| 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 | 1,262 | 1,278 | 1,262 | 1,270 | 3,900 | 30 | 102% | 101% | 14% | ▲ | 98% | 99% | 107% | 91% | 102% |
| 20250121 | 1,276 | 1,276 | 1,255 | 1,255 | 3,700 | -15 | 99% | 98% | 95% | ▼ | 100% | 101% | 108% | 90% | 101% |
| 20250122 | 1,265 | 1,266 | 1,254 | 1,262 | 3,100 | 7 | 101% | 100% | 84% | ▲ | 100% | 103% | 109% | 91% | 102% |
| 20250123 | 1,256 | 1,264 | 1,255 | 1,260 | 6,700 | -2 | 100% | 100% | 216% | ▼ | 99% | 104% | 108% | 91% | 102% |
| 20250124 | 1,267 | 1,267 | 1,251 | 1,251 | 9,800 | -9 | 99% | 99% | 146% | ▼▼ | 99% | 104% | 108% | 90% | 101% |
| 20250127 | 1,274 | 1,274 | 1,253 | 1,259 | 8,300 | 8 | 101% | 99% | 85% | ▲ | 101% | 105% | 109% | 91% | 102% |
| 20250128 | 1,259 | 1,285 | 1,259 | 1,275 | 6,500 | 16 | 101% | 101% | 78% | ▲▲ | 100% | 100% | 107% | 92% | 103% |
| 20250129 | 1,287 | 1,298 | 1,280 | 1,290 | 3,900 | 15 | 101% | 100% | 60% | ▲▲▲ | 102% | 100% | 106% | 93% | 104% |
| 20250130 | 1,300 | 1,321 | 1,300 | 1,321 | 13,800 | 31 | 102% | 102% | 354% | ▲▲▲▲ | 100% | 100% | 103% | 95% | 107% |
| 20250131 | 1,332 | 1,339 | 1,324 | 1,328 | 9,300 | 7 | 101% | 100% | 67% | ▲▲▲▲▲ | 96% | 101% | 103% | 99% | 107% |
| 20250203 | 1,330 | 1,330 | 1,282 | 1,282 | 20,000 | -46 | 97% | 96% | 215% | ▼ | 99% | 104% | 106% | 96% | 103% |
| 20250204 | 1,300 | 1,311 | 1,289 | 1,289 | 8,300 | 7 | 101% | 99% | 42% | ▲ | 100% | 103% | 106% | 97% | 104% |
| 20250205 | 1,298 | 1,314 | 1,292 | 1,298 | 7,800 | 9 | 101% | 100% | 94% | ▲▲ | 101% | 104% | 104% | 98% | 105% |
| 20250206 | 1,310 | 1,329 | 1,309 | 1,328 | 5,700 | 30 | 102% | 101% | 73% | ▲▲▲ | 101% | 103% | 102% | 100% | 107% |
| 20250207 | 1,332 | 1,348 | 1,321 | 1,348 | 7,900 | 20 | 102% | 101% | 139% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 109% |
| 20250210 | 1,323 | 1,348 | 1,314 | 1,338 | 15,300 | -10 | 99% | 101% | 194% | ▼ | 99% | 102% | 102% | 99% | 108% |
| 20250212 | 1,337 | 1,337 | 1,315 | 1,323 | 11,300 | -15 | 99% | 99% | 74% | ▼▼ | 103% | 103% | 103% | 98% | 107% |
| 20250213 | 1,325 | 1,368 | 1,325 | 1,368 | 18,000 | 45 | 103% | 103% | 159% | ▲ | 97% | 100% | 99% | 100% | 110% |
| 20250214 | 1,377 | 1,381 | 1,333 | 1,333 | 9,300 | -35 | 97% | 97% | 52% | ▼ | 100% | 102% | 101% | 97% | 108% |
| 20250217 | 1,343 | 1,379 | 1,337 | 1,347 | 13,200 | 14 | 101% | 100% | 142% | ▲ | 101% | 99% | 101% | 98% | 108% |
| 20250218 | 1,341 | 1,366 | 1,341 | 1,361 | 3,900 | 14 | 101% | 101% | 30% | ▲▲ | 101% | 99% | 99% | 99% | 109% |
| 20250219 | 1,356 | 1,371 | 1,352 | 1,367 | 7,800 | 6 | 100% | 101% | 200% | ▲▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20250220 | 1,372 | 1,379 | 1,356 | 1,373 | 9,100 | 6 | 100% | 100% | 117% | ▲▲▲▲ | 102% | 103% | 103% | 100% | 110% |
| 20250225 | 1,313 | 1,342 | 1,311 | 1,333 | 14,200 | -40 | 97% | 102% | 156% | ▼ | 98% | 101% | 102% | 97% | 107% |
| 20250226 | 1,341 | 1,347 | 1,314 | 1,319 | 20,300 | -14 | 99% | 98% | 143% | ▼▼ | 101% | 102% | 103% | 96% | 105% |
| 20250227 | 1,330 | 1,348 | 1,322 | 1,347 | 14,900 | 28 | 102% | 101% | 73% | ▲ | 98% | 101% | 101% | 98% | 106% |
| 20250228 | 1,347 | 1,347 | 1,314 | 1,321 | 17,000 | -26 | 98% | 98% | 114% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20250303 | 1,349 | 1,377 | 1,325 | 1,352 | 18,900 | 31 | 102% | 100% | 111% | ▲ | 99% | 99% | 101% | 98% | 105% |
| 20250304 | 1,350 | 1,358 | 1,337 | 1,337 | 18,100 | -15 | 99% | 99% | 96% | ▼ | 100% | 97% | 101% | 97% | 104% |
| 20250305 | 1,358 | 1,369 | 1,347 | 1,359 | 25,100 | 22 | 102% | 100% | 139% | ▲ | 100% | 96% | 100% | 99% | 106% |
| 20250306 | 1,360 | 1,374 | 1,348 | 1,356 | 26,800 | -3 | 100% | 100% | 107% | ▼ | 99% | 97% | 101% | 99% | 105% |
| 20250307 | 1,347 | 1,350 | 1,327 | 1,332 | 18,500 | -24 | 98% | 99% | 69% | ▼▼ | 100% | 100% | 103% | 97% | 103% |
| 20250310 | 1,330 | 1,341 | 1,321 | 1,324 | 18,000 | -8 | 99% | 100% | 97% | ▼▼▼ | 99% | 101% | 103% | 96% | 100% |
| 20250311 | 1,320 | 1,320 | 1,301 | 1,304 | 14,400 | -20 | 98% | 99% | 80% | ▼▼▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20250312 | 1,300 | 1,315 | 1,297 | 1,303 | 24,100 | -1 | 100% | 100% | 167% | ▼▼▼▼▼ | 101% | 104% | 101% | 95% | 100% |
| 20250313 | 1,302 | 1,324 | 1,302 | 1,312 | 11,500 | 9 | 101% | 101% | 48% | ▲ | 101% | 102% | 98% | 96% | 101% |
| 20250314 | 1,313 | 1,339 | 1,311 | 1,332 | 15,700 | 20 | 102% | 101% | 137% | ▲▲ | 100% | 100% | 95% | 97% | 102% |
| 20250317 | 1,337 | 1,349 | 1,332 | 1,334 | 13,900 | 2 | 100% | 100% | 89% | ▲▲▲ | 101% | 100% | 95% | 97% | 102% |
| 20250318 | 1,335 | 1,355 | 1,335 | 1,349 | 13,500 | 15 | 101% | 101% | 97% | ▲▲▲▲ | 100% | 102% | 92% | 98% | 104% |
| 20250319 | 1,340 | 1,346 | 1,336 | 1,344 | 14,100 | -5 | 100% | 100% | 104% | ▼ | 100% | 102% | 92% | 98% | 103% |
| 20250321 | 1,334 | 1,345 | 1,334 | 1,338 | 17,100 | -6 | 100% | 100% | 121% | ▼▼ | 99% | 101% | 91% | 97% | 103% |
| 20250324 | 1,341 | 1,341 | 1,320 | 1,321 | 27,900 | -17 | 99% | 99% | 163% | ▼▼▼ | 101% | 99% | 92% | 96% | 101% |
| 20250325 | 1,331 | 1,346 | 1,331 | 1,339 | 14,200 | 18 | 101% | 101% | 51% | ▲ | 102% | 96% | 91% | 99% | 103% |
| 20250326 | 1,343 | 1,365 | 1,338 | 1,365 | 29,000 | 26 | 102% | 102% | 204% | ▲▲ | 101% | 94% | 91% | 100% | 105% |
| 20250327 | 1,344 | 1,358 | 1,331 | 1,358 | 60,100 | -7 | 99% | 101% | 207% | ▼ | 99% | 95% | 92% | 99% | 104% |
| 20250328 | 1,331 | 1,335 | 1,317 | 1,321 | 24,900 | -37 | 97% | 99% | 41% | ▼▼ | 98% | 94% | 94% | 97% | 101% |
| 20250331 | 1,308 | 1,308 | 1,282 | 1,283 | 20,400 | -38 | 97% | 98% | 82% | ▼▼▼ | 98% | 92% | 95% | 94% | 100% |
| 20250401 | 1,286 | 1,290 | 1,264 | 1,264 | 11,100 | -19 | 99% | 98% | 54% | ▼▼▼▼ | 99% | 93% | 97% | 93% | 100% |
| 20250402 | 1,269 | 1,273 | 1,260 | 1,262 | 10,500 | -2 | 100% | 99% | 95% | ▼▼▼▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20250403 | 1,244 | 1,256 | 1,226 | 1,228 | 20,700 | -34 | 97% | 99% | 197% | ▼▼▼▼▼▼ | 96% | 100% | 0% | 90% | 100% |
| 20250404 | 1,220 | 1,222 | 1,152 | 1,166 | 41,600 | -62 | 95% | 96% | 201% | ▼▼▼▼▼▼▼ | 101% | 104% | 0% | 85% | 100% |
| 20250408 | 1,167 | 1,197 | 1,165 | 1,180 | 27,100 | 14 | 101% | 101% | 65% | ▲ | 97% | 105% | 0% | 86% | 101% |
| 20250409 | 1,154 | 1,154 | 1,121 | 1,125 | 19,000 | -55 | 95% | 97% | 70% | ▼ | 98% | 95% | 0% | 82% | 100% |
| 20250410 | 1,245 | 1,245 | 1,177 | 1,223 | 12,900 | 98 | 109% | 98% | 68% | ▲ | 100% | 98% | 0% | 90% | 109% |
| 20250411 | 1,200 | 1,208 | 1,150 | 1,199 | 14,700 | -24 | 98% | 100% | 114% | ▼ | 101% | 102% | 0% | 88% | 107% |
| 20250414 | 1,200 | 1,220 | 1,200 | 1,209 | 9,400 | 10 | 101% | 101% | 64% | ▲ | 98% | 101% | 0% | 89% | 107% |
| 20250415 | 1,215 | 1,221 | 1,188 | 1,188 | 6,900 | -21 | 98% | 98% | 73% | ▼ | 99% | 0% | 0% | 87% | 106% |
| 20250416 | 1,188 | 1,199 | 1,140 | 1,173 | 19,200 | -15 | 99% | 99% | 278% | ▼▼ | 100% | 0% | 0% | 86% | 104% |
| 20250417 | 1,171 | 1,190 | 1,171 | 1,175 | 6,700 | 2 | 100% | 100% | 35% | ▲ | 103% | 0% | 0% | 86% | 104% |
| 20250418 | 1,194 | 1,231 | 1,185 | 1,227 | 11,200 | 52 | 104% | 103% | 167% | ▲▲ | % | % | % | 90% | 109% |
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 | 1,000 | 15,700 | 0 | 7,400 | 1,000 | 8,300 |
| 2025-04-04 | 1,100 | 18,700 | 0 | 6,300 | 1,100 | 12,400 |
| 2025-03-28 | 5,800 | 16,900 | 2,300 | 7,400 | 3,500 | 9,500 |
| 2025-03-21 | 35,000 | 20,400 | 33,400 | 8,600 | 1,600 | 11,800 |
| 2025-03-14 | 21,500 | 20,500 | 20,400 | 8,400 | 1,100 | 12,100 |
| 2025-03-07 | 13,900 | 22,200 | 13,600 | 8,900 | 300 | 13,300 |
| 2025-02-28 | 5,700 | 23,600 | 5,400 | 9,200 | 300 | 14,400 |
| 2025-02-21 | 2,500 | 24,100 | 2,000 | 9,400 | 500 | 14,700 |
| 2025-02-14 | 1,600 | 21,000 | 1,200 | 8,200 | 400 | 12,800 |
| 2025-02-07 | 1,000 | 16,600 | 800 | 7,700 | 200 | 8,900 |
| 2025-01-31 | 1,100 | 14,900 | 600 | 7,400 | 500 | 7,500 |
| 2025-01-24 | 900 | 18,000 | 400 | 8,200 | 500 | 9,800 |
| 2025-01-17 | 400 | 16,300 | 200 | 7,600 | 200 | 8,700 |
| 2025-01-10 | 400 | 15,300 | 200 | 7,300 | 200 | 8,000 |
| 2024-12-27 | 600 | 13,900 | 200 | 6,900 | 400 | 7,000 |
| 2024-12-20 | 100 | 16,300 | 0 | 7,600 | 100 | 8,700 |
| 2024-12-13 | 400 | 14,900 | 0 | 7,100 | 400 | 7,800 |
| 2024-12-06 | 500 | 17,700 | 0 | 8,100 | 500 | 9,600 |
| 2024-11-29 | 700 | 19,200 | 0 | 8,500 | 700 | 10,700 |
| 2024-11-22 | 500 | 19,300 | 0 | 7,900 | 500 | 11,400 |
| 2024-11-15 | 1,300 | 18,500 | 0 | 6,800 | 1,300 | 11,700 |
| 2024-11-08 | 2,000 | 18,700 | 0 | 6,400 | 2,000 | 12,300 |
| 2024-11-01 | 900 | 19,200 | 0 | 6,600 | 900 | 12,600 |
| 2024-10-25 | 200 | 20,400 | 0 | 6,700 | 200 | 13,700 |
| 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 |
|---|---|---|---|
| 20250321 | 15:30 | 前沢給装 | （変更）「代表取締役及び役員等の異動に関するお知らせ」の一部変更について |
| 20250210 | 17:00 | 前沢給装 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 17:00 | 前沢給装 | 代表取締役及び役員等の異動に関するお知らせ |
| 20241220 | 12:00 | 前沢給装 | 海外連結子会社の異動（持分譲渡）及び特別損失の計上に関するお知らせ |
| 20241220 | 12:00 | 前沢給装 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20241220 | 14:30 | 前沢給装 | （訂正）「完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ」の 一部訂正について |
| 20241112 | 10:00 | 前沢給装 | 自己株式立会外買付取引（ToSTNeT－３）による自己株式の取得結果および自己株式取得終了に関するお知らせ |
| 20241111 | 17:00 | 前沢給装 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT－３）による自己株式の買付けに関するお知らせ |
| 20241111 | 17:00 | 前沢給装 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-20 02:22:24 |
| 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 |