| 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 | 1,396 | 1,423 | 1,371 | 1,394 | 40,100 | -8 | 99% | 100% | 349% | ▼▼ | 100% | 105% | 94% | 93% | 104% |
| 20240726 | 1,400 | 1,410 | 1,384 | 1,393 | 14,100 | -1 | 100% | 100% | 35% | ▼▼▼ | 101% | 100% | 94% | 93% | 104% |
| 20240729 | 1,400 | 1,425 | 1,400 | 1,411 | 12,900 | 18 | 101% | 101% | 91% | ▲ | 101% | 92% | 95% | 95% | 106% |
| 20240730 | 1,402 | 1,419 | 1,391 | 1,417 | 23,600 | 6 | 100% | 101% | 183% | ▲▲ | 105% | 87% | 95% | 95% | 106% |
| 20240731 | 1,402 | 1,470 | 1,402 | 1,470 | 16,400 | 53 | 104% | 105% | 69% | ▲▲▲ | 97% | 85% | 93% | 98% | 110% |
| 20240801 | 1,440 | 1,452 | 1,397 | 1,397 | 17,300 | -73 | 95% | 97% | 105% | ▼ | 95% | 93% | 98% | 94% | 105% |
| 20240802 | 1,369 | 1,388 | 1,296 | 1,296 | 32,000 | -101 | 93% | 95% | 185% | ▼▼ | 98% | 105% | 110% | 87% | 100% |
| 20240805 | 1,212 | 1,260 | 1,166 | 1,188 | 30,300 | -108 | 92% | 98% | 95% | ▼▼▼ | 102% | 107% | 111% | 80% | 100% |
| 20240806 | 1,201 | 1,268 | 1,200 | 1,221 | 20,800 | 33 | 103% | 102% | 69% | ▲ | 99% | 106% | 110% | 82% | 103% |
| 20240807 | 1,221 | 1,263 | 1,214 | 1,214 | 20,800 | -7 | 99% | 99% | 100% | ▼ | 97% | 99% | 103% | 81% | 102% |
| 20240808 | 1,304 | 1,304 | 1,268 | 1,268 | 20,800 | 54 | 104% | 97% | 100% | ▲ | 98% | 101% | 103% | 85% | 107% |
| 20240809 | 1,298 | 1,305 | 1,260 | 1,270 | 18,100 | 2 | 100% | 98% | 87% | ▲▲ | 101% | 103% | 105% | 85% | 107% |
| 20240813 | 1,276 | 1,294 | 1,276 | 1,286 | 9,100 | 16 | 101% | 101% | 50% | ▲▲▲ | 100% | 100% | 102% | 87% | 108% |
| 20240814 | 1,297 | 1,297 | 1,270 | 1,297 | 9,200 | 11 | 101% | 100% | 101% | ▲▲▲▲ | 99% | 100% | 102% | 88% | 109% |
| 20240815 | 1,300 | 1,300 | 1,274 | 1,287 | 10,600 | -10 | 99% | 99% | 115% | ▼ | 102% | 101% | 103% | 88% | 108% |
| 20240816 | 1,287 | 1,315 | 1,280 | 1,313 | 8,900 | 26 | 102% | 102% | 84% | ▲ | 97% | 99% | 101% | 89% | 111% |
| 20240819 | 1,312 | 1,312 | 1,270 | 1,272 | 10,500 | -41 | 97% | 97% | 118% | ▼ | 101% | 102% | 103% | 87% | 107% |
| 20240820 | 1,288 | 1,300 | 1,288 | 1,298 | 6,800 | 26 | 102% | 101% | 65% | ▲ | 100% | 103% | 102% | 88% | 109% |
| 20240821 | 1,295 | 1,301 | 1,285 | 1,291 | 2,800 | -7 | 99% | 100% | 41% | ▼ | 100% | 103% | 104% | 88% | 109% |
| 20240822 | 1,300 | 1,304 | 1,288 | 1,299 | 4,900 | 8 | 101% | 100% | 175% | ▲ | 100% | 102% | 104% | 88% | 109% |
| 20240823 | 1,301 | 1,310 | 1,293 | 1,302 | 5,600 | 3 | 100% | 100% | 114% | ▲▲ | 101% | 101% | 103% | 89% | 110% |
| 20240826 | 1,306 | 1,320 | 1,302 | 1,320 | 9,000 | 18 | 101% | 101% | 161% | ▲▲▲ | 101% | 100% | 102% | 90% | 111% |
| 20240827 | 1,320 | 1,339 | 1,320 | 1,338 | 9,900 | 18 | 101% | 101% | 110% | ▲▲▲▲ | 99% | 98% | 102% | 91% | 113% |
| 20240828 | 1,340 | 1,340 | 1,326 | 1,329 | 3,700 | -9 | 99% | 99% | 37% | ▼ | 99% | 99% | 102% | 90% | 112% |
| 20240829 | 1,335 | 1,335 | 1,322 | 1,324 | 5,200 | -5 | 100% | 99% | 141% | ▼▼ | 100% | 98% | 103% | 95% | 111% |
| 20240830 | 1,323 | 1,336 | 1,316 | 1,325 | 6,900 | 1 | 100% | 100% | 133% | ▲ | 98% | 97% | 102% | 99% | 112% |
| 20240902 | 1,339 | 1,349 | 1,315 | 1,315 | 4,800 | -10 | 99% | 98% | 70% | ▼ | 99% | 97% | 103% | 98% | 111% |
| 20240903 | 1,329 | 1,329 | 1,314 | 1,317 | 6,600 | 2 | 100% | 99% | 138% | ▲ | 98% | 99% | 104% | 98% | 108% |
| 20240904 | 1,307 | 1,312 | 1,273 | 1,282 | 16,000 | -35 | 97% | 98% | 242% | ▼ | 101% | 101% | 106% | 96% | 106% |
| 20240905 | 1,288 | 1,310 | 1,282 | 1,300 | 13,200 | 18 | 101% | 101% | 83% | ▲ | 97% | 98% | 104% | 97% | 103% |
| 20240906 | 1,315 | 1,315 | 1,281 | 1,281 | 10,500 | -19 | 99% | 97% | 80% | ▼ | 101% | 103% | 106% | 96% | 101% |
| 20240909 | 1,281 | 1,307 | 1,276 | 1,291 | 12,000 | 10 | 101% | 101% | 114% | ▲ | 100% | 103% | 106% | 96% | 101% |
| 20240910 | 1,289 | 1,303 | 1,289 | 1,295 | 4,000 | 4 | 100% | 100% | 33% | ▲▲ | 98% | 103% | 103% | 97% | 102% |
| 20240911 | 1,290 | 1,293 | 1,270 | 1,270 | 8,600 | -25 | 98% | 98% | 215% | ▼ | 99% | 104% | 103% | 95% | 100% |
| 20240912 | 1,290 | 1,305 | 1,279 | 1,283 | 10,300 | 13 | 101% | 99% | 120% | ▲ | 101% | 103% | 101% | 96% | 101% |
| 20240913 | 1,313 | 1,328 | 1,305 | 1,323 | 32,900 | 40 | 103% | 101% | 319% | ▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20240917 | 1,337 | 1,337 | 1,296 | 1,327 | 22,700 | 4 | 100% | 99% | 69% | ▲▲▲ | 99% | 100% | 100% | 99% | 104% |
| 20240918 | 1,336 | 1,341 | 1,312 | 1,323 | 17,200 | -4 | 100% | 99% | 76% | ▼ | 101% | 102% | 100% | 99% | 104% |
| 20240919 | 1,332 | 1,363 | 1,329 | 1,348 | 19,200 | 25 | 102% | 101% | 112% | ▲ | 98% | 101% | 99% | 100% | 106% |
| 20240920 | 1,347 | 1,347 | 1,272 | 1,318 | 22,600 | -30 | 98% | 98% | 118% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20240924 | 1,325 | 1,325 | 1,308 | 1,325 | 10,600 | 7 | 101% | 100% | 47% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20240925 | 1,325 | 1,341 | 1,325 | 1,331 | 13,100 | 6 | 100% | 100% | 124% | ▲▲ | 102% | 98% | 98% | 99% | 105% |
| 20240926 | 1,331 | 1,367 | 1,331 | 1,363 | 54,800 | 32 | 102% | 102% | 418% | ▲▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20240927 | 1,312 | 1,337 | 1,308 | 1,309 | 23,300 | -54 | 96% | 100% | 43% | ▼ | 98% | 101% | 100% | 96% | 103% |
| 20240930 | 1,300 | 1,301 | 1,270 | 1,270 | 19,100 | -39 | 97% | 98% | 82% | ▼▼ | 101% | 103% | 101% | 93% | 100% |
| 20241001 | 1,293 | 1,309 | 1,282 | 1,309 | 10,200 | 39 | 103% | 101% | 53% | ▲ | 99% | 102% | 100% | 96% | 103% |
| 20241002 | 1,302 | 1,303 | 1,289 | 1,291 | 11,600 | -18 | 99% | 99% | 114% | ▼ | 99% | 99% | 99% | 95% | 102% |
| 20241003 | 1,313 | 1,321 | 1,306 | 1,306 | 8,400 | 15 | 101% | 99% | 72% | ▲ | 101% | 99% | 100% | 96% | 103% |
| 20241004 | 1,304 | 1,326 | 1,304 | 1,317 | 9,800 | 11 | 101% | 101% | 117% | ▲▲ | 100% | 98% | 96% | 97% | 104% |
| 20241007 | 1,329 | 1,339 | 1,324 | 1,331 | 11,700 | 14 | 101% | 100% | 119% | ▲▲▲ | 99% | 98% | 0% | 98% | 105% |
| 20241008 | 1,317 | 1,321 | 1,304 | 1,306 | 7,300 | -25 | 98% | 99% | 62% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 1,306 | 1,311 | 1,296 | 1,297 | 8,700 | -9 | 99% | 99% | 119% | ▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241010 | 1,297 | 1,301 | 1,281 | 1,296 | 6,200 | -1 | 100% | 100% | 71% | ▼▼▼ | 99% | 100% | 0% | 95% | 102% |
| 20241011 | 1,296 | 1,300 | 1,280 | 1,280 | 8,100 | -16 | 99% | 99% | 131% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241015 | 1,283 | 1,300 | 1,281 | 1,287 | 8,900 | 7 | 101% | 100% | 110% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20241016 | 1,300 | 1,308 | 1,291 | 1,292 | 11,400 | 5 | 100% | 99% | 128% | ▲▲ | 100% | 98% | 0% | 95% | 102% |
| 20241017 | 1,303 | 1,309 | 1,297 | 1,298 | 5,900 | 6 | 100% | 100% | 52% | ▲▲▲ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 1,303 | 1,308 | 1,291 | 1,295 | 4,100 | -3 | 100% | 99% | 69% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 1,304 | 1,310 | 1,295 | 1,300 | 3,800 | 5 | 100% | 100% | 93% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 1,292 | 1,296 | 1,281 | 1,282 | 6,600 | -18 | 99% | 99% | 174% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 300 | 18,900 | 0 | 6,400 | 300 | 12,500 |
| 2024-10-11 | 600 | 20,500 | 0 | 7,500 | 600 | 13,000 |
| 2024-10-04 | 800 | 19,100 | 0 | 6,300 | 800 | 12,800 |
| 2024-09-27 | 900 | 16,200 | 400 | 5,400 | 500 | 10,800 |
| 2024-09-20 | 8,500 | 17,300 | 7,500 | 6,100 | 1,000 | 11,200 |
| 2024-09-13 | 2,300 | 16,500 | 1,900 | 6,400 | 400 | 10,100 |
| 2024-09-06 | 1,000 | 15,300 | 600 | 6,200 | 400 | 9,100 |
| 2024-08-30 | 1,000 | 14,900 | 300 | 6,100 | 700 | 8,800 |
| 2024-08-23 | 500 | 20,200 | 0 | 6,800 | 500 | 13,400 |
| 2024-08-16 | 1,900 | 18,300 | 0 | 6,600 | 1,900 | 11,700 |
| 2024-08-09 | 2,000 | 18,600 | 0 | 7,000 | 2,000 | 11,600 |
| 2024-08-02 | 1,000 | 16,900 | 0 | 7,100 | 1,000 | 9,800 |
| 2024-07-26 | 1,100 | 18,600 | 0 | 6,200 | 1,100 | 12,400 |
| 2024-07-19 | 1,800 | 17,500 | 0 | 4,200 | 1,800 | 13,300 |
| 2024-07-12 | 3,300 | 20,500 | 0 | 5,800 | 3,300 | 14,700 |
| 2024-07-05 | 700 | 11,300 | 0 | 4,000 | 700 | 7,300 |
| 2024-06-28 | 1,000 | 10,400 | 0 | 3,100 | 1,000 | 7,300 |
| 2024-06-21 | 700 | 11,600 | 0 | 3,700 | 700 | 7,900 |
| 2024-06-14 | 800 | 9,300 | 0 | 3,200 | 800 | 6,100 |
| 2024-06-07 | 1,500 | 8,600 | 0 | 3,200 | 1,500 | 5,400 |
| 2024-05-31 | 1,800 | 9,200 | 0 | 4,200 | 1,800 | 5,000 |
| 2024-05-24 | 1,500 | 10,900 | 0 | 4,500 | 1,500 | 6,400 |
| 2024-05-17 | 3,500 | 9,700 | 0 | 3,600 | 3,500 | 6,100 |
| 2024-05-10 | 4,800 | 8,300 | 0 | 3,300 | 4,800 | 5,000 |
| 2024-05-02 | 2,700 | 6,700 | 100 | 3,300 | 2,600 | 3,400 |
| 2024-04-26 | 2,300 | 7,600 | 100 | 3,900 | 2,200 | 3,700 |
| 2024-04-19 | 1,900 | 9,800 | 100 | 4,500 | 1,800 | 5,300 |
| 2024-04-12 | 1,600 | 9,800 | 100 | 5,200 | 1,500 | 4,600 |
| 2024-04-05 | 3,100 | 9,900 | 100 | 5,000 | 3,000 | 4,900 |
| 2024-03-29 | 2,200 | 15,400 | 500 | 5,600 | 1,700 | 9,800 |
| 2024-03-22 | 28,200 | 7,100 | 25,900 | 3,300 | 2,300 | 3,800 |
| 2024-03-15 | 18,700 | 7,300 | 17,000 | 2,600 | 1,700 | 4,700 |
| 2024-03-08 | 13,500 | 6,900 | 12,100 | 2,400 | 1,400 | 4,500 |
| 2024-03-01 | 9,000 | 39,200 | 7,800 | 32,400 | 1,200 | 6,800 |
| 2024-02-22 | 4,100 | 42,500 | 3,400 | 32,800 | 700 | 9,700 |
| 2024-02-16 | 3,200 | 41,900 | 2,500 | 32,400 | 700 | 9,500 |
| 2024-02-09 | 2,700 | 42,800 | 2,100 | 34,500 | 600 | 8,300 |
| 2024-02-02 | 3,300 | 40,900 | 1,800 | 33,900 | 1,500 | 7,000 |
| 2024-01-26 | 3,100 | 41,900 | 1,500 | 34,500 | 1,600 | 7,400 |
| 2024-01-19 | 4,600 | 40,200 | 1,900 | 34,100 | 2,700 | 6,100 |
| 2024-01-12 | 4,000 | 42,900 | 1,700 | 33,900 | 2,300 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | 前沢給装 | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240807 | 15:00 | 前沢給装 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | 前沢給装 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240704 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
| 20240606 | 15:00 | 前沢給装 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6485 | 1 | 水道用給水装置機材器具メーカー｜前澤給装工業株式会社 | 2024-10-23 00:23:12 |
| 6485 | 2 | IR情報「第68期定時株主総会決議ご通知（2024年6月26日開催）」を掲載しました | 2024-06-26 23:53:37 |
| 6485 | 2 | IR情報自己株券買付状況報告書 | 2024-06-18 15:06:41 |
| 6485 | 2 | IR情報自己株式の取得状況に関するお知らせ | 2024-06-18 15:06:40 |
| 6485 | 2 | ニュースリリース｜前澤給装工業株式会社 | 2024-06-18 08:16:55 |
| 6485 | 2 | お問い合わせ｜選べるe-GIFT | 2024-06-18 08:16:50 |
| 6485 | 2 | 株主・投資家情報｜前澤給装工業株式会社 | 2024-06-18 08:16:49 |
| 6485 | 2 | 中期経営計画｜前澤給装工業株式会社 | 2024-06-14 20:22:11 |
| 6485 | 2 | IRライブラリー｜前澤給装工業株式会社 | 2024-06-14 20:22:09 |
| 6485 | 2 | 株主優待制度｜前澤給装工業株式会社 | 2024-06-14 13:12:21 |