| 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 | 1,745 | 1,766 | 1,692 | 1,758 | 67,300 | 50 | 103% | 101% | 66% | ▲ | 102% | 99% | 91% | 97% | 131% |
| 20240925 | 1,820 | 1,865 | 1,789 | 1,850 | 137,800 | 92 | 105% | 102% | 205% | ▲▲ | 99% | 98% | 91% | 100% | 138% |
| 20240926 | 1,810 | 1,813 | 1,755 | 1,790 | 105,400 | -60 | 97% | 99% | 76% | ▼ | 102% | 95% | 92% | 97% | 133% |
| 20240927 | 1,789 | 1,825 | 1,780 | 1,818 | 42,700 | 28 | 102% | 102% | 41% | ▲ | 104% | 98% | 95% | 98% | 135% |
| 20240930 | 1,738 | 1,840 | 1,733 | 1,810 | 89,800 | -8 | 100% | 104% | 210% | ▼ | 98% | 92% | 91% | 98% | 135% |
| 20241001 | 1,822 | 1,831 | 1,769 | 1,780 | 34,900 | -30 | 98% | 98% | 39% | ▼▼ | 97% | 96% | 94% | 96% | 133% |
| 20241002 | 1,752 | 1,762 | 1,694 | 1,708 | 44,600 | -72 | 96% | 97% | 128% | ▼▼▼ | 99% | 97% | 95% | 92% | 127% |
| 20241003 | 1,715 | 1,738 | 1,696 | 1,697 | 22,500 | -11 | 99% | 99% | 50% | ▼▼▼▼ | 100% | 98% | 97% | 92% | 126% |
| 20241004 | 1,692 | 1,712 | 1,667 | 1,684 | 29,000 | -13 | 99% | 100% | 129% | ▼▼▼▼▼ | 98% | 95% | 91% | 91% | 125% |
| 20241007 | 1,724 | 1,724 | 1,671 | 1,682 | 28,200 | -2 | 100% | 98% | 97% | ▼▼▼▼▼▼ | 99% | 99% | 93% | 91% | 122% |
| 20241008 | 1,667 | 1,677 | 1,643 | 1,656 | 28,200 | -26 | 98% | 99% | 100% | ▼▼▼▼▼▼▼ | 98% | 97% | 92% | 90% | 116% |
| 20241009 | 1,688 | 1,688 | 1,635 | 1,660 | 18,800 | 4 | 100% | 98% | 67% | ▲ | 99% | 100% | 94% | 90% | 114% |
| 20241010 | 1,653 | 1,667 | 1,612 | 1,640 | 43,500 | -20 | 99% | 99% | 231% | ▼ | 99% | 99% | 93% | 89% | 111% |
| 20241011 | 1,668 | 1,668 | 1,640 | 1,646 | 13,400 | 6 | 100% | 99% | 31% | ▲ | 100% | 99% | 93% | 89% | 105% |
| 20241015 | 1,649 | 1,651 | 1,630 | 1,641 | 15,500 | -5 | 100% | 100% | 116% | ▼ | 100% | 100% | 94% | 89% | 105% |
| 20241016 | 1,631 | 1,658 | 1,612 | 1,639 | 22,400 | -2 | 100% | 100% | 145% | ▼▼ | 100% | 95% | 93% | 89% | 100% |
| 20241017 | 1,648 | 1,672 | 1,638 | 1,651 | 41,200 | 12 | 101% | 100% | 184% | ▲ | 96% | 92% | 98% | 89% | 101% |
| 20241018 | 1,675 | 1,712 | 1,611 | 1,613 | 37,900 | -38 | 98% | 96% | 92% | ▼ | 99% | 93% | 100% | 87% | 100% |
| 20241021 | 1,653 | 1,653 | 1,617 | 1,633 | 14,700 | 20 | 101% | 99% | 39% | ▲ | 96% | 95% | 101% | 88% | 101% |
| 20241022 | 1,633 | 1,649 | 1,550 | 1,573 | 49,500 | -60 | 96% | 96% | 337% | ▼ | 98% | 99% | 106% | 85% | 100% |
| 20241023 | 1,558 | 1,571 | 1,523 | 1,534 | 36,400 | -39 | 98% | 98% | 74% | ▼▼ | 101% | 101% | 111% | 83% | 100% |
| 20241024 | 1,516 | 1,570 | 1,511 | 1,531 | 33,700 | -3 | 100% | 101% | 93% | ▼▼▼ | 99% | 100% | 111% | 84% | 100% |
| 20241025 | 1,521 | 1,539 | 1,487 | 1,503 | 28,900 | -28 | 98% | 99% | 86% | ▼▼▼▼ | 103% | 101% | 114% | 83% | 100% |
| 20241028 | 1,503 | 1,555 | 1,501 | 1,550 | 14,200 | 47 | 103% | 103% | 49% | ▲ | 99% | 96% | 111% | 86% | 103% |
| 20241029 | 1,554 | 1,554 | 1,519 | 1,538 | 17,000 | -12 | 99% | 99% | 120% | ▼ | 100% | 97% | 113% | 86% | 102% |
| 20241030 | 1,529 | 1,569 | 1,521 | 1,528 | 21,200 | -10 | 99% | 100% | 125% | ▼▼ | 99% | 97% | 113% | 89% | 102% |
| 20241031 | 1,536 | 1,545 | 1,502 | 1,518 | 25,400 | -10 | 99% | 99% | 120% | ▼▼▼ | 99% | 100% | 115% | 89% | 101% |
| 20241101 | 1,508 | 1,511 | 1,485 | 1,498 | 20,500 | -20 | 99% | 99% | 81% | ▼▼▼▼ | 98% | 102% | 116% | 89% | 100% |
| 20241105 | 1,490 | 1,490 | 1,424 | 1,459 | 72,500 | -39 | 97% | 98% | 354% | ▼▼▼▼▼ | 102% | 104% | 122% | 87% | 100% |
| 20241106 | 1,459 | 1,495 | 1,459 | 1,484 | 30,500 | 25 | 102% | 102% | 42% | ▲ | 99% | 104% | 124% | 89% | 102% |
| 20241107 | 1,472 | 1,483 | 1,438 | 1,455 | 60,300 | -29 | 98% | 99% | 198% | ▼ | 103% | 104% | 123% | 88% | 100% |
| 20241108 | 1,475 | 1,520 | 1,459 | 1,514 | 48,800 | 59 | 104% | 103% | 81% | ▲ | 100% | 108% | 123% | 92% | 104% |
| 20241111 | 1,518 | 1,527 | 1,501 | 1,518 | 26,500 | 4 | 100% | 100% | 54% | ▲▲ | 101% | 111% | 127% | 92% | 104% |
| 20241112 | 1,491 | 1,524 | 1,474 | 1,510 | 89,800 | -8 | 99% | 101% | 339% | ▼ | 101% | 109% | 125% | 91% | 104% |
| 20241113 | 1,512 | 1,545 | 1,512 | 1,534 | 47,600 | 24 | 102% | 101% | 53% | ▲ | 95% | 106% | 123% | 93% | 105% |
| 20241114 | 1,534 | 1,549 | 1,457 | 1,457 | 150,900 | -77 | 95% | 95% | 317% | ▼ | 104% | 106% | 122% | 88% | 100% |
| 20241115 | 1,582 | 1,649 | 1,557 | 1,641 | 172,600 | 184 | 113% | 104% | 114% | ▲ | 101% | 103% | 118% | 100% | 113% |
| 20241118 | 1,638 | 1,724 | 1,613 | 1,652 | 71,100 | 11 | 101% | 101% | 41% | ▲▲ | 100% | 105% | 119% | 100% | 114% |
| 20241119 | 1,630 | 1,637 | 1,605 | 1,627 | 31,500 | -25 | 98% | 100% | 44% | ▼ | 100% | 106% | 123% | 98% | 112% |
| 20241120 | 1,634 | 1,643 | 1,608 | 1,628 | 20,200 | 1 | 100% | 100% | 64% | ▲ | 103% | 106% | 123% | 99% | 112% |
| 20241121 | 1,626 | 1,690 | 1,625 | 1,680 | 38,700 | 52 | 103% | 103% | 192% | ▲▲ | 100% | 100% | 118% | 100% | 115% |
| 20241122 | 1,699 | 1,744 | 1,693 | 1,694 | 63,100 | 14 | 101% | 100% | 163% | ▲▲▲ | 98% | 99% | 116% | 100% | 116% |
| 20241125 | 1,734 | 1,736 | 1,700 | 1,707 | 25,500 | 13 | 101% | 98% | 40% | ▲▲▲▲ | 102% | 102% | 118% | 100% | 117% |
| 20241126 | 1,703 | 1,737 | 1,694 | 1,731 | 34,200 | 24 | 101% | 102% | 134% | ▲▲▲▲▲ | 96% | 102% | 115% | 100% | 119% |
| 20241127 | 1,743 | 1,743 | 1,643 | 1,670 | 58,900 | -61 | 96% | 96% | 172% | ▼ | 103% | 110% | 122% | 96% | 115% |
| 20241128 | 1,651 | 1,695 | 1,651 | 1,695 | 23,700 | 25 | 101% | 103% | 40% | ▲ | 101% | 107% | 118% | 98% | 116% |
| 20241129 | 1,700 | 1,750 | 1,700 | 1,717 | 31,400 | 22 | 101% | 101% | 132% | ▲▲ | 100% | 108% | 116% | 99% | 118% |
| 20241202 | 1,729 | 1,759 | 1,729 | 1,732 | 35,800 | 15 | 101% | 100% | 114% | ▲▲▲ | 103% | 110% | 116% | 100% | 119% |
| 20241203 | 1,725 | 1,790 | 1,725 | 1,783 | 47,200 | 51 | 103% | 103% | 132% | ▲▲▲▲ | 102% | 107% | 110% | 100% | 123% |
| 20241204 | 1,776 | 1,836 | 1,770 | 1,818 | 69,200 | 35 | 102% | 102% | 147% | ▲▲▲▲▲ | 98% | 104% | 107% | 100% | 125% |
| 20241205 | 1,818 | 1,818 | 1,776 | 1,783 | 27,100 | -35 | 98% | 98% | 39% | ▼ | 105% | 109% | 109% | 98% | 122% |
| 20241206 | 1,771 | 1,884 | 1,759 | 1,866 | 59,200 | 83 | 105% | 105% | 218% | ▲ | 99% | 101% | 0% | 100% | 128% |
| 20241209 | 1,906 | 1,952 | 1,882 | 1,893 | 113,600 | 27 | 101% | 99% | 192% | ▲▲ | 98% | 102% | 0% | 100% | 130% |
| 20241210 | 1,893 | 1,893 | 1,825 | 1,860 | 58,300 | -33 | 98% | 98% | 51% | ▼ | 96% | 102% | 0% | 98% | 128% |
| 20241211 | 1,965 | 1,978 | 1,880 | 1,885 | 68,200 | 25 | 101% | 96% | 117% | ▲ | 102% | 106% | 0% | 100% | 129% |
| 20241212 | 1,902 | 1,935 | 1,872 | 1,932 | 48,500 | 47 | 102% | 102% | 71% | ▲▲ | 100% | 101% | 0% | 100% | 119% |
| 20241213 | 1,940 | 1,956 | 1,903 | 1,931 | 45,800 | -1 | 100% | 100% | 94% | ▼ | 99% | 100% | 0% | 100% | 119% |
| 20241216 | 1,942 | 1,999 | 1,915 | 1,917 | 61,300 | -14 | 99% | 99% | 134% | ▼▼ | 103% | 100% | 0% | 99% | 118% |
| 20241217 | 1,941 | 2,014 | 1,915 | 2,008 | 75,200 | 91 | 105% | 103% | 123% | ▲ | 98% | 0% | 0% | 100% | 123% |
| 20241218 | 2,000 | 2,000 | 1,945 | 1,958 | 56,200 | -50 | 98% | 98% | 75% | ▼ | 101% | 0% | 0% | 98% | 117% |
| 20241219 | 1,918 | 1,958 | 1,907 | 1,938 | 34,400 | -20 | 99% | 101% | 61% | ▼▼ | 99% | 0% | 0% | 97% | 116% |
| 20241220 | 1,951 | 1,977 | 1,921 | 1,939 | 37,000 | 1 | 100% | 99% | 108% | ▲ | % | % | % | 97% | 116% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | オリジナル寿司ロボットメーカー｜鈴茂器工株式会社 | 2024-12-22 09:28:42 |
| 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 |
| 6405 | 2 | ロボットで「おいしいごはん」をたくさん届ける。 | 2024-10-16 21:29:23 |
| 6405 | 2 | IRニュース｜オリジナル寿司ロボットメーカー｜鈴茂器工株式会社 | 2024-06-19 05:48:52 |
| 6405 | 2 | 2024年3月期 決算説明会資料（スクリプト付き）PDF(1804.1KB) | 2024-06-18 22:00:26 |
| 6405 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） 英語版PDF(514.7KB) | 2024-06-18 22:00:25 |
| 6405 | 2 | 2024年3月期 決算説明会資料 英語版PDF(727.8KB) | 2024-06-18 22:00:24 |
| 6405 | 2 | 第64回定時株主総会招集ご通知PDF(4323.0KB) | 2024-06-18 22:00:22 |
| 6405 | 2 | 代表取締役の異動ならびに執行役員の異動に関するお知らせPDF(119.1KB) | 2024-06-16 06:19:08 |
| 6405 | 2 | SUZUMO REPORT（2023年3月期中間）PDF(3591.6KB) | 2024-06-16 04:47:54 |