| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,152 | 1,180 | 1,152 | 1,175 | 14,500 | 27 | 102% | 102% | 163% | ▲▲ | 99% | 101% | 104% | 98% | 104% |
| 20250121 | 1,185 | 1,185 | 1,167 | 1,172 | 4,500 | -3 | 100% | 99% | 31% | ▼ | 102% | 101% | 104% | 98% | 103% |
| 20250122 | 1,188 | 1,215 | 1,185 | 1,208 | 23,600 | 36 | 103% | 102% | 524% | ▲ | 98% | 99% | 102% | 100% | 107% |
| 20250123 | 1,209 | 1,209 | 1,185 | 1,187 | 9,200 | -21 | 98% | 98% | 39% | ▼ | 101% | 100% | 104% | 98% | 105% |
| 20250124 | 1,189 | 1,202 | 1,184 | 1,197 | 8,300 | 10 | 101% | 101% | 90% | ▲ | 99% | 99% | 102% | 99% | 106% |
| 20250127 | 1,209 | 1,209 | 1,193 | 1,194 | 5,300 | -3 | 100% | 99% | 64% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20250128 | 1,200 | 1,202 | 1,180 | 1,195 | 17,500 | 1 | 100% | 100% | 330% | ▲ | 99% | 98% | 103% | 99% | 104% |
| 20250129 | 1,200 | 1,200 | 1,184 | 1,184 | 11,500 | -11 | 99% | 99% | 66% | ▼ | 101% | 100% | 105% | 98% | 103% |
| 20250130 | 1,182 | 1,194 | 1,181 | 1,189 | 11,300 | 5 | 100% | 101% | 98% | ▲ | 101% | 101% | 103% | 98% | 104% |
| 20250131 | 1,189 | 1,200 | 1,184 | 1,200 | 4,900 | 11 | 101% | 101% | 43% | ▲▲ | 98% | 101% | 103% | 99% | 105% |
| 20250203 | 1,198 | 1,198 | 1,169 | 1,170 | 18,400 | -30 | 98% | 98% | 376% | ▼ | 99% | 102% | 105% | 97% | 102% |
| 20250204 | 1,179 | 1,180 | 1,162 | 1,163 | 10,300 | -7 | 99% | 99% | 56% | ▼▼ | 100% | 104% | 106% | 96% | 102% |
| 20250205 | 1,172 | 1,185 | 1,172 | 1,177 | 10,600 | 14 | 101% | 100% | 103% | ▲ | 102% | 104% | 105% | 97% | 103% |
| 20250206 | 1,183 | 1,206 | 1,180 | 1,206 | 15,700 | 29 | 102% | 102% | 148% | ▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20250207 | 1,209 | 1,213 | 1,183 | 1,208 | 13,100 | 2 | 100% | 100% | 83% | ▲▲▲ | 99% | 102% | 103% | 100% | 106% |
| 20250210 | 1,208 | 1,208 | 1,197 | 1,199 | 13,200 | -9 | 99% | 99% | 101% | ▼ | 101% | 102% | 104% | 99% | 105% |
| 20250212 | 1,208 | 1,244 | 1,205 | 1,222 | 34,400 | 23 | 102% | 101% | 261% | ▲ | 99% | 99% | 103% | 100% | 107% |
| 20250213 | 1,240 | 1,240 | 1,226 | 1,230 | 16,700 | 8 | 101% | 99% | 49% | ▲▲ | 101% | 99% | 104% | 100% | 108% |
| 20250214 | 1,230 | 1,238 | 1,218 | 1,238 | 20,200 | 8 | 101% | 101% | 121% | ▲▲▲ | 99% | 98% | 104% | 100% | 108% |
| 20250217 | 1,234 | 1,237 | 1,220 | 1,220 | 18,300 | -18 | 99% | 99% | 91% | ▼ | 101% | 99% | 105% | 99% | 105% |
| 20250218 | 1,220 | 1,230 | 1,216 | 1,227 | 11,800 | 7 | 101% | 101% | 64% | ▲ | 99% | 100% | 104% | 99% | 106% |
| 20250219 | 1,232 | 1,233 | 1,220 | 1,221 | 7,700 | -6 | 100% | 99% | 65% | ▼ | 99% | 100% | 105% | 99% | 105% |
| 20250220 | 1,222 | 1,225 | 1,205 | 1,205 | 12,100 | -16 | 99% | 99% | 157% | ▼▼ | 100% | 102% | 107% | 97% | 104% |
| 20250225 | 1,205 | 1,217 | 1,200 | 1,205 | 15,300 | 0 | 100% | 100% | 126% | -- | 101% | 102% | 108% | 97% | 104% |
| 20250226 | 1,201 | 1,211 | 1,194 | 1,211 | 16,300 | 6 | 100% | 101% | 107% | ▲ | 101% | 101% | 107% | 98% | 104% |
| 20250227 | 1,209 | 1,236 | 1,209 | 1,227 | 16,900 | 16 | 101% | 101% | 104% | ▲▲ | 100% | 103% | 107% | 99% | 106% |
| 20250228 | 1,206 | 1,224 | 1,201 | 1,212 | 11,700 | -15 | 99% | 100% | 69% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20250303 | 1,227 | 1,230 | 1,210 | 1,230 | 15,900 | 18 | 101% | 100% | 136% | ▲ | 99% | 100% | 105% | 99% | 106% |
| 20250304 | 1,234 | 1,234 | 1,200 | 1,218 | 14,700 | -12 | 99% | 99% | 92% | ▼ | 100% | 102% | 106% | 98% | 105% |
| 20250305 | 1,218 | 1,224 | 1,209 | 1,223 | 23,900 | 5 | 100% | 100% | 163% | ▲ | 101% | 101% | 105% | 99% | 105% |
| 20250306 | 1,227 | 1,245 | 1,226 | 1,242 | 22,800 | 19 | 102% | 101% | 95% | ▲▲ | 100% | 102% | 105% | 100% | 107% |
| 20250307 | 1,231 | 1,239 | 1,221 | 1,237 | 21,600 | -5 | 100% | 100% | 95% | ▼ | 100% | 103% | 104% | 100% | 105% |
| 20250310 | 1,240 | 1,243 | 1,231 | 1,237 | 16,300 | 0 | 100% | 100% | 75% | -- | 101% | 105% | 106% | 100% | 103% |
| 20250311 | 1,225 | 1,237 | 1,217 | 1,237 | 20,200 | 0 | 100% | 101% | 124% | -- | 101% | 104% | 104% | 100% | 103% |
| 20250312 | 1,236 | 1,244 | 1,233 | 1,244 | 13,600 | 7 | 101% | 101% | 67% | ▲ | 101% | 103% | 100% | 100% | 104% |
| 20250313 | 1,244 | 1,257 | 1,238 | 1,255 | 19,500 | 11 | 101% | 101% | 143% | ▲▲ | 102% | 102% | 96% | 100% | 104% |
| 20250314 | 1,254 | 1,275 | 1,247 | 1,275 | 29,200 | 20 | 102% | 102% | 150% | ▲▲▲ | 100% | 100% | 93% | 100% | 106% |
| 20250317 | 1,280 | 1,284 | 1,265 | 1,282 | 14,700 | 7 | 101% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 93% | 100% | 106% |
| 20250318 | 1,281 | 1,284 | 1,272 | 1,280 | 13,900 | -2 | 100% | 100% | 95% | ▼ | 101% | 102% | 92% | 100% | 106% |
| 20250319 | 1,272 | 1,288 | 1,271 | 1,284 | 8,700 | 4 | 100% | 101% | 63% | ▲ | 100% | 101% | 88% | 100% | 107% |
| 20250321 | 1,280 | 1,285 | 1,266 | 1,283 | 12,600 | -1 | 100% | 100% | 145% | ▼ | 100% | 101% | 88% | 100% | 106% |
| 20250324 | 1,283 | 1,288 | 1,265 | 1,286 | 13,100 | 3 | 100% | 100% | 104% | ▲ | 99% | 96% | 88% | 100% | 107% |
| 20250325 | 1,286 | 1,286 | 1,267 | 1,272 | 7,600 | -14 | 99% | 99% | 58% | ▼ | 102% | 95% | 89% | 99% | 106% |
| 20250326 | 1,271 | 1,294 | 1,262 | 1,294 | 20,100 | 22 | 102% | 102% | 264% | ▲ | 100% | 93% | 88% | 100% | 107% |
| 20250327 | 1,284 | 1,299 | 1,272 | 1,290 | 17,100 | -4 | 100% | 100% | 85% | ▼ | 98% | 95% | 90% | 100% | 106% |
| 20250328 | 1,258 | 1,269 | 1,230 | 1,239 | 23,000 | -51 | 96% | 98% | 135% | ▼▼ | 99% | 95% | 92% | 96% | 102% |
| 20250331 | 1,225 | 1,227 | 1,203 | 1,208 | 14,500 | -31 | 97% | 99% | 63% | ▼▼▼ | 98% | 89% | 93% | 93% | 100% |
| 20250401 | 1,212 | 1,213 | 1,191 | 1,192 | 13,700 | -16 | 99% | 98% | 94% | ▼▼▼▼ | 99% | 89% | 94% | 92% | 100% |
| 20250402 | 1,204 | 1,204 | 1,186 | 1,192 | 12,000 | 0 | 100% | 99% | 88% | -- | 99% | 93% | 96% | 92% | 100% |
| 20250403 | 1,181 | 1,182 | 1,161 | 1,169 | 25,800 | -23 | 98% | 99% | 215% | ▼ | 94% | 96% | 0% | 90% | 100% |
| 20250404 | 1,150 | 1,151 | 1,067 | 1,084 | 41,300 | -85 | 93% | 94% | 160% | ▼▼ | 102% | 106% | 0% | 84% | 100% |
| 20250408 | 1,043 | 1,080 | 1,040 | 1,067 | 36,700 | -17 | 98% | 102% | 89% | ▼▼▼ | 98% | 106% | 0% | 82% | 100% |
| 20250409 | 1,046 | 1,046 | 1,010 | 1,029 | 23,200 | -38 | 96% | 98% | 63% | ▼▼▼▼ | 102% | 102% | 0% | 80% | 100% |
| 20250410 | 1,082 | 1,129 | 1,082 | 1,100 | 25,200 | 71 | 107% | 102% | 109% | ▲ | 102% | 101% | 0% | 85% | 107% |
| 20250411 | 1,085 | 1,117 | 1,046 | 1,105 | 19,000 | 5 | 100% | 102% | 75% | ▲▲ | 98% | 101% | 0% | 85% | 107% |
| 20250414 | 1,121 | 1,121 | 1,093 | 1,101 | 9,600 | -4 | 100% | 98% | 51% | ▼ | 100% | 102% | 0% | 85% | 107% |
| 20250415 | 1,108 | 1,118 | 1,105 | 1,105 | 8,900 | 4 | 100% | 100% | 93% | ▲ | 99% | 0% | 0% | 85% | 107% |
| 20250416 | 1,101 | 1,106 | 1,086 | 1,092 | 8,200 | -13 | 99% | 99% | 92% | ▼ | 101% | 0% | 0% | 84% | 106% |
| 20250417 | 1,094 | 1,106 | 1,091 | 1,100 | 8,800 | 8 | 101% | 101% | 107% | ▲ | 102% | 0% | 0% | 85% | 107% |
| 20250418 | 1,107 | 1,145 | 1,107 | 1,132 | 9,600 | 32 | 103% | 102% | 109% | ▲▲ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 104,200 | 100 | 66,000 | 500 | 38,200 |
| 2025-04-04 | 1,100 | 99,500 | 100 | 65,500 | 1,000 | 34,000 |
| 2025-03-28 | 13,500 | 101,800 | 100 | 67,200 | 13,400 | 34,600 |
| 2025-03-21 | 14,900 | 101,100 | 100 | 65,300 | 14,800 | 35,800 |
| 2025-03-14 | 19,100 | 100,400 | 100 | 64,700 | 19,000 | 35,700 |
| 2025-03-07 | 36,400 | 103,900 | 100 | 66,500 | 36,300 | 37,400 |
| 2025-02-28 | 37,700 | 107,500 | 100 | 69,100 | 37,600 | 38,400 |
| 2025-02-21 | 37,000 | 109,700 | 100 | 68,400 | 36,900 | 41,300 |
| 2025-02-14 | 46,800 | 108,900 | 100 | 69,500 | 46,700 | 39,400 |
| 2025-02-07 | 43,200 | 114,200 | 100 | 70,500 | 43,100 | 43,700 |
| 2025-01-31 | 48,000 | 113,000 | 100 | 65,700 | 47,900 | 47,300 |
| 2025-01-24 | 47,300 | 109,900 | 100 | 62,300 | 47,200 | 47,600 |
| 2025-01-17 | 45,300 | 111,400 | 100 | 57,500 | 45,200 | 53,900 |
| 2025-01-10 | 67,100 | 112,600 | 100 | 58,200 | 67,000 | 54,400 |
| 2024-12-27 | 39,200 | 106,100 | 100 | 65,900 | 39,100 | 40,200 |
| 2024-12-20 | 31,300 | 94,400 | 100 | 51,300 | 31,200 | 43,100 |
| 2024-12-13 | 36,000 | 91,100 | 100 | 46,800 | 35,900 | 44,300 |
| 2024-12-06 | 29,500 | 88,300 | 100 | 47,900 | 29,400 | 40,400 |
| 2024-11-29 | 28,100 | 86,100 | 100 | 47,500 | 28,000 | 38,600 |
| 2024-11-22 | 28,500 | 82,200 | 100 | 50,700 | 28,400 | 31,500 |
| 2024-11-15 | 17,800 | 84,300 | 100 | 51,300 | 17,700 | 33,000 |
| 2024-11-08 | 9,900 | 99,000 | 100 | 60,600 | 9,800 | 38,400 |
| 2024-11-01 | 700 | 87,900 | 100 | 51,400 | 600 | 36,500 |
| 2024-10-25 | 1,200 | 99,300 | 100 | 52,800 | 1,100 | 46,500 |
| 2024-10-18 | 1,200 | 98,800 | 100 | 52,100 | 1,100 | 46,700 |
| 2024-10-11 | 1,500 | 102,400 | 100 | 52,000 | 1,400 | 50,400 |
| 2024-10-04 | 1,600 | 100,400 | 100 | 52,200 | 1,500 | 48,200 |
| 2024-09-27 | 2,500 | 100,000 | 100 | 52,300 | 2,400 | 47,700 |
| 2024-09-20 | 1,200 | 105,000 | 100 | 49,700 | 1,100 | 55,300 |
| 2024-09-13 | 1,600 | 103,400 | 100 | 46,900 | 1,500 | 56,500 |
| 2024-09-06 | 2,000 | 98,800 | 100 | 45,900 | 1,900 | 52,900 |
| 2024-08-30 | 1,800 | 88,800 | 100 | 44,300 | 1,700 | 44,500 |
| 2024-08-23 | 5,000 | 88,400 | 100 | 45,200 | 4,900 | 43,200 |
| 2024-08-16 | 27,600 | 95,700 | 100 | 54,200 | 27,500 | 41,500 |
| 2024-08-09 | 65,800 | 95,600 | 100 | 52,100 | 65,700 | 43,500 |
| 2024-08-02 | 66,400 | 100,300 | 100 | 55,100 | 66,300 | 45,200 |
| 2024-07-26 | 57,800 | 100,000 | 100 | 58,500 | 57,700 | 41,500 |
| 2024-07-19 | 53,200 | 101,300 | 100 | 58,800 | 53,100 | 42,500 |
| 2024-07-12 | 51,400 | 104,900 | 100 | 59,600 | 51,300 | 45,300 |
| 2024-07-05 | 39,000 | 115,000 | 100 | 59,800 | 38,900 | 55,200 |
| 2024-06-28 | 36,600 | 118,900 | 100 | 64,700 | 36,500 | 54,200 |
| 2024-06-21 | 3,100 | 122,800 | 100 | 65,900 | 3,000 | 56,900 |
| 2024-06-14 | 3,200 | 135,500 | 100 | 76,500 | 3,100 | 59,000 |
| 2024-06-07 | 2,700 | 145,600 | 100 | 81,800 | 2,600 | 63,800 |
| 2024-05-31 | 2,900 | 145,800 | 100 | 80,300 | 2,800 | 65,500 |
| 2024-05-24 | 2,200 | 151,400 | 100 | 81,000 | 2,100 | 70,400 |
| 2024-05-17 | 3,600 | 153,300 | 100 | 74,300 | 3,500 | 79,000 |
| 2024-05-10 | 6,400 | 131,300 | 100 | 62,300 | 6,300 | 69,000 |
| 2024-05-02 | 4,800 | 122,600 | 100 | 61,500 | 4,700 | 61,100 |
| 2024-04-26 | 3,600 | 121,800 | 100 | 59,800 | 3,500 | 62,000 |
| 2024-04-19 | 4,500 | 114,200 | 100 | 58,700 | 4,400 | 55,500 |
| 2024-04-12 | 6,300 | 119,000 | 200 | 63,500 | 6,100 | 55,500 |
| 2024-04-05 | 9,100 | 117,800 | 200 | 63,100 | 8,900 | 54,700 |
| 2024-03-29 | 16,000 | 122,000 | 200 | 63,100 | 15,800 | 58,900 |
| 2024-03-22 | 11,400 | 124,000 | 200 | 65,300 | 11,200 | 58,700 |
| 2024-03-15 | 7,100 | 104,900 | 200 | 63,000 | 6,900 | 41,900 |
| 2024-03-08 | 8,100 | 101,300 | 200 | 65,300 | 7,900 | 36,000 |
| 2024-03-01 | 7,400 | 106,400 | 200 | 63,000 | 7,200 | 43,400 |
| 2024-02-22 | 8,000 | 112,900 | 200 | 68,300 | 7,800 | 44,600 |
| 2024-02-16 | 8,500 | 113,900 | 200 | 68,500 | 8,300 | 45,400 |
| 2024-02-09 | 10,600 | 141,300 | 200 | 70,500 | 10,400 | 70,800 |
| 2024-02-02 | 8,200 | 133,400 | 200 | 72,700 | 8,000 | 60,700 |
| 2024-01-26 | 8,700 | 138,000 | 200 | 74,400 | 8,500 | 63,600 |
| 2024-01-19 | 5,900 | 143,100 | 100 | 73,000 | 5,800 | 70,100 |
| 2024-01-12 | 4,700 | 146,100 | 100 | 73,500 | 4,600 | 72,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 17:30 | 北川鉄 | 配当方針の変更に関するお知らせ |
| 20250319 | 10:30 | 北川鉄 | 人事異動に関するお知らせ |
| 20250221 | 15:30 | 北川鉄 | 取締役の委嘱変更に関するお知らせ |
| 20250117 | 16:00 | 北川鉄 | （開示事項の変更）連結子会社における固定資産譲渡に係る物件引渡日変更のお知らせ |
| 20241220 | 15:00 | 北川鉄 | 特定子会社の解散及び清算に関するお知らせ |
| 20241220 | 15:00 | 北川鉄 | 人事異動に関するお知らせ |
| 20241120 | 16:00 | 北川鉄 | 2024年度第2四半期決算説明会資料 |
| 20241119 | 17:00 | 北川鉄 | （訂正）「固定資産の譲渡及び特別利益計上に関するお知らせ」の一部訂正について |
| 20241015 | 16:00 | 北川鉄 | 連結子会社における固定資産の譲渡及び特別利益計上に関するお知らせ |
| 20240809 | 16:00 | 北川鉄 | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240719 | 17:00 | 北川鉄 | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240618 | 16:00 | 北川鉄 | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の 一部訂正について |
| 20240618 | 16:00 | 北川鉄 | （訂正）「2023年度 決算説明会資料」の一部訂正について |
| 20240530 | 16:30 | 北川鉄 | 2023年度 決算説明会資料 |
| 20240222 | 15:00 | 北川鉄 | 代表取締役の異動および社長交代に関するお知らせ |
| 20240222 | 15:00 | 北川鉄 | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6317 | 1 | 株式会社 北川鉄工所 kitagawa キタガワ トップページ | 2025-04-19 14:26:36 |
| 6317 | 2 | IR情報2024.06.24第114回定時株主総会説明資料 | 2024-06-24 15:41:28 |
| 6317 | 2 | IR情報2024.06.24有価証券報告書 | 2024-06-24 15:41:26 |
| 6317 | 2 | IR情報2024.06.24第114期株主通信 | 2024-06-24 15:41:25 |
| 6317 | 2 | IR情報2024.06.18第114回定時株主総会招集ご通知の一部訂正のお知らせ | 2024-06-21 17:44:52 |
| 6317 | 2 | IR情報2024.06.18（訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について | 2024-06-21 17:44:51 |
| 6317 | 2 | IR情報2024.06.18（訂正）「2023年度 決算説明会資料」の一部訂正について | 2024-06-21 17:44:50 |
| 6317 | 2 | 株式会社北川鉄工所 2024年3月期 決算説明会 | 2024-06-18 08:06:40 |
| 6317 | 2 | 北川鉄工所（6317）の財務情報ならログミーFinance 北川鉄工所、自動車部品の生産量回復に加え北川グレステックの連結化、価格転嫁が寄与し前期比増収・大幅増益を達成 - ログミーファイナン | 2024-06-18 08:06:39 |
| 6317 | 2 | IR情報2023.02.102023年3月期 第３四半期決算短信 | 2024-06-16 06:17:18 |