| 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 | 1,157 | 1,157 | 1,125 | 1,138 | 12,000 | -20 | 98% | 98% | 12% | ▼ | 99% | 96% | 97% | 98% | 108% |
| 20240925 | 1,155 | 1,155 | 1,129 | 1,138 | 5,800 | 0 | 100% | 99% | 48% | -- | 99% | 97% | 98% | 98% | 108% |
| 20240926 | 1,139 | 1,145 | 1,128 | 1,132 | 5,100 | -6 | 99% | 99% | 88% | ▼ | 100% | 98% | 98% | 98% | 108% |
| 20240927 | 1,130 | 1,130 | 1,123 | 1,127 | 4,300 | -5 | 100% | 100% | 84% | ▼▼ | 99% | 99% | 99% | 97% | 107% |
| 20240930 | 1,120 | 1,126 | 1,100 | 1,106 | 9,600 | -21 | 98% | 99% | 223% | ▼▼▼ | 100% | 101% | 100% | 96% | 105% |
| 20241001 | 1,110 | 1,112 | 1,098 | 1,106 | 5,500 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 100% | 96% | 105% |
| 20241002 | 1,106 | 1,106 | 1,097 | 1,104 | 2,500 | -2 | 100% | 100% | 45% | ▼ | 99% | 99% | 99% | 95% | 105% |
| 20241003 | 1,117 | 1,119 | 1,101 | 1,105 | 2,000 | 1 | 100% | 99% | 80% | ▲ | 101% | 101% | 100% | 95% | 105% |
| 20241004 | 1,106 | 1,116 | 1,106 | 1,114 | 1,400 | 9 | 101% | 101% | 70% | ▲▲ | 100% | 100% | 98% | 96% | 106% |
| 20241007 | 1,120 | 1,120 | 1,114 | 1,118 | 4,000 | 4 | 100% | 100% | 286% | ▲▲▲ | 99% | 99% | 100% | 97% | 107% |
| 20241008 | 1,120 | 1,120 | 1,111 | 1,111 | 2,800 | -7 | 99% | 99% | 70% | ▼ | 100% | 99% | 100% | 96% | 106% |
| 20241009 | 1,115 | 1,115 | 1,110 | 1,110 | 300 | -1 | 100% | 100% | 11% | ▼▼ | 101% | 99% | 101% | 96% | 106% |
| 20241010 | 1,110 | 1,117 | 1,110 | 1,117 | 400 | 7 | 101% | 101% | 133% | ▲ | 99% | 99% | 100% | 96% | 106% |
| 20241011 | 1,116 | 1,116 | 1,110 | 1,110 | 1,300 | -7 | 99% | 99% | 325% | ▼ | 99% | 100% | 101% | 96% | 106% |
| 20241015 | 1,108 | 1,108 | 1,088 | 1,100 | 5,000 | -10 | 99% | 99% | 385% | ▼▼ | 100% | 101% | 102% | 95% | 105% |
| 20241016 | 1,100 | 1,105 | 1,100 | 1,101 | 600 | 1 | 100% | 100% | 12% | ▲ | 100% | 98% | 101% | 95% | 105% |
| 20241017 | 1,105 | 1,105 | 1,100 | 1,100 | 1,000 | -1 | 100% | 100% | 167% | ▼ | 100% | 99% | 101% | 95% | 105% |
| 20241018 | 1,101 | 1,101 | 1,098 | 1,101 | 800 | 1 | 100% | 100% | 80% | ▲ | 100% | 98% | 101% | 95% | 104% |
| 20241021 | 1,106 | 1,106 | 1,103 | 1,106 | 500 | 5 | 100% | 100% | 63% | ▲▲ | 98% | 98% | 101% | 96% | 101% |
| 20241022 | 1,107 | 1,107 | 1,086 | 1,086 | 2,400 | -20 | 98% | 98% | 480% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241023 | 1,090 | 1,092 | 1,088 | 1,088 | 900 | 2 | 100% | 100% | 38% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20241024 | 1,084 | 1,090 | 1,076 | 1,087 | 1,600 | -1 | 100% | 100% | 178% | ▼ | 98% | 99% | 103% | 96% | 100% |
| 20241025 | 1,090 | 1,090 | 1,072 | 1,072 | 2,500 | -15 | 99% | 98% | 156% | ▼▼ | 102% | 101% | 104% | 95% | 100% |
| 20241028 | 1,072 | 1,100 | 1,072 | 1,090 | 1,600 | 18 | 102% | 102% | 64% | ▲ | 101% | 101% | 104% | 97% | 102% |
| 20241029 | 1,080 | 1,090 | 1,077 | 1,090 | 600 | 0 | 100% | 101% | 38% | -- | 99% | 102% | 103% | 97% | 102% |
| 20241030 | 1,090 | 1,095 | 1,074 | 1,074 | 1,700 | -16 | 99% | 99% | 283% | ▼ | 100% | 104% | 104% | 96% | 100% |
| 20241031 | 1,078 | 1,082 | 1,078 | 1,081 | 700 | 7 | 101% | 100% | 41% | ▲ | 100% | 104% | 104% | 97% | 101% |
| 20241101 | 1,077 | 1,099 | 1,077 | 1,082 | 1,900 | 1 | 100% | 100% | 271% | ▲▲ | 101% | 103% | 103% | 97% | 101% |
| 20241105 | 1,086 | 1,098 | 1,086 | 1,096 | 700 | 14 | 101% | 101% | 37% | ▲▲▲ | 102% | 101% | 102% | 98% | 102% |
| 20241106 | 1,100 | 1,121 | 1,096 | 1,117 | 8,400 | 21 | 102% | 102% | 1200% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20241107 | 1,117 | 1,122 | 1,100 | 1,110 | 13,100 | -7 | 99% | 99% | 156% | ▼ | 101% | 100% | 101% | 99% | 104% |
| 20241108 | 1,111 | 1,117 | 1,110 | 1,117 | 1,900 | 7 | 101% | 101% | 15% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20241111 | 1,117 | 1,117 | 1,104 | 1,108 | 2,200 | -9 | 99% | 99% | 116% | ▼ | 101% | 100% | 101% | 99% | 103% |
| 20241112 | 1,103 | 1,110 | 1,103 | 1,109 | 2,200 | 1 | 100% | 101% | 100% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241113 | 1,106 | 1,106 | 1,106 | 1,106 | 700 | -3 | 100% | 100% | 32% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241114 | 1,102 | 1,102 | 1,102 | 1,102 | 400 | -4 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20241115 | 1,102 | 1,109 | 1,102 | 1,106 | 700 | 4 | 100% | 100% | 175% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241118 | 1,106 | 1,106 | 1,101 | 1,101 | 900 | -5 | 100% | 100% | 129% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241119 | 1,104 | 1,104 | 1,102 | 1,103 | 2,600 | 2 | 100% | 100% | 289% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241120 | 1,104 | 1,105 | 1,104 | 1,104 | 300 | 1 | 100% | 100% | 12% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241121 | 1,106 | 1,107 | 1,102 | 1,107 | 800 | 3 | 100% | 100% | 267% | ▲▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241122 | 1,115 | 1,118 | 1,115 | 1,118 | 900 | 11 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241125 | 1,120 | 1,120 | 1,116 | 1,116 | 2,600 | -2 | 100% | 100% | 289% | ▼ | 99% | 100% | 100% | 100% | 104% |
| 20241127 | 1,116 | 1,116 | 1,101 | 1,101 | 2,500 | -15 | 99% | 99% | 96% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20241128 | 1,105 | 1,107 | 1,105 | 1,107 | 400 | 6 | 101% | 100% | 16% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241129 | 1,114 | 1,114 | 1,114 | 1,114 | 600 | 7 | 101% | 100% | 150% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241202 | 1,107 | 1,113 | 1,107 | 1,108 | 1,000 | -6 | 99% | 100% | 167% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241203 | 1,110 | 1,113 | 1,108 | 1,113 | 1,200 | 5 | 100% | 100% | 120% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20241204 | 1,113 | 1,113 | 1,100 | 1,112 | 3,100 | -1 | 100% | 100% | 258% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241205 | 1,110 | 1,110 | 1,110 | 1,110 | 1,700 | -2 | 100% | 100% | 55% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 1,103 | 1,103 | 1,100 | 1,100 | 1,500 | -10 | 99% | 100% | 88% | ▼▼▼ | 98% | 98% | 0% | 98% | 100% |
| 20241209 | 1,130 | 1,130 | 1,104 | 1,104 | 7,600 | 4 | 100% | 98% | 507% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 1,107 | 1,110 | 1,103 | 1,103 | 900 | -1 | 100% | 100% | 12% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 1,110 | 1,116 | 1,106 | 1,109 | 1,700 | 6 | 101% | 100% | 189% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241212 | 1,100 | 1,113 | 1,100 | 1,111 | 4,100 | 2 | 100% | 101% | 241% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 1,111 | 1,119 | 1,110 | 1,110 | 6,300 | -1 | 100% | 100% | 154% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 1,111 | 1,111 | 1,111 | 1,111 | 1,800 | 1 | 100% | 100% | 29% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 1,111 | 1,112 | 1,109 | 1,111 | 1,200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,110 | 1,112 | 1,109 | 1,112 | 1,700 | 1 | 100% | 100% | 142% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,112 | 1,112 | 1,112 | 1,112 | 400 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,107 | 1,114 | 1,106 | 1,109 | 4,000 | -3 | 100% | 100% | 1000% | ▼ | % | % | % | 99% | 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 | 0 | 95,900 | 0 | 25,800 | 0 | 70,100 |
| 2024-12-06 | 0 | 96,200 | 0 | 25,800 | 0 | 70,400 |
| 2024-11-29 | 0 | 96,900 | 0 | 26,800 | 0 | 70,100 |
| 2024-11-22 | 0 | 96,700 | 0 | 26,700 | 0 | 70,000 |
| 2024-11-15 | 0 | 98,900 | 0 | 26,700 | 0 | 72,200 |
| 2024-11-08 | 0 | 98,700 | 0 | 27,900 | 0 | 70,800 |
| 2024-11-01 | 0 | 96,700 | 0 | 25,300 | 0 | 71,400 |
| 2024-10-25 | 0 | 95,700 | 0 | 25,000 | 0 | 70,700 |
| 2024-10-18 | 0 | 94,600 | 0 | 25,300 | 0 | 69,300 |
| 2024-10-11 | 0 | 93,300 | 0 | 25,000 | 0 | 68,300 |
| 2024-10-04 | 0 | 94,100 | 0 | 24,900 | 0 | 69,200 |
| 2024-09-27 | 0 | 95,500 | 0 | 26,900 | 0 | 68,600 |
| 2024-09-20 | 0 | 95,800 | 0 | 24,700 | 0 | 71,100 |
| 2024-09-13 | 0 | 93,300 | 0 | 23,800 | 0 | 69,500 |
| 2024-09-06 | 0 | 91,900 | 0 | 24,900 | 0 | 67,000 |
| 2024-08-30 | 0 | 95,600 | 0 | 26,200 | 0 | 69,400 |
| 2024-08-23 | 0 | 95,000 | 0 | 26,000 | 0 | 69,000 |
| 2024-08-16 | 0 | 92,100 | 0 | 27,300 | 0 | 64,800 |
| 2024-08-09 | 0 | 89,800 | 0 | 26,500 | 0 | 63,300 |
| 2024-08-02 | 0 | 100,500 | 0 | 29,700 | 0 | 70,800 |
| 2024-07-26 | 0 | 101,500 | 0 | 28,200 | 0 | 73,300 |
| 2024-07-19 | 0 | 102,400 | 0 | 28,300 | 0 | 74,100 |
| 2024-07-12 | 0 | 97,300 | 0 | 27,900 | 0 | 69,400 |
| 2024-07-05 | 0 | 93,700 | 0 | 26,500 | 0 | 67,200 |
| 2024-06-28 | 0 | 92,100 | 0 | 25,400 | 0 | 66,700 |
| 2024-06-21 | 0 | 88,100 | 0 | 26,200 | 0 | 61,900 |
| 2024-06-14 | 0 | 85,700 | 0 | 25,700 | 0 | 60,000 |
| 2024-06-07 | 0 | 85,800 | 0 | 25,600 | 0 | 60,200 |
| 2024-05-31 | 0 | 83,200 | 0 | 23,200 | 0 | 60,000 |
| 2024-05-24 | 0 | 81,900 | 0 | 21,800 | 0 | 60,100 |
| 2024-05-17 | 0 | 74,800 | 0 | 15,100 | 0 | 59,700 |
| 2024-05-10 | 0 | 74,800 | 0 | 15,000 | 0 | 59,800 |
| 2024-05-02 | 0 | 74,900 | 0 | 15,000 | 0 | 59,900 |
| 2024-04-26 | 0 | 74,800 | 0 | 15,000 | 0 | 59,800 |
| 2024-04-19 | 0 | 75,000 | 0 | 15,100 | 0 | 59,900 |
| 2024-04-12 | 0 | 74,700 | 0 | 15,100 | 0 | 59,600 |
| 2024-04-05 | 0 | 74,700 | 0 | 15,100 | 0 | 59,600 |
| 2024-03-29 | 0 | 73,800 | 0 | 11,400 | 0 | 62,400 |
| 2024-03-22 | 0 | 76,600 | 0 | 11,900 | 0 | 64,700 |
| 2024-03-15 | 0 | 77,400 | 0 | 11,900 | 0 | 65,500 |
| 2024-03-08 | 0 | 76,400 | 0 | 11,900 | 0 | 64,500 |
| 2024-03-01 | 0 | 79,200 | 0 | 12,600 | 0 | 66,600 |
| 2024-02-22 | 0 | 75,500 | 0 | 11,300 | 0 | 64,200 |
| 2024-02-16 | 0 | 75,800 | 0 | 11,300 | 0 | 64,500 |
| 2024-02-09 | 0 | 75,600 | 0 | 12,200 | 0 | 63,400 |
| 2024-02-02 | 0 | 75,900 | 0 | 12,700 | 0 | 63,200 |
| 2024-01-26 | 0 | 74,600 | 0 | 12,600 | 0 | 62,000 |
| 2024-01-19 | 0 | 72,000 | 0 | 12,700 | 0 | 59,300 |
| 2024-01-12 | 0 | 72,200 | 0 | 12,200 | 0 | 60,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:40 | 兼松エンジニア | 2025年3月期 第2四半期(中間期)決算短信[日本基準](非連結) |
| 20240919 | 15:40 | 兼松エンジニア | 業績予想の修正に関するお知らせ |
| 20240805 | 15:40 | 兼松エンジニア | 2025年3月期 第1四半期決算短信[日本基準](非連結) |
| 20240719 | 15:40 | 兼松エンジニア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240619 | 15:40 | 兼松エンジニア | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:40 | 兼松エンジニア | 取締役の報酬額の改定及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 15:40 | 兼松エンジニア | 2024年3月期 決算短信[日本基準](非連結) |
| 20240513 | 15:40 | 兼松エンジニア | 配当予想の修正に関するお知らせ |
| 20240209 | 15:40 | 兼松エンジニア | 2024年3月期 第3四半期決算短信[日本基準](非連結) |
| 20240209 | 15:40 | 兼松エンジニア | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SPPW | 350 | 2024-02-09 10:49 | 兼松エンジニアリング株式会社 | 三谷 公男 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6402 | 1 | 兼松エンジニアリング株式会社 | 2024-12-22 09:28:40 |
| 6402 | 2 | IR情報│兼松エンジニアリング株式会社 | 2024-06-18 08:12:38 |
| 6402 | 2 | 電子公告│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:41 |
| 6402 | 2 | 株式情報│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:40 |
| 6402 | 2 | 財務情報│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:38 |
| 6402 | 2 | 事業報告│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:37 |
| 6402 | 2 | 有価証券報告書・ 四半期報告書│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:36 |
| 6402 | 2 | 決算短信│IR情報│兼松エンジニアリング株式会社 | 2024-06-14 20:17:35 |
| 6402 | 3 | お知らせ│兼松エンジニアリング株式会社 | 2024-06-18 08:12:39 |
| 6402 | 3 | K&Eニュース│兼松エンジニアリング株式会社 | 2024-06-15 09:45:32 |