| 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 | 1,876 | 1,877 | 1,829 | 1,829 | 64,700 | -46 | 98% | 97% | 77% | ▼ | 105% | 107% | 126% | 91% | 103% |
| 20250121 | 1,909 | 1,999 | 1,882 | 1,996 | 126,500 | 167 | 109% | 105% | 196% | ▲ | 100% | 102% | 120% | 100% | 113% |
| 20250122 | 2,013 | 2,037 | 1,984 | 2,014 | 98,200 | 18 | 101% | 100% | 78% | ▲▲ | 97% | 104% | 120% | 100% | 114% |
| 20250123 | 2,007 | 2,007 | 1,945 | 1,945 | 52,100 | -69 | 97% | 97% | 53% | ▼ | 105% | 109% | 123% | 97% | 110% |
| 20250124 | 1,960 | 2,065 | 1,960 | 2,052 | 78,500 | 107 | 106% | 105% | 151% | ▲ | 96% | 101% | 114% | 100% | 116% |
| 20250127 | 2,119 | 2,128 | 2,021 | 2,040 | 74,300 | -12 | 99% | 96% | 95% | ▼ | 100% | 106% | 118% | 99% | 115% |
| 20250128 | 2,042 | 2,075 | 2,001 | 2,044 | 29,200 | 4 | 100% | 100% | 39% | ▲ | 101% | 104% | 117% | 100% | 115% |
| 20250129 | 2,065 | 2,111 | 2,059 | 2,092 | 64,800 | 48 | 102% | 101% | 222% | ▲▲ | 101% | 102% | 114% | 100% | 118% |
| 20250130 | 2,118 | 2,157 | 2,099 | 2,132 | 91,100 | 40 | 102% | 101% | 141% | ▲▲▲ | 100% | 106% | 113% | 100% | 120% |
| 20250131 | 2,143 | 2,158 | 2,108 | 2,150 | 46,900 | 18 | 101% | 100% | 51% | ▲▲▲▲ | 99% | 104% | 111% | 100% | 121% |
| 20250203 | 2,176 | 2,207 | 2,113 | 2,155 | 82,400 | 5 | 100% | 99% | 176% | ▲▲▲▲▲ | 97% | 103% | 109% | 100% | 122% |
| 20250204 | 2,205 | 2,205 | 2,129 | 2,140 | 104,600 | -15 | 99% | 97% | 127% | ▼ | 101% | 110% | 119% | 99% | 121% |
| 20250205 | 2,150 | 2,186 | 2,125 | 2,170 | 48,000 | 30 | 101% | 101% | 46% | ▲ | 103% | 107% | 116% | 100% | 123% |
| 20250206 | 2,200 | 2,273 | 2,188 | 2,273 | 131,600 | 103 | 105% | 103% | 274% | ▲▲ | 97% | 101% | 111% | 100% | 128% |
| 20250207 | 2,300 | 2,308 | 2,197 | 2,225 | 117,400 | -48 | 98% | 97% | 89% | ▼ | 101% | 101% | 114% | 98% | 123% |
| 20250210 | 2,254 | 2,305 | 2,226 | 2,270 | 126,100 | 45 | 102% | 101% | 107% | ▲ | 103% | 106% | 112% | 100% | 124% |
| 20250212 | 2,285 | 2,372 | 2,263 | 2,359 | 152,800 | 89 | 104% | 103% | 121% | ▲▲ | 98% | 101% | 108% | 100% | 129% |
| 20250213 | 2,380 | 2,384 | 2,305 | 2,325 | 167,900 | -34 | 99% | 98% | 110% | ▼ | 98% | 101% | 110% | 99% | 127% |
| 20250214 | 2,320 | 2,320 | 2,245 | 2,262 | 171,800 | -63 | 97% | 98% | 102% | ▼▼ | 106% | 107% | 118% | 96% | 124% |
| 20250217 | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 | 19 | 101% | 106% | 99% | ▲ | 106% | 101% | 112% | 97% | 125% |
| 20250218 | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 | 130 | 106% | 106% | 105% | ▲▲ | 96% | 97% | 104% | 100% | 124% |
| 20250219 | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 | -71 | 97% | 96% | 85% | ▼ | 99% | 101% | 106% | 97% | 120% |
| 20250220 | 2,339 | 2,359 | 2,251 | 2,320 | 87,900 | -20 | 99% | 99% | 58% | ▼▼ | 99% | 105% | 109% | 96% | 119% |
| 20250225 | 2,257 | 2,277 | 2,223 | 2,237 | 71,700 | -83 | 96% | 99% | 82% | ▼▼▼ | 104% | 108% | 111% | 93% | 110% |
| 20250226 | 2,228 | 2,327 | 2,221 | 2,313 | 51,100 | 76 | 103% | 104% | 71% | ▲ | 100% | 102% | 105% | 96% | 113% |
| 20250227 | 2,362 | 2,445 | 2,350 | 2,373 | 105,200 | 60 | 103% | 100% | 206% | ▲▲ | 99% | 100% | 104% | 98% | 116% |
| 20250228 | 2,378 | 2,438 | 2,340 | 2,354 | 67,800 | -19 | 99% | 99% | 64% | ▼ | 98% | 106% | 103% | 98% | 113% |
| 20250303 | 2,404 | 2,407 | 2,356 | 2,363 | 46,600 | 9 | 100% | 98% | 69% | ▲ | 102% | 109% | 103% | 98% | 111% |
| 20250304 | 2,355 | 2,459 | 2,350 | 2,400 | 66,100 | 37 | 102% | 102% | 142% | ▲▲ | 99% | 103% | 100% | 100% | 112% |
| 20250305 | 2,405 | 2,420 | 2,376 | 2,385 | 43,100 | -15 | 99% | 99% | 65% | ▼ | 100% | 102% | 99% | 99% | 111% |
| 20250306 | 2,385 | 2,409 | 2,365 | 2,384 | 37,100 | -1 | 100% | 100% | 86% | ▼▼ | 105% | 100% | 97% | 99% | 111% |
| 20250307 | 2,434 | 2,595 | 2,434 | 2,560 | 213,500 | 176 | 107% | 105% | 575% | ▲ | 96% | 94% | 92% | 100% | 118% |
| 20250310 | 2,567 | 2,605 | 2,472 | 2,475 | 77,200 | -85 | 97% | 96% | 36% | ▼ | 99% | 101% | 97% | 97% | 111% |
| 20250311 | 2,450 | 2,451 | 2,370 | 2,430 | 58,500 | -45 | 98% | 99% | 76% | ▼▼ | 100% | 102% | 97% | 95% | 109% |
| 20250312 | 2,430 | 2,460 | 2,410 | 2,430 | 40,000 | 0 | 100% | 100% | 68% | -- | 99% | 99% | 97% | 95% | 109% |
| 20250313 | 2,430 | 2,442 | 2,403 | 2,410 | 38,700 | -20 | 99% | 99% | 97% | ▼ | 99% | 100% | 93% | 94% | 108% |
| 20250314 | 2,410 | 2,435 | 2,383 | 2,397 | 40,000 | -13 | 99% | 99% | 103% | ▼▼ | 103% | 97% | 89% | 94% | 107% |
| 20250317 | 2,400 | 2,480 | 2,379 | 2,469 | 68,400 | 72 | 103% | 103% | 171% | ▲ | 99% | 95% | 86% | 96% | 110% |
| 20250318 | 2,432 | 2,449 | 2,410 | 2,415 | 40,600 | -54 | 98% | 99% | 59% | ▼ | 100% | 97% | 86% | 94% | 108% |
| 20250319 | 2,402 | 2,436 | 2,400 | 2,403 | 35,900 | -12 | 100% | 100% | 88% | ▼▼ | 97% | 96% | 84% | 94% | 107% |
| 20250321 | 2,399 | 2,405 | 2,305 | 2,319 | 53,400 | -84 | 97% | 97% | 149% | ▼▼▼ | 99% | 103% | 88% | 91% | 104% |
| 20250324 | 2,304 | 2,345 | 2,277 | 2,282 | 28,600 | -37 | 98% | 99% | 54% | ▼▼▼▼ | 101% | 103% | 88% | 89% | 102% |
| 20250325 | 2,300 | 2,368 | 2,275 | 2,320 | 44,800 | 38 | 102% | 101% | 157% | ▲ | 99% | 97% | 87% | 91% | 104% |
| 20250326 | 2,323 | 2,333 | 2,291 | 2,295 | 26,600 | -25 | 99% | 99% | 59% | ▼ | 100% | 93% | 88% | 90% | 101% |
| 20250327 | 2,295 | 2,318 | 2,280 | 2,295 | 22,800 | 0 | 100% | 100% | 86% | -- | 106% | 94% | 91% | 90% | 101% |
| 20250328 | 2,232 | 2,376 | 2,232 | 2,365 | 57,600 | 70 | 103% | 106% | 253% | ▲ | 97% | 89% | 87% | 92% | 104% |
| 20250331 | 2,315 | 2,315 | 2,202 | 2,246 | 57,500 | -119 | 95% | 97% | 100% | ▼ | 94% | 85% | 90% | 88% | 100% |
| 20250401 | 2,256 | 2,258 | 2,121 | 2,129 | 94,300 | -117 | 95% | 94% | 164% | ▼▼ | 100% | 88% | 96% | 83% | 100% |
| 20250402 | 2,102 | 2,135 | 2,078 | 2,102 | 60,500 | -27 | 99% | 100% | 64% | ▼▼▼ | 103% | 100% | 101% | 82% | 100% |
| 20250403 | 2,000 | 2,077 | 1,990 | 2,054 | 49,800 | -48 | 98% | 103% | 82% | ▼▼▼▼ | 95% | 100% | 0% | 80% | 100% |
| 20250404 | 2,000 | 2,019 | 1,844 | 1,907 | 99,100 | -147 | 93% | 95% | 199% | ▼▼▼▼▼ | 103% | 110% | 0% | 74% | 100% |
| 20250408 | 1,800 | 1,924 | 1,800 | 1,859 | 77,800 | -48 | 97% | 103% | 79% | ▼▼▼▼▼▼ | 98% | 106% | 0% | 75% | 100% |
| 20250409 | 1,875 | 1,897 | 1,792 | 1,841 | 47,800 | -18 | 99% | 98% | 61% | ▼▼▼▼▼▼▼ | 91% | 90% | 0% | 75% | 100% |
| 20250410 | 2,201 | 2,221 | 1,977 | 1,997 | 88,900 | 156 | 108% | 91% | 186% | ▲ | 104% | 105% | 0% | 81% | 108% |
| 20250411 | 1,917 | 2,000 | 1,878 | 1,985 | 41,300 | -12 | 99% | 104% | 46% | ▼ | 99% | 101% | 0% | 80% | 108% |
| 20250414 | 2,002 | 2,025 | 1,980 | 1,980 | 42,600 | -5 | 100% | 99% | 103% | ▼▼ | 100% | 102% | 0% | 80% | 108% |
| 20250415 | 1,985 | 2,010 | 1,981 | 1,989 | 29,900 | 9 | 100% | 100% | 70% | ▲ | 99% | 0% | 0% | 81% | 108% |
| 20250416 | 1,980 | 1,991 | 1,952 | 1,953 | 39,100 | -36 | 98% | 99% | 131% | ▼ | 103% | 0% | 0% | 81% | 106% |
| 20250417 | 1,963 | 2,015 | 1,955 | 2,014 | 43,500 | 61 | 103% | 103% | 111% | ▲ | 102% | 0% | 0% | 84% | 109% |
| 20250418 | 1,995 | 2,032 | 1,995 | 2,025 | 37,200 | 11 | 101% | 102% | 86% | ▲▲ | % | % | % | 86% | 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 | 0 | 393,900 | 0 | 41,400 | 0 | 352,500 |
| 2025-04-04 | 0 | 395,000 | 0 | 34,600 | 0 | 360,400 |
| 2025-03-28 | 0 | 412,300 | 0 | 40,500 | 0 | 371,800 |
| 2025-03-21 | 0 | 413,300 | 0 | 40,600 | 0 | 372,700 |
| 2025-03-14 | 0 | 407,100 | 0 | 41,300 | 0 | 365,800 |
| 2025-03-07 | 100 | 389,100 | 100 | 41,200 | 0 | 347,900 |
| 2025-02-28 | 0 | 415,400 | 0 | 52,300 | 0 | 363,100 |
| 2025-02-21 | 0 | 435,700 | 0 | 51,500 | 0 | 384,200 |
| 2025-02-14 | 100 | 441,400 | 100 | 56,300 | 0 | 385,100 |
| 2025-02-07 | 0 | 414,000 | 0 | 51,800 | 0 | 362,200 |
| 2025-01-31 | 0 | 397,600 | 0 | 49,800 | 0 | 347,800 |
| 2025-01-24 | 0 | 390,400 | 0 | 45,100 | 0 | 345,300 |
| 2025-01-17 | 0 | 369,400 | 0 | 34,600 | 0 | 334,800 |
| 2025-01-10 | 0 | 364,700 | 0 | 33,100 | 0 | 331,600 |
| 2024-12-27 | 0 | 349,000 | 0 | 35,300 | 0 | 313,700 |
| 2024-12-20 | 0 | 355,100 | 0 | 39,000 | 0 | 316,100 |
| 2024-12-13 | 0 | 365,100 | 0 | 42,500 | 0 | 322,600 |
| 2024-12-06 | 0 | 383,400 | 0 | 47,200 | 0 | 336,200 |
| 2024-11-29 | 0 | 408,700 | 0 | 50,400 | 0 | 358,300 |
| 2024-11-22 | 0 | 418,000 | 0 | 54,800 | 0 | 363,200 |
| 2024-11-15 | 100 | 438,400 | 100 | 56,400 | 0 | 382,000 |
| 2024-11-08 | 0 | 388,000 | 0 | 29,300 | 0 | 358,700 |
| 2024-11-01 | 0 | 384,400 | 0 | 26,800 | 0 | 357,600 |
| 2024-10-25 | 0 | 377,100 | 0 | 23,300 | 0 | 353,800 |
| 2024-10-18 | 0 | 373,700 | 0 | 24,000 | 0 | 349,700 |
| 2024-10-11 | 0 | 355,200 | 0 | 22,900 | 0 | 332,300 |
| 2024-10-04 | 0 | 349,700 | 0 | 23,600 | 0 | 326,100 |
| 2024-09-27 | 0 | 337,200 | 0 | 24,900 | 0 | 312,300 |
| 2024-09-20 | 0 | 340,100 | 0 | 24,500 | 0 | 315,600 |
| 2024-09-13 | 0 | 318,800 | 0 | 18,400 | 0 | 300,400 |
| 2024-09-06 | 0 | 345,600 | 0 | 32,400 | 0 | 313,200 |
| 2024-08-30 | 0 | 338,300 | 0 | 24,000 | 0 | 314,300 |
| 2024-08-23 | 0 | 322,100 | 0 | 18,800 | 0 | 303,300 |
| 2024-08-16 | 0 | 332,100 | 0 | 20,200 | 0 | 311,900 |
| 2024-08-09 | 0 | 353,500 | 0 | 33,000 | 0 | 320,500 |
| 2024-08-02 | 0 | 368,300 | 0 | 41,900 | 0 | 326,400 |
| 2024-07-26 | 0 | 360,500 | 0 | 35,900 | 0 | 324,600 |
| 2024-07-19 | 0 | 357,000 | 0 | 36,600 | 0 | 320,400 |
| 2024-07-12 | 0 | 364,600 | 0 | 46,900 | 0 | 317,700 |
| 2024-07-05 | 0 | 364,800 | 0 | 53,800 | 0 | 311,000 |
| 2024-06-28 | 0 | 364,300 | 0 | 50,700 | 0 | 313,600 |
| 2024-06-21 | 100 | 361,500 | 100 | 49,000 | 0 | 312,500 |
| 2024-06-14 | 0 | 357,400 | 0 | 48,700 | 0 | 308,700 |
| 2024-06-07 | 0 | 335,500 | 0 | 32,700 | 0 | 302,800 |
| 2024-05-31 | 0 | 348,100 | 0 | 28,600 | 0 | 319,500 |
| 2024-05-24 | 0 | 327,200 | 0 | 27,200 | 0 | 300,000 |
| 2024-05-17 | 0 | 332,900 | 0 | 29,000 | 0 | 303,900 |
| 2024-05-10 | 0 | 313,800 | 0 | 24,600 | 0 | 289,200 |
| 2024-05-02 | 0 | 315,000 | 0 | 23,400 | 0 | 291,600 |
| 2024-04-26 | 0 | 312,600 | 0 | 21,600 | 0 | 291,000 |
| 2024-04-19 | 0 | 315,600 | 0 | 21,200 | 0 | 294,400 |
| 2024-04-12 | 0 | 318,500 | 0 | 24,500 | 0 | 294,000 |
| 2024-04-05 | 0 | 315,300 | 0 | 23,400 | 0 | 291,900 |
| 2024-03-29 | 0 | 329,400 | 0 | 26,100 | 0 | 303,300 |
| 2024-03-22 | 0 | 314,200 | 0 | 20,300 | 0 | 293,900 |
| 2024-03-15 | 0 | 315,100 | 0 | 20,000 | 0 | 295,100 |
| 2024-03-08 | 0 | 320,400 | 0 | 21,500 | 0 | 298,900 |
| 2024-03-01 | 0 | 325,900 | 0 | 21,500 | 0 | 304,400 |
| 2024-02-22 | 0 | 319,700 | 0 | 18,000 | 0 | 301,700 |
| 2024-02-16 | 0 | 320,000 | 0 | 17,900 | 0 | 302,100 |
| 2024-02-09 | 0 | 320,200 | 0 | 18,200 | 0 | 302,000 |
| 2024-02-02 | 0 | 321,200 | 0 | 19,500 | 0 | 301,700 |
| 2024-01-26 | 0 | 319,900 | 0 | 20,600 | 0 | 299,300 |
| 2024-01-19 | 0 | 321,000 | 0 | 18,700 | 0 | 302,300 |
| 2024-01-12 | 0 | 318,600 | 0 | 19,800 | 0 | 298,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-19 | モルガン・スタンレーMUFG証券株式会社 | 24,200 | 0.18% | ▼ | -68,700 | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 |
| 2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 92,900 | 0.71% | ▲ | 21,200 | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 |
| 2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 71,700 | 0.55% | ▲ | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250219 | 15:30 | 鈴茂器工 | 社長交代および執行役員の異動に関するお知らせ |
| 20250219 | 15:30 | 鈴茂器工 | 完全子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20241121 | 16:30 | 鈴茂器工 | 2025年３月期 第２四半期決算説明会資料 |
| 20241031 | 15:00 | 鈴茂器工 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240918 | 15:00 | 鈴茂器工 | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240918 | 15:00 | 鈴茂器工 | 組織変更および執行役員の異動に関するお知らせ |
| 20240918 | 15:00 | 鈴茂器工 | 業績予想の修正に関するお知らせ |
| 20240710 | 11:00 | 鈴茂器工 | 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240624 | 11:10 | 鈴茂器工 | 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240618 | 15:30 | 鈴茂器工 | （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 |
| 20240219 | 15:00 | 鈴茂器工 | 執行役員の異動に関するお知らせ |
| 20240214 | 15:00 | 鈴茂器工 | 2024年３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 |
|---|---|---|---|
| 6405 | 1 | トップ｜鈴茂器工株式会社 | 2025-04-19 14:27:49 |
| 6405 | 2 | 免責事項 | 2025-02-27 05:29:09 |
| 6405 | 2 | 電子公告 | 2025-02-27 05:29:08 |
| 6405 | 2 | 株式の情報 | 2025-02-27 05:29:06 |
| 6405 | 2 | 損益・財務・キャッシュフロー | 2025-02-27 05:29:03 |
| 6405 | 2 | IRカレンダー | 2025-02-27 05:28:54 |
| 6405 | 2 | 個人投資家のみなさまへ | 2025-02-27 05:28:53 |
| 6405 | 2 | 決算短信 | 2025-02-27 05:28:52 |
| 6405 | 2 | IRニュース | 2025-02-27 05:28:50 |
| 6405 | 2 | 個人投資家向けオンライン会社説明会開催のお知らせPDF(110.3KB) | 2024-11-12 19:30:03 |