| 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 | 343 | 347 | 338 | 345 | 12,300 | -3 | 99% | 101% | 129% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20240726 | 350 | 350 | 347 | 350 | 4,300 | 5 | 101% | 100% | 35% | ▲ | 97% | 96% | 99% | 96% | 101% |
| 20240729 | 360 | 360 | 350 | 350 | 4,100 | 0 | 100% | 97% | 95% | -- | 103% | 101% | 103% | 96% | 101% |
| 20240730 | 345 | 355 | 345 | 355 | 1,900 | 5 | 101% | 103% | 46% | ▲ | 100% | 99% | 101% | 98% | 103% |
| 20240731 | 353 | 355 | 350 | 352 | 1,800 | -3 | 99% | 100% | 95% | ▼ | 99% | 100% | 102% | 97% | 102% |
| 20240801 | 350 | 354 | 344 | 346 | 3,500 | -6 | 98% | 99% | 194% | ▼▼ | 96% | 102% | 103% | 96% | 100% |
| 20240802 | 344 | 344 | 330 | 330 | 20,600 | -16 | 95% | 96% | 589% | ▼▼▼ | 110% | 110% | 111% | 92% | 100% |
| 20240805 | 319 | 350 | 300 | 350 | 47,400 | 20 | 106% | 110% | 230% | ▲ | 97% | 102% | 103% | 98% | 106% |
| 20240806 | 343 | 350 | 325 | 331 | 23,600 | -19 | 95% | 97% | 50% | ▼ | 107% | 107% | 107% | 92% | 100% |
| 20240807 | 328 | 350 | 318 | 350 | 15,100 | 19 | 106% | 107% | 64% | ▲ | 103% | 104% | 104% | 98% | 106% |
| 20240808 | 339 | 350 | 333 | 350 | 6,800 | 0 | 100% | 103% | 45% | -- | 100% | 102% | 100% | 98% | 106% |
| 20240809 | 350 | 350 | 346 | 349 | 6,600 | -1 | 100% | 100% | 97% | ▼ | 99% | 103% | 100% | 97% | 106% |
| 20240813 | 348 | 348 | 335 | 345 | 6,100 | -4 | 99% | 99% | 92% | ▼▼ | 102% | 103% | 100% | 96% | 105% |
| 20240814 | 344 | 350 | 339 | 350 | 5,100 | 5 | 101% | 102% | 84% | ▲ | 102% | 103% | 99% | 99% | 106% |
| 20240815 | 346 | 353 | 345 | 353 | 3,400 | 3 | 101% | 102% | 67% | ▲▲ | 101% | 100% | 96% | 99% | 107% |
| 20240816 | 355 | 358 | 354 | 357 | 20,000 | 4 | 101% | 101% | 588% | ▲▲▲ | 100% | 97% | 96% | 100% | 108% |
| 20240819 | 354 | 357 | 351 | 355 | 11,100 | -2 | 99% | 100% | 56% | ▼ | 101% | 100% | 97% | 99% | 108% |
| 20240820 | 351 | 356 | 351 | 355 | 2,500 | 0 | 100% | 101% | 23% | -- | 99% | 99% | 94% | 99% | 108% |
| 20240821 | 356 | 356 | 350 | 354 | 12,400 | -1 | 100% | 99% | 496% | ▼ | 97% | 99% | 95% | 99% | 107% |
| 20240822 | 354 | 354 | 335 | 344 | 4,300 | -10 | 97% | 97% | 35% | ▼▼ | 100% | 100% | 97% | 96% | 104% |
| 20240823 | 344 | 350 | 344 | 344 | 2,200 | 0 | 100% | 100% | 51% | -- | 102% | 99% | 99% | 96% | 104% |
| 20240826 | 344 | 351 | 343 | 351 | 2,400 | 7 | 102% | 102% | 109% | ▲ | 100% | 98% | 97% | 98% | 106% |
| 20240827 | 349 | 352 | 346 | 349 | 4,400 | -2 | 99% | 100% | 183% | ▼ | 97% | 96% | 97% | 98% | 106% |
| 20240828 | 354 | 354 | 344 | 344 | 7,200 | -5 | 99% | 97% | 164% | ▼▼ | 101% | 100% | 101% | 96% | 104% |
| 20240829 | 340 | 346 | 340 | 342 | 7,400 | -2 | 99% | 101% | 103% | ▼▼▼ | 100% | 97% | 101% | 96% | 104% |
| 20240830 | 341 | 342 | 337 | 341 | 3,600 | -1 | 100% | 100% | 49% | ▼▼▼▼ | 99% | 97% | 101% | 96% | 103% |
| 20240902 | 343 | 344 | 338 | 338 | 2,800 | -3 | 99% | 99% | 78% | ▼▼▼▼▼ | 99% | 97% | 101% | 95% | 102% |
| 20240903 | 342 | 342 | 337 | 340 | 2,100 | 2 | 101% | 99% | 75% | ▲ | 98% | 98% | 103% | 95% | 103% |
| 20240904 | 338 | 338 | 330 | 332 | 16,900 | -8 | 98% | 98% | 805% | ▼ | 98% | 97% | 102% | 93% | 100% |
| 20240905 | 340 | 340 | 324 | 332 | 14,400 | 0 | 100% | 98% | 85% | -- | 100% | 100% | 105% | 93% | 100% |
| 20240906 | 332 | 333 | 330 | 331 | 4,000 | -1 | 100% | 100% | 28% | ▼ | 99% | 101% | 105% | 93% | 100% |
| 20240909 | 330 | 333 | 328 | 328 | 1,900 | -3 | 99% | 99% | 48% | ▼▼ | 101% | 102% | 106% | 92% | 100% |
| 20240910 | 328 | 334 | 325 | 330 | 14,000 | 2 | 101% | 101% | 737% | ▲ | 101% | 102% | 106% | 92% | 101% |
| 20240911 | 328 | 332 | 327 | 331 | 16,300 | 1 | 100% | 101% | 116% | ▲▲ | 101% | 101% | 105% | 93% | 101% |
| 20240912 | 331 | 335 | 331 | 333 | 2,200 | 2 | 101% | 101% | 13% | ▲▲▲ | 99% | 98% | 103% | 93% | 102% |
| 20240913 | 338 | 338 | 333 | 334 | 800 | 1 | 100% | 99% | 36% | ▲▲▲▲ | 99% | 102% | 101% | 94% | 102% |
| 20240917 | 334 | 334 | 327 | 329 | 1,000 | -5 | 99% | 99% | 125% | ▼ | 99% | 101% | 101% | 93% | 100% |
| 20240918 | 337 | 338 | 332 | 335 | 3,600 | 6 | 102% | 99% | 360% | ▲ | 99% | 103% | 100% | 95% | 102% |
| 20240919 | 333 | 336 | 328 | 331 | 1,600 | -4 | 99% | 99% | 44% | ▼ | 101% | 105% | 101% | 94% | 101% |
| 20240920 | 329 | 336 | 329 | 332 | 5,900 | 1 | 100% | 101% | 369% | ▲ | 101% | 103% | 99% | 95% | 101% |
| 20240924 | 335 | 340 | 334 | 340 | 7,500 | 8 | 102% | 101% | 127% | ▲▲ | 99% | 102% | 98% | 97% | 104% |
| 20240925 | 340 | 345 | 336 | 337 | 4,000 | -3 | 99% | 99% | 53% | ▼ | 101% | 102% | 98% | 97% | 103% |
| 20240926 | 340 | 344 | 337 | 344 | 5,100 | 7 | 102% | 101% | 128% | ▲ | 98% | 96% | 95% | 100% | 105% |
| 20240927 | 352 | 352 | 337 | 345 | 7,800 | 1 | 100% | 98% | 153% | ▲▲ | 97% | 97% | 94% | 100% | 105% |
| 20240930 | 351 | 351 | 333 | 339 | 11,100 | -6 | 98% | 97% | 142% | ▼ | 101% | 98% | 97% | 98% | 103% |
| 20241001 | 342 | 348 | 342 | 347 | 2,200 | 8 | 102% | 101% | 20% | ▲ | 97% | 97% | 96% | 100% | 106% |
| 20241002 | 345 | 345 | 329 | 335 | 3,500 | -12 | 97% | 97% | 159% | ▼ | 101% | 98% | 97% | 97% | 102% |
| 20241003 | 336 | 341 | 336 | 339 | 500 | 4 | 101% | 101% | 14% | ▲ | 99% | 98% | 97% | 98% | 103% |
| 20241004 | 337 | 337 | 334 | 334 | 600 | -5 | 99% | 99% | 120% | ▼ | 99% | 99% | 97% | 96% | 102% |
| 20241007 | 336 | 336 | 330 | 333 | 3,200 | -1 | 100% | 99% | 533% | ▼▼ | 99% | 101% | 0% | 96% | 102% |
| 20241008 | 331 | 332 | 328 | 328 | 1,400 | -5 | 98% | 99% | 44% | ▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241009 | 328 | 330 | 328 | 330 | 800 | 2 | 101% | 101% | 57% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 330 | 333 | 329 | 331 | 1,500 | 1 | 100% | 100% | 188% | ▲▲ | 101% | 100% | 0% | 95% | 101% |
| 20241011 | 330 | 336 | 328 | 333 | 4,100 | 2 | 101% | 101% | 273% | ▲▲▲ | 100% | 98% | 0% | 96% | 102% |
| 20241015 | 330 | 335 | 330 | 331 | 13,100 | -2 | 99% | 100% | 320% | ▼ | 99% | 98% | 0% | 95% | 101% |
| 20241016 | 333 | 334 | 331 | 331 | 500 | 0 | 100% | 99% | 4% | -- | 100% | 99% | 0% | 95% | 101% |
| 20241017 | 330 | 331 | 330 | 330 | 400 | -1 | 100% | 100% | 80% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241018 | 330 | 330 | 325 | 325 | 2,700 | -5 | 98% | 98% | 675% | ▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241021 | 330 | 330 | 321 | 322 | 3,900 | -3 | 99% | 98% | 144% | ▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241022 | 322 | 326 | 321 | 326 | 2,900 | 4 | 101% | 101% | 74% | ▲ | % | % | % | 94% | 101% |
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 | 0 | 250,100 | 0 | 106,000 | 0 | 144,100 |
| 2024-10-11 | 0 | 248,400 | 0 | 106,000 | 0 | 142,400 |
| 2024-10-04 | 0 | 248,200 | 0 | 106,000 | 0 | 142,200 |
| 2024-09-27 | 0 | 247,600 | 0 | 106,100 | 0 | 141,500 |
| 2024-09-20 | 0 | 248,100 | 0 | 106,100 | 0 | 142,000 |
| 2024-09-13 | 0 | 245,700 | 0 | 106,200 | 0 | 139,500 |
| 2024-09-06 | 0 | 255,000 | 0 | 105,600 | 0 | 149,400 |
| 2024-08-30 | 0 | 257,700 | 0 | 105,700 | 0 | 152,000 |
| 2024-08-23 | 0 | 255,900 | 0 | 106,100 | 0 | 149,800 |
| 2024-08-16 | 0 | 259,100 | 0 | 123,300 | 0 | 135,800 |
| 2024-08-09 | 0 | 238,900 | 0 | 123,900 | 0 | 115,000 |
| 2024-08-02 | 0 | 251,300 | 0 | 138,500 | 0 | 112,800 |
| 2024-07-26 | 0 | 265,600 | 0 | 153,800 | 0 | 111,800 |
| 2024-07-19 | 0 | 261,300 | 0 | 147,900 | 0 | 113,400 |
| 2024-07-12 | 0 | 265,300 | 0 | 148,200 | 0 | 117,100 |
| 2024-07-05 | 0 | 268,500 | 0 | 148,600 | 0 | 119,900 |
| 2024-06-28 | 0 | 270,500 | 0 | 152,600 | 0 | 117,900 |
| 2024-06-21 | 0 | 284,900 | 0 | 174,300 | 0 | 110,600 |
| 2024-06-14 | 0 | 279,700 | 0 | 174,400 | 0 | 105,300 |
| 2024-06-07 | 0 | 282,600 | 0 | 177,200 | 0 | 105,400 |
| 2024-05-31 | 0 | 265,800 | 0 | 174,600 | 0 | 91,200 |
| 2024-05-24 | 0 | 254,700 | 0 | 178,300 | 0 | 76,400 |
| 2024-05-17 | 0 | 309,500 | 0 | 175,200 | 0 | 134,300 |
| 2024-05-10 | 0 | 266,900 | 0 | 176,200 | 0 | 90,700 |
| 2024-05-02 | 0 | 261,800 | 0 | 176,200 | 0 | 85,600 |
| 2024-04-26 | 0 | 274,600 | 0 | 176,400 | 0 | 98,200 |
| 2024-04-19 | 0 | 275,900 | 0 | 176,600 | 0 | 99,300 |
| 2024-04-12 | 0 | 282,200 | 0 | 179,300 | 0 | 102,900 |
| 2024-04-05 | 0 | 282,200 | 0 | 179,200 | 0 | 103,000 |
| 2024-03-29 | 0 | 288,300 | 0 | 179,700 | 0 | 108,600 |
| 2024-03-22 | 0 | 311,300 | 0 | 179,700 | 0 | 131,600 |
| 2024-03-15 | 0 | 275,100 | 0 | 181,700 | 0 | 93,400 |
| 2024-03-08 | 0 | 255,500 | 0 | 181,400 | 0 | 74,100 |
| 2024-03-01 | 0 | 254,200 | 0 | 182,500 | 0 | 71,700 |
| 2024-02-22 | 0 | 237,300 | 0 | 174,600 | 0 | 62,700 |
| 2024-02-16 | 0 | 231,800 | 0 | 171,700 | 0 | 60,100 |
| 2024-02-09 | 0 | 233,700 | 0 | 174,000 | 0 | 59,700 |
| 2024-02-02 | 0 | 249,300 | 0 | 180,000 | 0 | 69,300 |
| 2024-01-26 | 0 | 257,800 | 0 | 180,800 | 0 | 77,000 |
| 2024-01-19 | 0 | 257,900 | 0 | 180,500 | 0 | 77,400 |
| 2024-01-12 | 0 | 281,000 | 0 | 174,800 | 0 | 106,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 明治機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 明治機 | 支配株主等に関する事項について |
| 20240614 | 16:00 | 明治機 | 新たな事業の開始に関するお知らせ |
| 20240614 | 16:00 | 明治機 | 中期経営計画策定に関するお知らせ |
| 20240614 | 16:00 | 明治機 | 第149回定時株主総会付議議案の一部取下げに関するお知らせ |
| 20240524 | 16:00 | 明治機 | 剰余金の配当に関するお知らせ |
| 20240524 | 16:00 | 明治機 | 役員の異動に関するお知らせ |
| 20240524 | 16:00 | 明治機 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 16:00 | 明治機 | 配当予想の修正(増配)に関するお知らせ |
| 20240513 | 16:00 | 明治機 | 2024年３月期通期個別業績と前期実績値との差異に関するお知らせ |
| 20240513 | 16:00 | 明治機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 明治機 | タイTriumph Engineering Co.Ltd.との業務提携契約締結に関するお知らせ |
| 20240412 | 15:00 | 明治機 | 主要株主の異動に関するお知らせ |
| 20240403 | 16:00 | 明治機 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240315 | 16:30 | 明治機 | 組織変更および役員等の異動並びに人事異動に関するお知らせ |
| 20240304 | 15:00 | 明治機 | 自己株式の取得状況に関するお知らせ |
| 20240213 | 16:00 | 明治機 | 業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | 明治機 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | 明治機 | 自己株式の取得状況に関するお知らせ |
| 20240131 | 16:00 | 明治機 | 大型プラント工事案件の受注に関するお知らせ |
| 20240125 | 16:00 | 明治機 | Abalance株式会社との相互資金供給枠の設定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6334 | 1 | 明治機械株式会社 | 2024-10-23 00:21:15 |
| 6334 | 2 | 臨時株主総会｜株主・投資家情報｜明治機械株式会社 | 2024-06-15 01:02:43 |
| 6334 | 2 | IRよくあるご質問 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:12 |
| 6334 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:11 |
| 6334 | 2 | IRカレンダー | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:10 |
| 6334 | 2 | 基本情報 | 株式情報 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:09 |
| 6334 | 2 | 業績ハイライト | 業績・財務 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:07 |
| 6334 | 2 | トップメッセージ | 経営方針 | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:06 |
| 6334 | 2 | IRニュース | 株主・投資家情報 | 明治機械株式会社 | 2024-06-14 20:15:05 |
| 6334 | 2 | 臨時株主総会｜株主・投資家情報｜明治機械株式会社 | 2024-06-14 13:00:25 |