| 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 | 2,037 | 2,075 | 2,015 | 2,058 | 191,500 | 50 | 102% | 101% | 412% | ▲▲▲ | 101% | 101% | 99% | 100% | 105% |
| 20250121 | 2,064 | 2,097 | 2,053 | 2,091 | 113,700 | 33 | 102% | 101% | 59% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 107% |
| 20250122 | 2,095 | 2,129 | 2,092 | 2,123 | 114,400 | 32 | 102% | 101% | 101% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 109% |
| 20250123 | 2,123 | 2,138 | 2,111 | 2,130 | 102,700 | 7 | 100% | 100% | 90% | ▲▲▲▲▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20250124 | 2,130 | 2,132 | 2,072 | 2,073 | 72,800 | -57 | 97% | 97% | 71% | ▼ | 99% | 99% | 97% | 97% | 104% |
| 20250127 | 2,095 | 2,100 | 2,081 | 2,084 | 33,700 | 11 | 101% | 99% | 46% | ▲ | 100% | 99% | 98% | 98% | 105% |
| 20250128 | 2,089 | 2,099 | 2,082 | 2,093 | 52,000 | 9 | 100% | 100% | 154% | ▲▲ | 99% | 98% | 99% | 98% | 105% |
| 20250129 | 2,088 | 2,089 | 2,064 | 2,067 | 56,100 | -26 | 99% | 99% | 108% | ▼ | 101% | 99% | 99% | 97% | 104% |
| 20250130 | 2,070 | 2,084 | 2,058 | 2,084 | 54,100 | 17 | 101% | 101% | 96% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20250131 | 2,080 | 2,080 | 2,066 | 2,075 | 25,400 | -9 | 100% | 100% | 47% | ▼ | 99% | 99% | 101% | 97% | 104% |
| 20250203 | 2,050 | 2,050 | 2,014 | 2,031 | 103,700 | -44 | 98% | 99% | 408% | ▼▼ | 100% | 99% | 101% | 95% | 102% |
| 20250204 | 2,050 | 2,062 | 2,033 | 2,040 | 51,400 | 9 | 100% | 100% | 50% | ▲ | 100% | 99% | 101% | 96% | 102% |
| 20250205 | 2,047 | 2,069 | 2,044 | 2,053 | 46,900 | 13 | 101% | 100% | 91% | ▲▲ | 101% | 101% | 103% | 96% | 103% |
| 20250206 | 2,020 | 2,044 | 1,998 | 2,034 | 95,900 | -19 | 99% | 101% | 204% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20250207 | 2,043 | 2,055 | 2,026 | 2,037 | 50,000 | 3 | 100% | 100% | 52% | ▲ | 99% | 100% | 102% | 96% | 102% |
| 20250210 | 2,037 | 2,037 | 2,013 | 2,018 | 37,700 | -19 | 99% | 99% | 75% | ▼ | 100% | 101% | 103% | 95% | 101% |
| 20250212 | 2,013 | 2,023 | 2,001 | 2,010 | 86,300 | -8 | 100% | 100% | 229% | ▼▼ | 99% | 99% | 101% | 94% | 101% |
| 20250213 | 2,044 | 2,062 | 2,031 | 2,031 | 47,600 | 21 | 101% | 99% | 55% | ▲ | 100% | 99% | 102% | 95% | 101% |
| 20250214 | 2,040 | 2,052 | 2,027 | 2,041 | 50,300 | 10 | 100% | 100% | 106% | ▲▲ | 99% | 97% | 100% | 96% | 102% |
| 20250217 | 2,062 | 2,068 | 2,037 | 2,039 | 50,100 | -2 | 100% | 99% | 100% | ▼ | 99% | 99% | 102% | 96% | 101% |
| 20250218 | 2,039 | 2,050 | 2,023 | 2,028 | 40,200 | -11 | 99% | 99% | 80% | ▼▼ | 99% | 101% | 102% | 95% | 101% |
| 20250219 | 2,028 | 2,034 | 2,011 | 2,011 | 39,700 | -17 | 99% | 99% | 99% | ▼▼▼ | 99% | 102% | 103% | 94% | 100% |
| 20250220 | 2,014 | 2,014 | 1,995 | 1,999 | 78,700 | -12 | 99% | 99% | 198% | ▼▼▼▼ | 101% | 104% | 105% | 94% | 100% |
| 20250225 | 1,982 | 2,005 | 1,982 | 2,003 | 131,100 | 4 | 100% | 101% | 167% | ▲ | 100% | 103% | 104% | 96% | 100% |
| 20250226 | 2,006 | 2,016 | 1,978 | 2,009 | 99,400 | 6 | 100% | 100% | 76% | ▲▲ | 102% | 103% | 104% | 96% | 101% |
| 20250227 | 2,009 | 2,054 | 2,009 | 2,040 | 66,500 | 31 | 102% | 102% | 67% | ▲▲▲ | 101% | 101% | 103% | 97% | 102% |
| 20250228 | 2,034 | 2,058 | 2,026 | 2,058 | 111,200 | 18 | 101% | 101% | 167% | ▲▲▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20250303 | 2,087 | 2,100 | 2,062 | 2,069 | 52,400 | 11 | 101% | 99% | 47% | ▲▲▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20250304 | 2,070 | 2,074 | 2,044 | 2,063 | 44,100 | -6 | 100% | 100% | 84% | ▼ | 100% | 98% | 101% | 99% | 103% |
| 20250305 | 2,066 | 2,080 | 2,052 | 2,057 | 50,600 | -6 | 100% | 100% | 115% | ▼▼ | 100% | 98% | 101% | 99% | 103% |
| 20250306 | 2,066 | 2,091 | 2,052 | 2,057 | 106,600 | 0 | 100% | 100% | 211% | -- | 102% | 100% | 103% | 99% | 103% |
| 20250307 | 2,040 | 2,072 | 2,005 | 2,072 | 92,600 | 15 | 101% | 102% | 87% | ▲ | 98% | 98% | 101% | 100% | 104% |
| 20250310 | 2,073 | 2,073 | 2,032 | 2,032 | 52,100 | -40 | 98% | 98% | 56% | ▼ | 101% | 101% | 104% | 98% | 102% |
| 20250311 | 2,010 | 2,023 | 1,990 | 2,022 | 106,900 | -10 | 100% | 101% | 205% | ▼▼ | 101% | 102% | 103% | 98% | 101% |
| 20250312 | 2,022 | 2,034 | 2,009 | 2,033 | 46,000 | 11 | 101% | 101% | 43% | ▲ | 99% | 101% | 98% | 98% | 102% |
| 20250313 | 2,046 | 2,046 | 2,028 | 2,030 | 45,900 | -3 | 100% | 99% | 100% | ▼ | 101% | 103% | 97% | 98% | 102% |
| 20250314 | 2,013 | 2,035 | 2,013 | 2,025 | 67,800 | -5 | 100% | 101% | 148% | ▼▼ | 100% | 102% | 96% | 98% | 101% |
| 20250317 | 2,039 | 2,061 | 2,031 | 2,040 | 55,200 | 15 | 101% | 100% | 81% | ▲ | 101% | 101% | 94% | 98% | 102% |
| 20250318 | 2,053 | 2,099 | 2,053 | 2,066 | 84,900 | 26 | 101% | 101% | 154% | ▲▲ | 101% | 102% | 91% | 100% | 103% |
| 20250319 | 2,055 | 2,081 | 2,055 | 2,071 | 38,500 | 5 | 100% | 101% | 45% | ▲▲▲ | 101% | 102% | 87% | 100% | 104% |
| 20250321 | 2,061 | 2,090 | 2,061 | 2,078 | 63,800 | 7 | 100% | 101% | 166% | ▲▲▲▲ | 99% | 100% | 86% | 100% | 104% |
| 20250324 | 2,085 | 2,085 | 2,056 | 2,067 | 37,300 | -11 | 99% | 99% | 58% | ▼ | 100% | 96% | 86% | 99% | 103% |
| 20250325 | 2,088 | 2,090 | 2,066 | 2,079 | 38,500 | 12 | 101% | 100% | 103% | ▲ | 100% | 94% | 86% | 100% | 104% |
| 20250326 | 2,088 | 2,095 | 2,078 | 2,095 | 52,300 | 16 | 101% | 100% | 136% | ▲▲ | 100% | 93% | 86% | 100% | 104% |
| 20250327 | 2,088 | 2,091 | 2,070 | 2,087 | 103,500 | -8 | 100% | 100% | 198% | ▼ | 99% | 96% | 89% | 100% | 103% |
| 20250328 | 2,019 | 2,043 | 1,994 | 2,007 | 79,400 | -80 | 96% | 99% | 77% | ▼▼ | 98% | 94% | 90% | 96% | 100% |
| 20250331 | 1,989 | 1,989 | 1,956 | 1,958 | 110,500 | -49 | 98% | 98% | 139% | ▼▼▼ | 99% | 89% | 91% | 93% | 100% |
| 20250401 | 1,972 | 1,985 | 1,949 | 1,950 | 85,800 | -8 | 100% | 99% | 78% | ▼▼▼▼ | 99% | 88% | 92% | 93% | 100% |
| 20250402 | 1,958 | 1,958 | 1,931 | 1,938 | 62,500 | -12 | 99% | 99% | 73% | ▼▼▼▼▼ | 98% | 93% | 95% | 93% | 100% |
| 20250403 | 1,899 | 1,900 | 1,849 | 1,867 | 120,000 | -71 | 96% | 98% | 192% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 89% | 100% |
| 20250404 | 1,800 | 1,808 | 1,718 | 1,759 | 165,500 | -108 | 94% | 98% | 138% | ▼▼▼▼▼▼▼ | 101% | 103% | 0% | 84% | 100% |
| 20250408 | 1,698 | 1,763 | 1,698 | 1,722 | 83,700 | -37 | 98% | 101% | 51% | ▼▼▼▼▼▼▼▼ | 99% | 104% | 0% | 82% | 100% |
| 20250409 | 1,688 | 1,700 | 1,652 | 1,668 | 78,700 | -54 | 97% | 99% | 94% | ▼▼▼▼▼▼▼▼▼ | 97% | 96% | 0% | 80% | 100% |
| 20250410 | 1,828 | 1,828 | 1,758 | 1,768 | 89,900 | 100 | 106% | 97% | 114% | ▲ | 103% | 104% | 0% | 84% | 106% |
| 20250411 | 1,696 | 1,746 | 1,670 | 1,741 | 87,800 | -27 | 98% | 103% | 98% | ▼ | 100% | 103% | 0% | 83% | 104% |
| 20250414 | 1,750 | 1,760 | 1,729 | 1,750 | 49,000 | 9 | 101% | 100% | 56% | ▲ | 100% | 102% | 0% | 84% | 105% |
| 20250415 | 1,765 | 1,777 | 1,755 | 1,758 | 35,200 | 8 | 100% | 100% | 72% | ▲▲ | 100% | 0% | 0% | 84% | 105% |
| 20250416 | 1,755 | 1,761 | 1,733 | 1,750 | 39,800 | -8 | 100% | 100% | 113% | ▼ | 101% | 0% | 0% | 84% | 105% |
| 20250417 | 1,743 | 1,762 | 1,736 | 1,758 | 25,800 | 8 | 100% | 101% | 65% | ▲ | 101% | 0% | 0% | 84% | 105% |
| 20250418 | 1,777 | 1,799 | 1,777 | 1,799 | 41,900 | 41 | 102% | 101% | 162% | ▲▲ | % | % | % | 86% | 108% |
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 | 11,300 | 89,700 | 10,200 | 46,800 | 1,100 | 42,900 |
| 2025-04-04 | 11,500 | 97,600 | 10,600 | 48,000 | 900 | 49,600 |
| 2025-03-28 | 12,100 | 93,800 | 10,600 | 42,400 | 1,500 | 51,400 |
| 2025-03-21 | 12,100 | 94,100 | 10,600 | 46,300 | 1,500 | 47,800 |
| 2025-03-14 | 1,900 | 98,100 | 600 | 52,900 | 1,300 | 45,200 |
| 2025-03-07 | 2,300 | 84,300 | 600 | 51,800 | 1,700 | 32,500 |
| 2025-02-28 | 2,500 | 90,500 | 700 | 53,300 | 1,800 | 37,200 |
| 2025-02-21 | 2,300 | 99,900 | 600 | 56,600 | 1,700 | 43,300 |
| 2025-02-14 | 1,900 | 89,800 | 600 | 53,900 | 1,300 | 35,900 |
| 2025-02-07 | 2,100 | 92,400 | 600 | 56,200 | 1,500 | 36,200 |
| 2025-01-31 | 3,800 | 92,000 | 700 | 52,800 | 3,100 | 39,200 |
| 2025-01-24 | 11,500 | 94,000 | 700 | 51,500 | 10,800 | 42,500 |
| 2025-01-17 | 2,400 | 108,000 | 600 | 62,600 | 1,800 | 45,400 |
| 2025-01-10 | 2,600 | 111,800 | 700 | 66,000 | 1,900 | 45,800 |
| 2024-12-27 | 2,700 | 108,000 | 800 | 60,600 | 1,900 | 47,400 |
| 2024-12-20 | 1,900 | 116,300 | 600 | 61,600 | 1,300 | 54,700 |
| 2024-12-13 | 3,900 | 104,300 | 600 | 53,800 | 3,300 | 50,500 |
| 2024-12-06 | 4,200 | 117,200 | 600 | 53,700 | 3,600 | 63,500 |
| 2024-11-29 | 3,900 | 108,200 | 700 | 58,300 | 3,200 | 49,900 |
| 2024-11-22 | 3,200 | 97,600 | 600 | 54,300 | 2,600 | 43,300 |
| 2024-11-15 | 3,200 | 100,400 | 600 | 57,000 | 2,600 | 43,400 |
| 2024-11-08 | 5,200 | 94,400 | 600 | 51,800 | 4,600 | 42,600 |
| 2024-11-01 | 5,200 | 90,000 | 600 | 48,700 | 4,600 | 41,300 |
| 2024-10-25 | 3,400 | 85,500 | 600 | 46,600 | 2,800 | 38,900 |
| 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 |
|---|---|---|---|
| 20250205 | 15:30 | イーグル工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結) |
| 20241108 | 11:30 | イーグル工 | 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及び取得終了に関するお知らせ |
| 20241107 | 15:30 | イーグル工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | イーグル工 | 中期経営計画期間中の株主還元方針の一部変更に関するお知らせ |
| 20241107 | 15:30 | イーグル工 | 剰余金の配当および配当予想の修正（増配）に関するお知らせ |
| 20241107 | 15:30 | イーグル工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241107 | 16:30 | イーグル工 | 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 |
| 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 | 2025-04-19 15:20:08 |
| 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 |