| 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 | 5,620 | 5,730 | 5,620 | 5,640 | 13,500 | -140 | 98% | 100% | 117% | ▼▼▼▼▼▼ | 100% | 104% | 88% | 91% | 100% |
| 20240726 | 5,650 | 5,720 | 5,640 | 5,650 | 10,000 | 10 | 100% | 100% | 74% | ▲ | 102% | 99% | 85% | 91% | 100% |
| 20240729 | 5,750 | 5,840 | 5,700 | 5,840 | 9,400 | 190 | 103% | 102% | 94% | ▲▲ | 99% | 92% | 85% | 94% | 104% |
| 20240730 | 5,820 | 5,830 | 5,720 | 5,780 | 33,400 | -60 | 99% | 99% | 355% | ▼ | 104% | 80% | 87% | 93% | 102% |
| 20240731 | 5,700 | 5,900 | 5,680 | 5,900 | 10,300 | 120 | 102% | 104% | 31% | ▲ | 97% | 78% | 85% | 95% | 105% |
| 20240801 | 5,860 | 5,920 | 5,660 | 5,700 | 14,600 | -200 | 97% | 97% | 142% | ▼ | 96% | 84% | 89% | 92% | 101% |
| 20240802 | 5,600 | 5,600 | 5,330 | 5,350 | 30,100 | -350 | 94% | 96% | 206% | ▼▼ | 88% | 101% | 100% | 86% | 100% |
| 20240805 | 4,950 | 5,040 | 4,350 | 4,355 | 55,500 | -995 | 81% | 88% | 184% | ▼▼▼ | 103% | 112% | 112% | 70% | 100% |
| 20240806 | 4,425 | 4,670 | 4,425 | 4,575 | 42,800 | 220 | 105% | 103% | 77% | ▲ | 104% | 108% | 112% | 74% | 105% |
| 20240807 | 4,415 | 4,690 | 4,360 | 4,570 | 30,900 | -5 | 100% | 104% | 72% | ▼ | 103% | 105% | 109% | 74% | 105% |
| 20240808 | 4,570 | 4,760 | 4,550 | 4,695 | 18,000 | 125 | 103% | 103% | 58% | ▲ | 103% | 101% | 103% | 76% | 108% |
| 20240809 | 4,830 | 5,190 | 4,810 | 4,975 | 41,400 | 280 | 106% | 103% | 230% | ▲▲ | 103% | 105% | 107% | 80% | 114% |
| 20240813 | 4,630 | 4,895 | 4,560 | 4,780 | 59,300 | -195 | 96% | 103% | 143% | ▼ | 101% | 101% | 104% | 77% | 110% |
| 20240814 | 4,740 | 4,825 | 4,650 | 4,790 | 37,600 | 10 | 100% | 101% | 63% | ▲ | 99% | 102% | 103% | 77% | 110% |
| 20240815 | 4,785 | 4,830 | 4,735 | 4,760 | 18,800 | -30 | 99% | 99% | 50% | ▼ | 101% | 101% | 102% | 78% | 109% |
| 20240816 | 4,810 | 4,945 | 4,810 | 4,860 | 15,400 | 100 | 102% | 101% | 82% | ▲ | 97% | 99% | 101% | 81% | 112% |
| 20240819 | 4,870 | 4,870 | 4,715 | 4,745 | 16,700 | -115 | 98% | 97% | 108% | ▼ | 101% | 101% | 101% | 80% | 109% |
| 20240820 | 4,775 | 4,815 | 4,740 | 4,810 | 14,800 | 65 | 101% | 101% | 89% | ▲ | 102% | 104% | 97% | 82% | 110% |
| 20240821 | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 | 55 | 101% | 102% | 74% | ▲▲ | 99% | 102% | 96% | 82% | 112% |
| 20240822 | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 | -65 | 99% | 99% | 116% | ▼ | 100% | 101% | 98% | 81% | 110% |
| 20240823 | 4,825 | 4,845 | 4,755 | 4,835 | 11,500 | 35 | 101% | 100% | 90% | ▲ | 100% | 102% | 98% | 82% | 111% |
| 20240826 | 4,835 | 4,855 | 4,790 | 4,825 | 9,000 | -10 | 100% | 100% | 78% | ▼ | 102% | 101% | 99% | 82% | 111% |
| 20240827 | 4,860 | 4,990 | 4,830 | 4,960 | 12,600 | 135 | 103% | 102% | 140% | ▲ | 99% | 100% | 100% | 84% | 114% |
| 20240828 | 4,900 | 4,900 | 4,850 | 4,875 | 9,300 | -85 | 98% | 99% | 74% | ▼ | 101% | 99% | 101% | 83% | 112% |
| 20240829 | 4,855 | 4,915 | 4,845 | 4,890 | 8,200 | 15 | 100% | 101% | 88% | ▲ | 100% | 95% | 100% | 86% | 112% |
| 20240830 | 4,890 | 4,990 | 4,875 | 4,910 | 8,400 | 20 | 100% | 100% | 102% | ▲▲ | 100% | 92% | 100% | 92% | 113% |
| 20240902 | 4,900 | 4,970 | 4,860 | 4,910 | 6,100 | 0 | 100% | 100% | 73% | -- | 98% | 91% | 100% | 99% | 113% |
| 20240903 | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 | -80 | 98% | 98% | 149% | ▼ | 97% | 93% | 102% | 97% | 106% |
| 20240904 | 4,785 | 4,785 | 4,610 | 4,625 | 23,400 | -205 | 96% | 97% | 257% | ▼▼ | 98% | 96% | 107% | 93% | 101% |
| 20240905 | 4,580 | 4,580 | 4,435 | 4,490 | 39,100 | -135 | 97% | 98% | 167% | ▼▼▼ | 99% | 100% | 109% | 90% | 100% |
| 20240906 | 4,500 | 4,510 | 4,405 | 4,445 | 22,700 | -45 | 99% | 99% | 58% | ▼▼▼▼ | 102% | 103% | 112% | 89% | 100% |
| 20240909 | 4,355 | 4,455 | 4,310 | 4,455 | 14,800 | 10 | 100% | 102% | 65% | ▲ | 98% | 101% | 109% | 90% | 100% |
| 20240910 | 4,485 | 4,485 | 4,400 | 4,405 | 16,300 | -50 | 99% | 98% | 110% | ▼ | 98% | 104% | 58% | 89% | 100% |
| 20240911 | 4,425 | 4,430 | 4,310 | 4,340 | 15,400 | -65 | 99% | 98% | 94% | ▼▼ | 103% | 107% | 59% | 88% | 100% |
| 20240912 | 4,355 | 4,480 | 4,355 | 4,480 | 12,400 | 140 | 103% | 103% | 81% | ▲ | 100% | 106% | 58% | 90% | 103% |
| 20240913 | 4,435 | 4,440 | 4,395 | 4,415 | 12,900 | -65 | 99% | 100% | 104% | ▼ | 101% | 105% | 57% | 89% | 102% |
| 20240917 | 4,485 | 4,580 | 4,470 | 4,550 | 19,600 | 135 | 103% | 101% | 152% | ▲ | 100% | 104% | 56% | 92% | 105% |
| 20240918 | 4,600 | 4,620 | 4,545 | 4,600 | 11,800 | 50 | 101% | 100% | 60% | ▲▲ | 102% | 107% | 56% | 93% | 106% |
| 20240919 | 4,580 | 4,695 | 4,580 | 4,670 | 14,300 | 70 | 102% | 102% | 121% | ▲▲▲ | 100% | 104% | 54% | 94% | 108% |
| 20240920 | 4,720 | 4,775 | 4,660 | 4,715 | 32,900 | 45 | 101% | 100% | 230% | ▲▲▲▲ | 100% | 51% | 53% | 95% | 109% |
| 20240924 | 4,720 | 4,765 | 4,665 | 4,705 | 36,100 | -10 | 100% | 100% | 110% | ▼ | 102% | 53% | 53% | 95% | 108% |
| 20240925 | 4,705 | 4,840 | 4,705 | 4,800 | 19,000 | 95 | 102% | 102% | 53% | ▲ | 103% | 54% | 52% | 97% | 111% |
| 20240926 | 4,755 | 4,905 | 4,755 | 4,890 | 24,200 | 90 | 102% | 103% | 127% | ▲▲ | 101% | 107% | 104% | 100% | 113% |
| 20240927 | 2,404 | 2,440 | 2,375 | 2,423 | 35,300 | -2,467 | 50% | 101% | 146% | ▼ | 101% | 106% | 103% | 49% | 100% |
| 20240930 | 2,390 | 2,425 | 2,377 | 2,420 | 54,800 | -3 | 100% | 101% | 155% | ▼▼ | 103% | 105% | 100% | 49% | 100% |
| 20241001 | 2,443 | 2,533 | 2,423 | 2,516 | 33,600 | 96 | 104% | 103% | 61% | ▲ | 103% | 103% | 98% | 51% | 104% |
| 20241002 | 2,490 | 2,600 | 2,490 | 2,567 | 50,600 | 51 | 102% | 103% | 151% | ▲▲ | 96% | 94% | 93% | 52% | 106% |
| 20241003 | 2,617 | 2,629 | 2,515 | 2,524 | 29,400 | -43 | 98% | 96% | 58% | ▼ | 100% | 96% | 95% | 52% | 104% |
| 20241004 | 2,547 | 2,547 | 2,512 | 2,538 | 21,300 | 14 | 101% | 100% | 72% | ▲ | 99% | 96% | 92% | 52% | 105% |
| 20241007 | 2,585 | 2,585 | 2,540 | 2,554 | 13,800 | 16 | 101% | 99% | 65% | ▲▲ | 97% | 98% | 0% | 52% | 106% |
| 20241008 | 2,538 | 2,562 | 2,466 | 2,466 | 20,100 | -88 | 97% | 97% | 146% | ▼ | 97% | 98% | 0% | 50% | 102% |
| 20241009 | 2,514 | 2,514 | 2,441 | 2,447 | 26,200 | -19 | 99% | 97% | 130% | ▼▼ | 99% | 99% | 0% | 50% | 101% |
| 20241010 | 2,475 | 2,475 | 2,424 | 2,446 | 19,900 | -1 | 100% | 99% | 76% | ▼▼▼ | 102% | 99% | 0% | 50% | 101% |
| 20241011 | 2,443 | 2,514 | 2,430 | 2,492 | 26,300 | 46 | 102% | 102% | 132% | ▲ | 97% | 96% | 0% | 51% | 103% |
| 20241015 | 2,542 | 2,542 | 2,459 | 2,468 | 12,100 | -24 | 99% | 97% | 46% | ▼ | 101% | 100% | 0% | 50% | 102% |
| 20241016 | 2,420 | 2,464 | 2,410 | 2,450 | 10,900 | -18 | 99% | 101% | 90% | ▼▼ | 99% | 97% | 0% | 50% | 101% |
| 20241017 | 2,438 | 2,468 | 2,422 | 2,422 | 6,200 | -28 | 99% | 99% | 57% | ▼▼▼ | 100% | 0% | 0% | 50% | 100% |
| 20241018 | 2,422 | 2,434 | 2,411 | 2,416 | 3,300 | -6 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 0% | 0% | 49% | 100% |
| 20241021 | 2,420 | 2,448 | 2,419 | 2,432 | 6,700 | 16 | 101% | 100% | 203% | ▲ | 98% | 0% | 0% | 50% | 101% |
| 20241022 | 2,425 | 2,433 | 2,360 | 2,368 | 20,200 | -64 | 97% | 98% | 301% | ▼ | % | % | % | 48% | 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 | 3,300 | 56,700 | 0 | 23,500 | 3,300 | 33,200 |
| 2024-10-11 | 3,600 | 54,900 | 0 | 22,400 | 3,600 | 32,500 |
| 2024-10-04 | 3,500 | 55,300 | 0 | 20,900 | 3,500 | 34,400 |
| 2024-09-27 | 5,400 | 54,700 | 0 | 19,100 | 5,400 | 35,600 |
| 2024-09-20 | 2,500 | 32,200 | 0 | 9,900 | 2,500 | 22,300 |
| 2024-09-13 | 700 | 29,700 | 0 | 10,000 | 700 | 19,700 |
| 2024-09-06 | 700 | 31,700 | 0 | 10,500 | 700 | 21,200 |
| 2024-08-30 | 800 | 25,300 | 0 | 8,300 | 800 | 17,000 |
| 2024-08-23 | 1,000 | 25,000 | 100 | 8,500 | 900 | 16,500 |
| 2024-08-16 | 800 | 24,700 | 100 | 9,500 | 700 | 15,200 |
| 2024-08-09 | 2,900 | 22,500 | 0 | 8,300 | 2,900 | 14,200 |
| 2024-08-02 | 1,200 | 44,100 | 0 | 25,700 | 1,200 | 18,400 |
| 2024-07-26 | 1,600 | 46,600 | 0 | 25,500 | 1,600 | 21,100 |
| 2024-07-19 | 1,400 | 47,000 | 0 | 26,100 | 1,400 | 20,900 |
| 2024-07-12 | 1,400 | 43,800 | 0 | 25,900 | 1,400 | 17,900 |
| 2024-07-05 | 1,400 | 44,100 | 0 | 26,300 | 1,400 | 17,800 |
| 2024-06-28 | 2,500 | 44,100 | 0 | 25,900 | 2,500 | 18,200 |
| 2024-06-21 | 2,900 | 45,900 | 0 | 26,500 | 2,900 | 19,400 |
| 2024-06-14 | 2,500 | 46,000 | 0 | 26,900 | 2,500 | 19,100 |
| 2024-06-07 | 2,900 | 47,000 | 100 | 26,700 | 2,800 | 20,300 |
| 2024-05-31 | 2,600 | 48,200 | 0 | 26,900 | 2,600 | 21,300 |
| 2024-05-24 | 1,700 | 49,200 | 0 | 26,300 | 1,700 | 22,900 |
| 2024-05-17 | 200 | 64,600 | 0 | 39,200 | 200 | 25,400 |
| 2024-05-10 | 700 | 44,800 | 0 | 27,300 | 700 | 17,500 |
| 2024-05-02 | 1,400 | 45,000 | 0 | 27,000 | 1,400 | 18,000 |
| 2024-04-26 | 1,300 | 45,800 | 0 | 26,900 | 1,300 | 18,900 |
| 2024-04-19 | 2,300 | 45,700 | 0 | 27,300 | 2,300 | 18,400 |
| 2024-04-12 | 2,700 | 42,700 | 0 | 26,900 | 2,700 | 15,800 |
| 2024-04-05 | 2,800 | 44,000 | 100 | 27,000 | 2,700 | 17,000 |
| 2024-03-29 | 3,100 | 39,600 | 0 | 26,600 | 3,100 | 13,000 |
| 2024-03-22 | 3,000 | 44,200 | 0 | 28,100 | 3,000 | 16,100 |
| 2024-03-15 | 2,700 | 47,500 | 0 | 29,700 | 2,700 | 17,800 |
| 2024-03-08 | 2,200 | 44,000 | 100 | 26,300 | 2,100 | 17,700 |
| 2024-03-01 | 2,000 | 47,300 | 100 | 26,300 | 1,900 | 21,000 |
| 2024-02-22 | 2,200 | 48,900 | 0 | 26,400 | 2,200 | 22,500 |
| 2024-02-16 | 2,500 | 48,800 | 0 | 26,100 | 2,500 | 22,700 |
| 2024-02-09 | 7,800 | 43,800 | 0 | 26,000 | 7,800 | 17,800 |
| 2024-02-02 | 6,700 | 41,400 | 0 | 25,100 | 6,700 | 16,300 |
| 2024-01-26 | 7,000 | 37,300 | 0 | 26,300 | 7,000 | 11,000 |
| 2024-01-19 | 8,600 | 37,200 | 0 | 26,000 | 8,600 | 11,200 |
| 2024-01-12 | 8,800 | 41,800 | 0 | 29,300 | 8,800 | 12,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | Nomura International plc | 19,538 | 0.44% | ▼ | -4,178 | 4,755 | 4,905 | 4,755 | 4,890 | 24,200 |
| 2024-09-25 | Nomura International plc | 23,716 | 0.53% | ▼ | -11,530 | 4,705 | 4,840 | 4,705 | 4,800 | 19,000 |
| 2024-09-20 | Nomura International plc | 35,246 | 0.79% | ▼ | -3,386 | 4,720 | 4,775 | 4,660 | 4,715 | 32,900 |
| 2024-09-19 | Nomura International plc | 38,632 | 0.87% | ▼ | 4,580 | 4,695 | 4,580 | 4,670 | 14,300 | |
| 2024-09-03 | Nomura International plc | 40,675 | 0.91% | ▲ | 4,905 | 4,950 | 4,830 | 4,830 | 9,100 | |
| 2024-08-22 | Nomura International plc | 39,627 | 0.89% | ▼ | -863 | 4,865 | 4,865 | 4,765 | 4,800 | 12,800 |
| 2024-08-21 | Nomura International plc | 40,490 | 0.91% | ▲ | 1,121 | 4,750 | 4,865 | 4,750 | 4,865 | 11,000 |
| 2024-08-15 | Nomura International plc | 39,369 | 0.89% | ▼ | -2,629 | 4,785 | 4,830 | 4,735 | 4,760 | 18,800 |
| 2024-08-07 | Nomura International plc | 41,998 | 0.94% | ▲ | 3,808 | 4,415 | 4,690 | 4,360 | 4,570 | 30,900 |
| 2024-08-06 | Nomura International plc | 38,190 | 0.86% | ▼ | -2,575 | 4,425 | 4,670 | 4,425 | 4,575 | 42,800 |
| 2024-07-30 | Nomura International plc | 40,765 | 0.92% | ▲ | 4,905 | 5,820 | 5,830 | 5,720 | 5,780 | 33,400 |
| 2024-07-22 | Nomura International plc | 35,860 | 0.81% | ▲ | 1,211 | 5,980 | 6,020 | 5,820 | 5,850 | 11,600 |
| 2024-07-19 | Nomura International plc | 34,649 | 0.78% | ▼ | -897 | 6,040 | 6,080 | 5,930 | 5,980 | 11,200 |
| 2024-07-18 | Nomura International plc | 35,546 | 0.80% | ▲ | 971 | 6,150 | 6,240 | 6,070 | 6,100 | 12,700 |
| 2024-07-16 | Nomura International plc | 34,575 | 0.78% | ▼ | -2,075 | 5,930 | 6,080 | 5,930 | 6,030 | 16,200 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 13,255 | 0.30% | ▼ | -34,400 | 5,920 | 5,970 | 5,900 | 5,970 | 9,100 |
| 2024-06-26 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -34,798 | 5,930 | 5,940 | 5,890 | 5,910 | 5,900 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 47,655 | 1.08% | ▲ | 26,397 | 5,930 | 5,940 | 5,890 | 5,910 | 5,900 |
| 2024-06-25 | Morgan Stanley & Co. International plc | 34,798 | 0.78% | ▲ | 5,940 | 5,940 | 5,870 | 5,900 | 7,200 | |
| 2024-06-25 | Nomura International plc | 36,650 | 0.83% | ▲ | 21,672 | 5,940 | 5,940 | 5,870 | 5,900 | 7,200 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 21,258 | 0.48% | ▼ | -800 | 5,940 | 5,990 | 5,890 | 5,990 | 14,500 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 22,058 | 0.50% | ▲ | 5,900 | 5,900 | 5,820 | 5,830 | 8,900 | |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 20,551 | 0.46% | ▼ | -1,800 | 5,610 | 5,740 | 5,510 | 5,560 | 68,600 |
| 2024-05-15 | Nomura International plc | 14,978 | 0.33% | ▼ | -7,388 | 5,440 | 5,540 | 5,280 | 5,380 | 90,300 |
| 2024-05-08 | Nomura International plc | 22,366 | 0.50% | ▲ | 6,270 | 6,310 | 6,220 | 6,250 | 11,200 | |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 22,351 | 0.50% | ▲ | 6,110 | 6,160 | 6,050 | 6,080 | 45,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240723 | 14:00 | 酒井重 | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240627 | 15:00 | 酒井重 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240619 | 16:45 | 酒井重 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240521 | 11:15 | 酒井重 | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240209 | 17:30 | 酒井重 | 組織変更及び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 |
|---|---|---|---|
| 6358 | 1 | 酒井重工業株式会社 | 2024-10-23 00:21:28 |
| 6358 | 2 | 2024年09月25日IRTCFD提言への対応 | 2024-09-25 20:30:17 |
| 6358 | 2 | 2024年02月09日IR2024年3月期 第3四半期決算短信［日本基準］（連結） | 2024-09-12 09:31:02 |
| 6358 | 2 | 2024年02月09日IR2024年3月期 第3四半期決算説明資料 | 2024-09-12 09:31:01 |
| 6358 | 2 | 2024年02月09日IR組織変更及び人事異動に関するお知らせ | 2024-09-12 09:30:59 |
| 6358 | 2 | 2024年03月11日IR企業調査レポート【フィスコ社】 | 2024-09-12 09:30:58 |
| 6358 | 2 | 2024年04月11日IR人権方針 | 2024-09-12 09:30:57 |
| 6358 | 2 | 2024年05月14日IR2024年3月期 決算短信［日本基準］（連結） | 2024-09-12 09:30:55 |
| 6358 | 2 | 2024年05月14日IR2024年3月期 剰余金の配当に関するお知らせ | 2024-09-12 09:30:54 |
| 6358 | 2 | 2024年05月14日IR2024年3月期 決算説明資料 | 2024-09-12 09:30:53 |