| 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 | 2,028 | 2,061 | 2,008 | 2,031 | 273,100 | -40 | 98% | 100% | 29% | ▼ | 100% | 106% | 99% | 98% | 110% |
| 20240726 | 2,015 | 2,031 | 1,992 | 2,024 | 137,300 | -7 | 100% | 100% | 50% | ▼▼ | 101% | 102% | 98% | 98% | 110% |
| 20240729 | 2,036 | 2,062 | 2,034 | 2,054 | 81,800 | 30 | 101% | 101% | 60% | ▲ | 99% | 93% | 97% | 99% | 111% |
| 20240730 | 2,064 | 2,064 | 2,030 | 2,041 | 58,300 | -13 | 99% | 99% | 71% | ▼ | 104% | 88% | 98% | 99% | 110% |
| 20240731 | 2,043 | 2,128 | 2,040 | 2,128 | 106,400 | 87 | 104% | 104% | 183% | ▲ | 97% | 86% | 95% | 100% | 115% |
| 20240801 | 2,129 | 2,129 | 2,050 | 2,069 | 119,600 | -59 | 97% | 97% | 112% | ▼ | 97% | 93% | 103% | 97% | 112% |
| 20240802 | 1,976 | 2,002 | 1,923 | 1,923 | 181,900 | -146 | 93% | 97% | 152% | ▼▼ | 93% | 104% | 116% | 90% | 104% |
| 20240805 | 1,773 | 1,797 | 1,634 | 1,657 | 313,500 | -266 | 86% | 93% | 172% | ▼▼▼ | 104% | 108% | 121% | 78% | 100% |
| 20240806 | 1,730 | 1,860 | 1,727 | 1,796 | 178,400 | 139 | 108% | 104% | 57% | ▲ | 104% | 107% | 118% | 84% | 108% |
| 20240807 | 1,768 | 1,871 | 1,745 | 1,833 | 115,100 | 37 | 102% | 104% | 65% | ▲▲ | 101% | 104% | 115% | 86% | 111% |
| 20240808 | 1,815 | 1,869 | 1,813 | 1,830 | 78,000 | -3 | 100% | 101% | 68% | ▼ | 98% | 106% | 112% | 86% | 110% |
| 20240809 | 1,870 | 1,896 | 1,809 | 1,840 | 96,500 | 10 | 101% | 98% | 124% | ▲ | 101% | 107% | 113% | 86% | 111% |
| 20240813 | 1,841 | 1,872 | 1,837 | 1,862 | 57,100 | 22 | 101% | 101% | 59% | ▲▲ | 100% | 106% | 111% | 88% | 112% |
| 20240814 | 1,880 | 1,884 | 1,855 | 1,883 | 66,600 | 21 | 101% | 100% | 117% | ▲▲▲ | 100% | 105% | 111% | 88% | 114% |
| 20240815 | 1,890 | 1,917 | 1,890 | 1,895 | 46,100 | 12 | 101% | 100% | 69% | ▲▲▲▲ | 102% | 102% | 108% | 89% | 114% |
| 20240816 | 1,939 | 1,975 | 1,924 | 1,975 | 72,200 | 80 | 104% | 102% | 157% | ▲▲▲▲▲ | 98% | 100% | 105% | 93% | 119% |
| 20240819 | 1,995 | 2,013 | 1,956 | 1,959 | 103,100 | -16 | 99% | 98% | 143% | ▼ | 100% | 100% | 105% | 92% | 118% |
| 20240820 | 1,992 | 2,010 | 1,973 | 1,993 | 54,100 | 34 | 102% | 100% | 52% | ▲ | 101% | 102% | 105% | 94% | 120% |
| 20240821 | 1,960 | 2,007 | 1,960 | 1,978 | 32,700 | -15 | 99% | 101% | 60% | ▼ | 100% | 101% | 107% | 93% | 119% |
| 20240822 | 1,972 | 1,991 | 1,958 | 1,976 | 33,600 | -2 | 100% | 100% | 103% | ▼▼ | 101% | 102% | 106% | 93% | 119% |
| 20240823 | 1,980 | 1,996 | 1,974 | 1,996 | 47,900 | 20 | 101% | 101% | 143% | ▲ | 98% | 102% | 105% | 94% | 120% |
| 20240826 | 2,000 | 2,000 | 1,952 | 1,960 | 44,000 | -36 | 98% | 98% | 92% | ▼ | 101% | 104% | 107% | 92% | 118% |
| 20240827 | 1,970 | 2,004 | 1,958 | 1,997 | 39,800 | 37 | 102% | 101% | 90% | ▲ | 100% | 105% | 106% | 94% | 121% |
| 20240828 | 1,995 | 2,002 | 1,982 | 2,000 | 30,800 | 3 | 100% | 100% | 77% | ▲▲ | 101% | 105% | 106% | 94% | 121% |
| 20240829 | 1,994 | 2,024 | 1,979 | 2,022 | 65,900 | 22 | 101% | 101% | 214% | ▲▲▲ | 101% | 99% | 104% | 98% | 122% |
| 20240830 | 2,027 | 2,055 | 2,020 | 2,042 | 51,500 | 20 | 101% | 101% | 78% | ▲▲▲▲ | 100% | 98% | 103% | 100% | 123% |
| 20240902 | 2,051 | 2,059 | 2,026 | 2,049 | 51,500 | 7 | 100% | 100% | 100% | ▲▲▲▲▲ | 102% | 100% | 103% | 100% | 124% |
| 20240903 | 2,050 | 2,089 | 2,050 | 2,089 | 55,600 | 40 | 102% | 102% | 108% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 116% |
| 20240904 | 2,039 | 2,059 | 2,010 | 2,012 | 76,600 | -77 | 96% | 99% | 138% | ▼ | 101% | 101% | 108% | 96% | 110% |
| 20240905 | 1,993 | 2,039 | 1,987 | 2,006 | 54,400 | -6 | 100% | 101% | 71% | ▼▼ | 101% | 100% | 108% | 96% | 110% |
| 20240906 | 2,001 | 2,022 | 1,985 | 2,016 | 48,500 | 10 | 100% | 101% | 89% | ▲ | 105% | 103% | 110% | 97% | 110% |
| 20240909 | 1,950 | 2,042 | 1,950 | 2,042 | 60,500 | 26 | 101% | 105% | 125% | ▲▲ | 98% | 100% | 105% | 98% | 110% |
| 20240910 | 2,049 | 2,056 | 2,008 | 2,008 | 61,000 | -34 | 98% | 98% | 101% | ▼ | 99% | 102% | 107% | 96% | 107% |
| 20240911 | 2,008 | 2,013 | 1,966 | 1,989 | 59,400 | -19 | 99% | 99% | 97% | ▼▼ | 101% | 105% | 108% | 95% | 105% |
| 20240912 | 2,000 | 2,039 | 2,000 | 2,010 | 41,600 | 21 | 101% | 101% | 70% | ▲ | 101% | 106% | 108% | 96% | 103% |
| 20240913 | 1,990 | 2,023 | 1,990 | 2,016 | 46,200 | 6 | 100% | 101% | 111% | ▲▲ | 100% | 103% | 106% | 97% | 103% |
| 20240917 | 2,041 | 2,066 | 2,017 | 2,045 | 68,800 | 29 | 101% | 100% | 149% | ▲▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20240918 | 2,060 | 2,074 | 2,033 | 2,050 | 42,800 | 5 | 100% | 100% | 62% | ▲▲▲▲ | 101% | 101% | 103% | 98% | 105% |
| 20240919 | 2,090 | 2,115 | 2,077 | 2,105 | 69,700 | 55 | 103% | 101% | 163% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 107% |
| 20240920 | 2,140 | 2,145 | 2,108 | 2,108 | 101,400 | 3 | 100% | 99% | 145% | ▲▲▲▲▲▲ | 97% | 97% | 100% | 100% | 108% |
| 20240924 | 2,140 | 2,140 | 2,083 | 2,083 | 70,900 | -25 | 99% | 97% | 70% | ▼ | 101% | 101% | 103% | 99% | 106% |
| 20240925 | 2,070 | 2,092 | 2,062 | 2,083 | 56,400 | 0 | 100% | 101% | 80% | -- | 100% | 99% | 101% | 99% | 105% |
| 20240926 | 2,116 | 2,116 | 2,088 | 2,110 | 83,400 | 27 | 101% | 100% | 148% | ▲ | 100% | 103% | 103% | 100% | 106% |
| 20240927 | 2,071 | 2,095 | 2,065 | 2,078 | 76,100 | -32 | 98% | 100% | 91% | ▼ | 101% | 106% | 105% | 98% | 104% |
| 20240930 | 2,028 | 2,062 | 2,018 | 2,047 | 90,400 | -31 | 99% | 101% | 119% | ▼▼ | 101% | 104% | 102% | 97% | 103% |
| 20241001 | 2,072 | 2,100 | 2,070 | 2,090 | 56,300 | 43 | 102% | 101% | 62% | ▲ | 101% | 103% | 102% | 99% | 105% |
| 20241002 | 2,084 | 2,118 | 2,066 | 2,097 | 63,700 | 7 | 100% | 101% | 113% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20241003 | 2,130 | 2,136 | 2,114 | 2,128 | 56,700 | 31 | 101% | 100% | 89% | ▲▲▲ | 101% | 100% | 98% | 100% | 107% |
| 20241004 | 2,132 | 2,157 | 2,116 | 2,144 | 71,300 | 16 | 101% | 101% | 126% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 108% |
| 20241007 | 2,173 | 2,180 | 2,130 | 2,154 | 112,100 | 10 | 100% | 99% | 157% | ▲▲▲▲▲ | 98% | 99% | 0% | 100% | 108% |
| 20241008 | 2,150 | 2,153 | 2,110 | 2,115 | 77,200 | -39 | 98% | 98% | 69% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20241009 | 2,139 | 2,145 | 2,121 | 2,134 | 31,900 | 19 | 101% | 100% | 41% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20241010 | 2,135 | 2,143 | 2,118 | 2,124 | 27,400 | -10 | 100% | 99% | 86% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241011 | 2,120 | 2,124 | 2,098 | 2,102 | 40,900 | -22 | 99% | 99% | 149% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241015 | 2,125 | 2,141 | 2,106 | 2,130 | 63,300 | 28 | 101% | 100% | 155% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241016 | 2,106 | 2,148 | 2,097 | 2,108 | 51,600 | -22 | 99% | 100% | 82% | ▼ | 99% | 97% | 0% | 98% | 103% |
| 20241017 | 2,120 | 2,140 | 2,101 | 2,106 | 32,600 | -2 | 100% | 99% | 63% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 2,122 | 2,123 | 2,101 | 2,120 | 30,700 | 14 | 101% | 100% | 94% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 2,120 | 2,125 | 2,093 | 2,093 | 38,500 | -27 | 99% | 99% | 125% | ▼ | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 2,100 | 2,100 | 2,041 | 2,054 | 47,800 | -39 | 98% | 98% | 124% | ▼▼ | % | % | % | 95% | 100% |
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 | 3,300 | 93,200 | 600 | 50,500 | 2,700 | 42,700 |
| 2024-10-11 | 3,200 | 98,300 | 600 | 53,500 | 2,600 | 44,800 |
| 2024-10-04 | 4,200 | 83,700 | 600 | 47,500 | 3,600 | 36,200 |
| 2024-09-27 | 5,100 | 95,100 | 600 | 58,800 | 4,500 | 36,300 |
| 2024-09-20 | 5,400 | 90,500 | 600 | 51,800 | 4,800 | 38,700 |
| 2024-09-13 | 3,900 | 98,100 | 600 | 52,700 | 3,300 | 45,400 |
| 2024-09-06 | 4,700 | 81,600 | 600 | 43,700 | 4,100 | 37,900 |
| 2024-08-30 | 3,900 | 85,700 | 600 | 50,000 | 3,300 | 35,700 |
| 2024-08-23 | 2,700 | 84,700 | 600 | 48,100 | 2,100 | 36,600 |
| 2024-08-16 | 2,900 | 85,100 | 1,000 | 46,300 | 1,900 | 38,800 |
| 2024-08-09 | 3,400 | 82,300 | 600 | 42,300 | 2,800 | 40,000 |
| 2024-08-02 | 9,200 | 82,700 | 1,500 | 39,000 | 7,700 | 43,700 |
| 2024-07-26 | 24,800 | 97,500 | 1,700 | 42,900 | 23,100 | 54,600 |
| 2024-07-19 | 7,700 | 93,500 | 1,000 | 45,100 | 6,700 | 48,400 |
| 2024-07-12 | 7,800 | 97,100 | 1,000 | 47,500 | 6,800 | 49,600 |
| 2024-07-05 | 10,500 | 89,600 | 1,000 | 45,200 | 9,500 | 44,400 |
| 2024-06-28 | 11,700 | 104,700 | 1,100 | 44,500 | 10,600 | 60,200 |
| 2024-06-21 | 16,700 | 102,400 | 1,000 | 44,700 | 15,700 | 57,700 |
| 2024-06-14 | 15,600 | 97,400 | 1,100 | 40,200 | 14,500 | 57,200 |
| 2024-06-07 | 10,900 | 100,200 | 1,000 | 42,200 | 9,900 | 58,000 |
| 2024-05-31 | 10,500 | 97,500 | 1,100 | 38,900 | 9,400 | 58,600 |
| 2024-05-24 | 10,800 | 98,900 | 800 | 39,300 | 10,000 | 59,600 |
| 2024-05-17 | 12,000 | 97,600 | 1,000 | 39,600 | 11,000 | 58,000 |
| 2024-05-10 | 11,100 | 111,600 | 900 | 45,000 | 10,200 | 66,600 |
| 2024-05-02 | 10,100 | 102,700 | 1,000 | 40,800 | 9,100 | 61,900 |
| 2024-04-26 | 9,600 | 106,400 | 900 | 42,800 | 8,700 | 63,600 |
| 2024-04-19 | 9,400 | 110,000 | 900 | 45,100 | 8,500 | 64,900 |
| 2024-04-12 | 10,200 | 108,500 | 1,000 | 45,200 | 9,200 | 63,300 |
| 2024-04-05 | 10,600 | 114,800 | 1,200 | 47,900 | 9,400 | 66,900 |
| 2024-03-29 | 12,200 | 106,300 | 1,000 | 42,800 | 11,200 | 63,500 |
| 2024-03-22 | 12,300 | 110,400 | 1,000 | 44,900 | 11,300 | 65,500 |
| 2024-03-15 | 11,500 | 111,900 | 1,000 | 47,400 | 10,500 | 64,500 |
| 2024-03-08 | 11,100 | 113,100 | 1,000 | 49,600 | 10,100 | 63,500 |
| 2024-03-01 | 10,500 | 119,800 | 800 | 52,500 | 9,700 | 67,300 |
| 2024-02-22 | 10,700 | 113,400 | 900 | 52,700 | 9,800 | 60,700 |
| 2024-02-16 | 9,700 | 104,700 | 700 | 53,400 | 9,000 | 51,300 |
| 2024-02-09 | 9,500 | 115,200 | 700 | 56,500 | 8,800 | 58,700 |
| 2024-02-02 | 10,500 | 131,100 | 1,100 | 61,200 | 9,400 | 69,900 |
| 2024-01-26 | 9,300 | 119,100 | 400 | 52,700 | 8,900 | 66,400 |
| 2024-01-19 | 8,900 | 116,800 | 300 | 57,000 | 8,600 | 59,800 |
| 2024-01-12 | 8,600 | 116,800 | 300 | 58,800 | 8,300 | 58,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | イーグル工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | イーグル工 | 業績予想の修正に関するお知らせ |
| 20240723 | 15:00 | イーグル工 | 配当予想の修正（増配）に関するお知らせ |
| 20240528 | 16:00 | イーグル工 | (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 |
| 20240522 | 15:00 | イーグル工 | 役員及び執行役員人事に関するお知らせ |
| 20240522 | 15:00 | イーグル工 | 定款の一部変更に関するお知らせ |
| 20240522 | 15:00 | イーグル工 | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | イーグル工 | 支配株主等に関する事項について |
| 20240308 | 15:00 | イーグル工 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240202 | 15:00 | イーグル工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | イーグル工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240109 | 11:30 | イーグル工 | 自己株式の取得状況（途中経過）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 |
|---|---|---|---|
| 6486 | 1 | イーグル工業株式会社 | 2024-10-23 00:23:14 |
| 6486 | 2 | EKK Eagle Industry / イーグル工業株式会社 | 今週末の５月１９日（日）１０時より、高梁市神原スポーツ公園で、"吉備国際大学シャルム岡山高梁"の応援イベント「イーグルデー」を今年も | 2024-06-22 16:39:29 |
| 6486 | 2 | EKK Eagle Industry / イーグル工業株式会社 | ,＼EKKメンバーからの写真をお届け！／EKK公式Instagramでは定期的に各地の従業員から届いた素敵な写真を紹介していきます♪ | 2024-06-22 05:28:42 |
| 6486 | 2 | EKK Eagle Industry / イーグル工業株式会社 | 6/7(金)にアルビレックス新潟レディースの2選手がEKK本社にご来訪されました！2011年サッカー女子W杯優勝メンバーの川澄 奈穂 | 2024-06-21 17:36:18 |
| 6486 | 2 | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:41 |
| 6486 | 2 | アニュアルレポート | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:39 |
| 6486 | 2 | 株主総会資料 | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:38 |
| 6486 | 2 | 決算説明会資料 | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:37 |
| 6486 | 2 | 年次報告書 | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:36 |
| 6486 | 2 | 有価証券報告書 | 株主・投資家情報 | イーグル工業株式会社 | 2024-06-15 01:23:34 |