| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,805 | 3,900 | 3,780 | 3,830 | 58,100 | 60 | 102% | 101% | 63% | ▲▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 114% |
| 20240925 | 3,870 | 3,900 | 3,830 | 3,900 | 59,200 | 70 | 102% | 101% | 102% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 116% |
| 20240926 | 3,970 | 4,000 | 3,930 | 3,970 | 62,300 | 70 | 102% | 100% | 105% | ▲▲▲▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 118% |
| 20240927 | 3,980 | 3,980 | 3,930 | 3,955 | 40,200 | -15 | 100% | 99% | 65% | ▼ | 100% | 101% | 101% | 100% | 118% |
| 20240930 | 3,815 | 3,870 | 3,795 | 3,800 | 46,700 | -155 | 96% | 100% | 116% | ▼▼ | 101% | 102% | 97% | 96% | 113% |
| 20241001 | 3,810 | 3,890 | 3,810 | 3,855 | 29,400 | 55 | 101% | 101% | 63% | ▲ | 99% | 102% | 97% | 97% | 115% |
| 20241002 | 3,795 | 3,865 | 3,755 | 3,775 | 35,300 | -80 | 98% | 99% | 120% | ▼ | 99% | 100% | 96% | 95% | 112% |
| 20241003 | 3,860 | 3,890 | 3,790 | 3,825 | 33,200 | 50 | 101% | 99% | 94% | ▲ | 101% | 100% | 96% | 96% | 114% |
| 20241004 | 3,850 | 3,870 | 3,820 | 3,870 | 29,600 | 45 | 101% | 101% | 89% | ▲▲ | 99% | 98% | 95% | 97% | 115% |
| 20241007 | 3,905 | 3,920 | 3,855 | 3,855 | 28,200 | -15 | 100% | 99% | 95% | ▼ | 101% | 101% | 98% | 97% | 115% |
| 20241008 | 3,810 | 3,885 | 3,810 | 3,865 | 29,500 | 10 | 100% | 101% | 105% | ▲ | 98% | 99% | 96% | 97% | 115% |
| 20241009 | 3,915 | 3,915 | 3,820 | 3,845 | 25,800 | -20 | 99% | 98% | 87% | ▼ | 98% | 95% | 97% | 97% | 114% |
| 20241010 | 3,875 | 3,885 | 3,790 | 3,810 | 19,200 | -35 | 99% | 98% | 74% | ▼▼ | 99% | 96% | 106% | 96% | 113% |
| 20241011 | 3,835 | 3,855 | 3,795 | 3,810 | 26,200 | 0 | 100% | 99% | 136% | -- | 100% | 96% | 105% | 96% | 112% |
| 20241015 | 3,850 | 3,860 | 3,790 | 3,860 | 49,300 | 50 | 101% | 100% | 188% | ▲ | 97% | 96% | 107% | 97% | 112% |
| 20241016 | 3,795 | 3,820 | 3,695 | 3,695 | 29,000 | -165 | 96% | 97% | 59% | ▼ | 99% | 97% | 109% | 93% | 105% |
| 20241017 | 3,725 | 3,750 | 3,700 | 3,700 | 20,300 | 5 | 100% | 99% | 70% | ▲ | 98% | 96% | 108% | 93% | 105% |
| 20241018 | 3,760 | 3,760 | 3,670 | 3,685 | 19,900 | -15 | 100% | 98% | 98% | ▼ | 99% | 98% | 110% | 93% | 100% |
| 20241021 | 3,690 | 3,690 | 3,640 | 3,655 | 15,900 | -30 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 112% | 92% | 100% |
| 20241022 | 3,630 | 3,665 | 3,595 | 3,615 | 26,800 | -40 | 99% | 100% | 169% | ▼▼▼ | 100% | 101% | 113% | 91% | 100% |
| 20241023 | 3,600 | 3,615 | 3,550 | 3,590 | 27,200 | -25 | 99% | 100% | 101% | ▼▼▼▼ | 101% | 103% | 113% | 90% | 100% |
| 20241024 | 3,570 | 3,635 | 3,520 | 3,610 | 33,200 | 20 | 101% | 101% | 122% | ▲ | 99% | 102% | 111% | 91% | 101% |
| 20241025 | 3,645 | 3,655 | 3,590 | 3,600 | 22,800 | -10 | 100% | 99% | 69% | ▼ | 101% | 103% | 112% | 91% | 100% |
| 20241028 | 3,590 | 3,630 | 3,570 | 3,625 | 26,000 | 25 | 101% | 101% | 114% | ▲ | 100% | 101% | 110% | 94% | 101% |
| 20241029 | 3,630 | 3,665 | 3,605 | 3,645 | 37,700 | 20 | 101% | 100% | 145% | ▲▲ | 101% | 102% | 110% | 94% | 102% |
| 20241030 | 3,640 | 3,715 | 3,620 | 3,685 | 73,200 | 40 | 101% | 101% | 194% | ▲▲▲ | 101% | 101% | 108% | 95% | 103% |
| 20241031 | 3,695 | 3,735 | 3,675 | 3,715 | 37,500 | 30 | 101% | 101% | 51% | ▲▲▲▲ | 98% | 103% | 109% | 96% | 103% |
| 20241101 | 3,645 | 3,645 | 3,540 | 3,555 | 45,300 | -160 | 96% | 98% | 121% | ▼ | 101% | 112% | 110% | 92% | 100% |
| 20241105 | 3,625 | 3,700 | 3,600 | 3,655 | 37,100 | 100 | 103% | 101% | 82% | ▲ | 100% | 110% | 108% | 95% | 103% |
| 20241106 | 3,690 | 3,745 | 3,640 | 3,695 | 35,300 | 40 | 101% | 100% | 95% | ▲▲ | 99% | 106% | 106% | 96% | 104% |
| 20241107 | 3,760 | 3,775 | 3,715 | 3,740 | 33,700 | 45 | 101% | 99% | 95% | ▲▲▲ | 98% | 105% | 105% | 97% | 105% |
| 20241108 | 3,810 | 3,810 | 3,720 | 3,750 | 39,700 | 10 | 100% | 98% | 118% | ▲▲▲▲ | 101% | 100% | 100% | 97% | 105% |
| 20241111 | 4,010 | 4,175 | 3,995 | 4,050 | 168,900 | 300 | 108% | 101% | 425% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 114% |
| 20241112 | 3,980 | 4,045 | 3,905 | 3,990 | 56,400 | -60 | 99% | 100% | 33% | ▼ | 99% | 99% | 100% | 99% | 112% |
| 20241113 | 3,990 | 4,010 | 3,935 | 3,960 | 33,600 | -30 | 99% | 99% | 60% | ▼▼ | 100% | 99% | 100% | 98% | 111% |
| 20241114 | 4,000 | 4,065 | 3,960 | 3,990 | 47,400 | 30 | 101% | 100% | 141% | ▲ | 99% | 98% | 99% | 99% | 112% |
| 20241115 | 4,045 | 4,050 | 3,975 | 4,005 | 36,300 | 15 | 100% | 99% | 77% | ▲▲ | 99% | 99% | 100% | 99% | 113% |
| 20241118 | 3,980 | 4,025 | 3,925 | 3,935 | 25,200 | -70 | 98% | 99% | 69% | ▼ | 97% | 98% | 100% | 97% | 111% |
| 20241119 | 4,005 | 4,020 | 3,875 | 3,875 | 54,300 | -60 | 98% | 97% | 215% | ▼▼ | 102% | 103% | 100% | 96% | 109% |
| 20241120 | 3,875 | 3,980 | 3,875 | 3,955 | 30,700 | 80 | 102% | 102% | 57% | ▲ | 100% | 101% | 98% | 98% | 111% |
| 20241121 | 3,955 | 3,970 | 3,915 | 3,940 | 17,900 | -15 | 100% | 100% | 58% | ▼ | 101% | 99% | 99% | 97% | 111% |
| 20241122 | 3,870 | 3,935 | 3,830 | 3,925 | 19,400 | -15 | 100% | 101% | 108% | ▼▼ | 100% | 98% | 97% | 97% | 110% |
| 20241125 | 3,940 | 3,975 | 3,920 | 3,930 | 35,100 | 5 | 100% | 100% | 181% | ▲ | 102% | 100% | 97% | 97% | 111% |
| 20241126 | 3,900 | 3,995 | 3,890 | 3,975 | 20,900 | 45 | 101% | 102% | 60% | ▲▲ | 96% | 101% | 96% | 98% | 112% |
| 20241127 | 3,945 | 3,970 | 3,755 | 3,800 | 35,500 | -175 | 96% | 96% | 170% | ▼ | 102% | 106% | 101% | 94% | 107% |
| 20241128 | 3,750 | 3,850 | 3,745 | 3,815 | 43,100 | 15 | 100% | 102% | 121% | ▲ | 101% | 101% | 99% | 94% | 107% |
| 20241129 | 3,815 | 3,905 | 3,800 | 3,855 | 23,600 | 40 | 101% | 101% | 55% | ▲▲ | 101% | 100% | 98% | 95% | 108% |
| 20241202 | 3,855 | 3,935 | 3,855 | 3,895 | 27,800 | 40 | 101% | 101% | 118% | ▲▲▲ | 102% | 99% | 97% | 96% | 107% |
| 20241203 | 3,895 | 4,030 | 3,895 | 3,990 | 36,500 | 95 | 102% | 102% | 131% | ▲▲▲▲ | 97% | 97% | 95% | 99% | 108% |
| 20241204 | 3,945 | 3,990 | 3,820 | 3,830 | 37,300 | -160 | 96% | 97% | 102% | ▼ | 99% | 97% | 97% | 95% | 102% |
| 20241205 | 3,890 | 3,910 | 3,825 | 3,865 | 30,600 | 35 | 101% | 99% | 82% | ▲ | 98% | 96% | 96% | 95% | 103% |
| 20241206 | 3,920 | 3,920 | 3,820 | 3,840 | 16,600 | -25 | 99% | 98% | 54% | ▼ | 99% | 98% | 0% | 95% | 101% |
| 20241209 | 3,840 | 3,870 | 3,805 | 3,820 | 30,400 | -20 | 99% | 99% | 183% | ▼▼ | 98% | 97% | 0% | 95% | 101% |
| 20241210 | 3,825 | 3,835 | 3,695 | 3,755 | 55,300 | -65 | 98% | 98% | 182% | ▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241211 | 3,730 | 3,795 | 3,710 | 3,770 | 28,500 | 15 | 100% | 101% | 52% | ▲ | 99% | 100% | 0% | 94% | 100% |
| 20241212 | 3,780 | 3,815 | 3,750 | 3,755 | 39,200 | -15 | 100% | 99% | 138% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241213 | 3,730 | 3,785 | 3,685 | 3,720 | 53,900 | -35 | 99% | 100% | 138% | ▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20241216 | 3,690 | 3,760 | 3,675 | 3,725 | 29,500 | 5 | 100% | 101% | 55% | ▲ | 101% | 101% | 0% | 93% | 100% |
| 20241217 | 3,725 | 3,805 | 3,705 | 3,775 | 33,700 | 50 | 101% | 101% | 114% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241218 | 3,775 | 3,780 | 3,710 | 3,725 | 24,300 | -50 | 99% | 99% | 72% | ▼ | 103% | 0% | 0% | 93% | 100% |
| 20241219 | 3,655 | 3,785 | 3,650 | 3,765 | 25,300 | 40 | 101% | 103% | 104% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241220 | 3,820 | 3,825 | 3,740 | 3,755 | 34,900 | -10 | 100% | 98% | 138% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,500 | 16,500 | 100 | 9,600 | 1,400 | 6,900 |
| 2024-12-06 | 1,500 | 25,200 | 200 | 14,700 | 1,300 | 10,500 |
| 2024-11-29 | 1,500 | 16,700 | 200 | 7,300 | 1,300 | 9,400 |
| 2024-11-22 | 2,300 | 16,100 | 100 | 6,300 | 2,200 | 9,800 |
| 2024-11-15 | 2,400 | 14,400 | 200 | 7,600 | 2,200 | 6,800 |
| 2024-11-08 | 1,700 | 10,800 | 200 | 5,300 | 1,500 | 5,500 |
| 2024-11-01 | 1,700 | 12,200 | 100 | 5,300 | 1,600 | 6,900 |
| 2024-10-25 | 1,500 | 11,200 | 100 | 4,600 | 1,400 | 6,600 |
| 2024-10-18 | 2,000 | 11,900 | 100 | 4,800 | 1,900 | 7,100 |
| 2024-10-11 | 2,300 | 12,800 | 100 | 6,900 | 2,200 | 5,900 |
| 2024-10-04 | 2,800 | 11,300 | 500 | 5,800 | 2,300 | 5,500 |
| 2024-09-27 | 4,800 | 9,700 | 600 | 5,500 | 4,200 | 4,200 |
| 2024-09-20 | 2,000 | 7,800 | 500 | 4,600 | 1,500 | 3,200 |
| 2024-09-13 | 1,300 | 15,400 | 400 | 4,800 | 900 | 10,600 |
| 2024-09-06 | 900 | 15,000 | 200 | 5,300 | 700 | 9,700 |
| 2024-08-30 | 900 | 16,700 | 100 | 7,100 | 800 | 9,600 |
| 2024-08-23 | 1,000 | 14,200 | 300 | 4,800 | 700 | 9,400 |
| 2024-08-16 | 1,400 | 17,000 | 400 | 4,500 | 1,000 | 12,500 |
| 2024-08-09 | 1,400 | 25,800 | 300 | 4,900 | 1,100 | 20,900 |
| 2024-08-02 | 1,500 | 26,200 | 200 | 4,500 | 1,300 | 21,700 |
| 2024-07-26 | 2,400 | 50,900 | 300 | 33,100 | 2,100 | 17,800 |
| 2024-07-19 | 1,400 | 55,500 | 200 | 34,000 | 1,200 | 21,500 |
| 2024-07-12 | 1,600 | 65,100 | 200 | 34,600 | 1,400 | 30,500 |
| 2024-07-05 | 2,100 | 80,800 | 200 | 47,800 | 1,900 | 33,000 |
| 2024-06-28 | 2,800 | 68,100 | 300 | 40,000 | 2,500 | 28,100 |
| 2024-06-21 | 5,100 | 49,800 | 300 | 34,800 | 4,800 | 15,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 15:00 | 渋谷工 | 剰余金の配当に関するお知らせ |
| 20240826 | 09:30 | 渋谷工 | 中期経営計画の策定に関するお知らせ |
| 20240806 | 15:00 | 渋谷工 | 業績予想の修正に関するお知らせ |
| 20240510 | 15:05 | 渋谷工 | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6340 | 1 | 澁谷工業株式会社 | 2024-12-22 02:27:59 |
| 6340 | 2 | よくあるご質問｜澁谷工業株式会社 | 2024-06-26 23:35:59 |
| 6340 | 2 | 電子公告｜澁谷工業株式会社 | 2024-06-26 23:35:48 |
| 6340 | 2 | 株価情報｜澁谷工業株式会社 | 2024-06-26 23:35:47 |
| 6340 | 2 | 有価証券報告書・四半期報告書｜澁谷工業株式会社 | 2024-06-26 23:35:46 |
| 6340 | 2 | 決算短信｜澁谷工業株式会社 | 2024-06-26 23:35:44 |
| 6340 | 2 | ビジネスフィールド｜澁谷工業株式会社 | 2024-06-26 23:35:43 |
| 6340 | 2 | マネージメントメッセージ｜澁谷工業株式会社 | 2024-06-26 23:35:39 |
| 6340 | 2 | IR情報｜澁谷工業株式会社 | 2024-06-26 23:35:37 |
| 6340 | 2 | プレスリリース｜澁谷工業株式会社 | 2024-06-26 23:35:36 |