941,01289,100
2024-05-28 モルガン・スタンレーMUFG証券株式会社161,5940.70%22,2001,0131,0151,0091,01216,300
2024-05-27 MERRILL LYNCH INTERNATIONAL137,7060.59%-3,1001,0181,0181,0061,01325,100
2024-05-23 MERRILL LYNCH INTERNATIONAL140,8060.61%-5,0001,0141,0221,0061,01829,000
2024-05-22 MERRILL LYNCH INTERNATIONAL145,8060.63%-3,2001,0281,0421,0141,01447,700
2024-05-21 MERRILL LYNCH INTERNATIONAL149,0060.64%-3,7001,0251,0281,0221,02416,200
2024-05-20 MERRILL LYNCH INTERNATIONAL152,7060.66%-4,7001,0101,0291,0101,02524,200
2024-05-17 MERRILL LYNCH INTERNATIONAL157,4060.68%-2,6001,0051,0191,0051,01039,100
2024-05-16 MERRILL LYNCH INTERNATIONAL160,0060.69%1,8001,0241,0271,0041,00670,200
2024-05-15 MERRILL LYNCH INTERNATIONAL158,2060.68%-1,5001,0391,0471,0331,03737,500
2024-05-09 MERRILL LYNCH INTERNATIONAL159,7060.69%-1,9001,0311,0341,0281,03322,700
2024-05-08 MERRILL LYNCH INTERNATIONAL161,6060.70%-6,0001,0301,0381,0301,03025,700
2024-05-07 MERRILL LYNCH INTERNATIONAL167,6060.72%-4,5001,0461,0461,0311,03147,200
2024-05-02 MERRILL LYNCH INTERNATIONAL172,1060.74%-3,4001,0331,0341,0231,03025,000
2024-05-01 MERRILL LYNCH INTERNATIONAL175,5060.76%-8,2001,0271,0331,0261,03125,000
2024-04-30 MERRILL LYNCH INTERNATIONAL183,7060.79%-2001,0301,0351,0261,03130,200
2024-04-26 モルガン・スタンレーMUFG証券株式会社139,3940.60%20,7001,0321,0381,0181,03565,300
2024-04-25 MERRILL LYNCH INTERNATIONAL183,9060.80%-5,3001,0261,0311,0251,02533,900
2024-04-22 MERRILL LYNCH INTERNATIONAL189,2060.82%-3,8001,0431,0441,0261,03031,500
2024-04-19 MERRILL LYNCH INTERNATIONAL193,0060.83%-5,0001,0501,0501,0161,02565,900
2024-04-19 モルガン・スタンレーMUFG証券株式会社118,6940.51%4,1001,0501,0501,0161,02565,900
2024-04-18 MERRILL LYNCH INTERNATIONAL198,0060.86%1,4001,0431,0601,0431,05027,600
2024-04-17 MERRILL LYNCH INTERNATIONAL196,6060.85%-2,8001,0681,0711,0441,04453,300
2024-04-16 MERRILL LYNCH INTERNATIONAL199,4060.86%-1,1001,0891,0891,0651,06871,100
2024-04-10 MERRILL LYNCH INTERNATIONAL200,5060.87%8001,0681,0731,0631,06678,900
2024-04-04 MERRILL LYNCH INTERNATIONAL199,7060.86%-2,2001,0391,0421,0351,04051,900
2024-04-03 MERRILL LYNCH INTERNATIONAL201,9060.87%-6,0001,0191,0411,0181,038101,400
2024-04-02 MERRILL LYNCH INTERNATIONAL207,9060.90%1,2001,0341,0341,0201,02055,900
2024-04-01 MERRILL LYNCH INTERNATIONAL206,7060.89%-6,1001,0331,0431,0241,03157,600
2024-03-29 MERRILL LYNCH INTERNATIONAL212,8060.92%-4,6001,0261,0371,0261,03243,800
2024-03-28 MERRILL LYNCH INTERNATIONAL217,4060.94%-4,7001,0301,0361,0201,02253,300
2024-03-27 MERRILL LYNCH INTERNATIONAL222,1060.96%-2,2001,0271,0341,0261,03045,700
2024-03-26 MERRILL LYNCH INTERNATIONAL224,3060.97%-2,5001,0281,0291,0191,02459,400
2024-03-22 MERRILL LYNCH INTERNATIONAL226,8060.98%-8,4001,0371,0491,0351,04962,800
2024-03-21 MERRILL LYNCH INTERNATIONAL235,2061.02%-3,1001,0401,0451,0321,03665,900
2024-03-18 MERRILL LYNCH INTERNATIONAL238,3061.03%6,1001,0131,0291,0131,02598,700
2024-03-15 MERRILL LYNCH INTERNATIONAL232,2061.01%6,5001,0141,0191,0051,00588,200
2024-03-14 MERRILL LYNCH INTERNATIONAL225,7060.98%9,2009991,0179991,015128,900
2024-03-13 MERRILL LYNCH INTERNATIONAL216,5060.94%2,7001,0131,01899899948,900
2024-03-12 MERRILL LYNCH INTERNATIONAL213,8060.93%10,1001,0101,0139981,01361,000
2024-03-11 MERRILL LYNCH INTERNATIONAL203,7060.88%6,3001,0251,0251,0021,01294,700
2024-03-08 MERRILL LYNCH INTERNATIONAL197,4060.85%-12,9001,0061,0401,0061,033195,100
2024-03-07 MERRILL LYNCH INTERNATIONAL210,3060.91%-7,1001,0051,0081,0001,00399,500
2024-03-05 MERRILL LYNCH INTERNATIONAL217,4060.94%21,500988992978982223,900
2024-03-04 MERRILL LYNCH INTERNATIONAL195,9060.85%9,1001,0021,002990992200,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051515:00井関農 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025051515:00井関農 2025年12月期 第1四半期決算補足説明資料
2025022815:00井関農 連結子会社の固定資産の譲渡及び特別利益の計上に関するお知らせ
2025022014:10井関農 個別決算における特別損失の計上に関するお知らせ
2025021415:00井関農 2024年12月期 決算短信〔日本基準〕(連結)
2025021415:00井関農 2024年12月期決算補足説明資料
2025021415:00井関農 「プロジェクトZ」の進捗に関するお知らせ
2025021415:00井関農 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
2025021415:00井関農 特別損失の計上および業績予想と実績値との差異に関するお知らせ
2024122515:00井関農 希望退職者募集の結果及び特別損失の計上に関するお知らせ
2024111415:00井関農 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024111415:00井関農 2024年12月期 第3四半期 決算補足説明資料
2024111415:00井関農 連結子会社からの特別配当受領に関するお知らせ
2024103015:00井関農 完全子会社との会社分割(簡易吸収分割)に関するお知らせ
2024101117:30井関農 (開示事項の経過)希望退職者の募集に関するお知らせ
2024071815:00井関農 「プロジェクトZ」施策の実施及び損失計上見込み並びに通期連結業績予想の修正に関するお知らせ
2024062815:00井関農 連結子会社間の合併に伴う存続会社の商号変更に関するお知らせ
2024042615:00井関農 連結子会社間の合併および商号変更に関するお知らせ
2024021415:00井関農 2023年12月期 決算短信〔日本基準〕(連結)
2024021415:00井関農 2023年12月期決算補足説明資料
2024021415:00井関農 業績予想と実績値との差異に関するお知らせ
2024021415:00井関農 資本コストや株価を意識した経営の実現に向けた対応について
2024021415:00井関農 「プロジェクトZ」施策について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TYW23502024-07-04 09:17井関農機株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報