| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,268 | 1,275 | 1,251 | 1,254 | 27,700 | -25 | 98% | 99% | 112% | ▼ | 98% | 95% | 97% | 90% | 104% |
| 20241003 | 1,270 | 1,275 | 1,245 | 1,245 | 24,700 | -9 | 99% | 98% | 89% | ▼▼ | 100% | 97% | 98% | 93% | 103% |
| 20241004 | 1,241 | 1,253 | 1,236 | 1,238 | 24,600 | -7 | 99% | 100% | 100% | ▼▼▼ | 99% | 96% | 97% | 92% | 102% |
| 20241007 | 1,249 | 1,251 | 1,239 | 1,241 | 15,300 | 3 | 100% | 99% | 62% | ▲ | 98% | 98% | 99% | 95% | 102% |
| 20241008 | 1,226 | 1,226 | 1,199 | 1,204 | 64,800 | -37 | 97% | 98% | 424% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20241009 | 1,206 | 1,207 | 1,187 | 1,202 | 71,900 | -2 | 100% | 100% | 111% | ▼▼ | 100% | 103% | 101% | 92% | 100% |
| 20241010 | 1,200 | 1,201 | 1,180 | 1,194 | 66,100 | -8 | 99% | 100% | 92% | ▼▼▼ | 101% | 104% | 102% | 92% | 100% |
| 20241011 | 1,185 | 1,205 | 1,185 | 1,196 | 34,800 | 2 | 100% | 101% | 53% | ▲ | 100% | 103% | 101% | 92% | 100% |
| 20241015 | 1,197 | 1,211 | 1,186 | 1,201 | 50,300 | 5 | 100% | 100% | 145% | ▲▲ | 98% | 98% | 98% | 92% | 101% |
| 20241016 | 1,240 | 1,252 | 1,213 | 1,220 | 116,000 | 19 | 102% | 98% | 231% | ▲▲▲ | 101% | 98% | 99% | 94% | 102% |
| 20241017 | 1,221 | 1,251 | 1,220 | 1,238 | 52,900 | 18 | 101% | 101% | 46% | ▲▲▲▲ | 100% | 96% | 97% | 95% | 104% |
| 20241018 | 1,242 | 1,244 | 1,217 | 1,238 | 54,200 | 0 | 100% | 100% | 102% | -- | 99% | 97% | 98% | 95% | 104% |
| 20241021 | 1,232 | 1,250 | 1,215 | 1,217 | 54,000 | -21 | 98% | 99% | 100% | ▼ | 98% | 96% | 99% | 94% | 102% |
| 20241022 | 1,225 | 1,225 | 1,195 | 1,195 | 35,200 | -22 | 98% | 98% | 65% | ▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20241023 | 1,196 | 1,200 | 1,185 | 1,185 | 31,900 | -10 | 99% | 99% | 91% | ▼▼▼ | 102% | 102% | 103% | 91% | 100% |
| 20241024 | 1,170 | 1,199 | 1,153 | 1,194 | 41,800 | 9 | 101% | 102% | 131% | ▲ | 98% | 101% | 101% | 92% | 101% |
| 20241025 | 1,199 | 1,214 | 1,165 | 1,178 | 46,500 | -16 | 99% | 98% | 111% | ▼ | 101% | 104% | 103% | 91% | 100% |
| 20241028 | 1,169 | 1,189 | 1,169 | 1,182 | 55,000 | 4 | 100% | 101% | 118% | ▲ | 101% | 101% | 102% | 92% | 100% |
| 20241029 | 1,177 | 1,197 | 1,168 | 1,188 | 28,900 | 6 | 101% | 101% | 53% | ▲▲ | 101% | 100% | 101% | 93% | 101% |
| 20241030 | 1,182 | 1,201 | 1,178 | 1,192 | 128,000 | 4 | 100% | 101% | 443% | ▲▲▲ | 102% | 100% | 101% | 95% | 101% |
| 20241031 | 1,191 | 1,213 | 1,190 | 1,213 | 26,000 | 21 | 102% | 102% | 20% | ▲▲▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20241101 | 1,198 | 1,207 | 1,193 | 1,193 | 25,800 | -20 | 98% | 100% | 99% | ▼ | 98% | 100% | 99% | 96% | 101% |
| 20241105 | 1,210 | 1,215 | 1,185 | 1,185 | 29,900 | -8 | 99% | 98% | 116% | ▼▼ | 100% | 102% | 102% | 95% | 101% |
| 20241106 | 1,180 | 1,190 | 1,173 | 1,184 | 46,300 | -1 | 100% | 100% | 155% | ▼▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241107 | 1,197 | 1,219 | 1,190 | 1,195 | 48,700 | 11 | 101% | 100% | 105% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241108 | 1,198 | 1,210 | 1,196 | 1,196 | 32,600 | 1 | 100% | 100% | 67% | ▲▲ | 101% | 97% | 101% | 97% | 102% |
| 20241111 | 1,193 | 1,208 | 1,193 | 1,208 | 11,200 | 12 | 101% | 101% | 34% | ▲▲▲ | 99% | 96% | 99% | 98% | 103% |
| 20241112 | 1,215 | 1,219 | 1,200 | 1,200 | 21,500 | -8 | 99% | 99% | 192% | ▼ | 99% | 97% | 100% | 97% | 102% |
| 20241113 | 1,200 | 1,201 | 1,182 | 1,182 | 33,600 | -18 | 99% | 99% | 156% | ▼▼ | 98% | 99% | 101% | 95% | 100% |
| 20241114 | 1,180 | 1,183 | 1,157 | 1,157 | 40,800 | -25 | 98% | 98% | 121% | ▼▼▼ | 101% | 102% | 103% | 93% | 100% |
| 20241115 | 1,156 | 1,168 | 1,154 | 1,163 | 20,900 | 6 | 101% | 101% | 51% | ▲ | 100% | 102% | 102% | 94% | 101% |
| 20241118 | 1,161 | 1,169 | 1,152 | 1,160 | 21,300 | -3 | 100% | 100% | 102% | ▼ | 101% | 103% | 103% | 95% | 100% |
| 20241119 | 1,155 | 1,179 | 1,155 | 1,163 | 18,200 | 3 | 100% | 101% | 85% | ▲ | 99% | 102% | 103% | 96% | 101% |
| 20241120 | 1,175 | 1,182 | 1,160 | 1,165 | 61,600 | 2 | 100% | 99% | 338% | ▲▲ | 101% | 103% | 104% | 96% | 101% |
| 20241121 | 1,163 | 1,185 | 1,163 | 1,179 | 28,100 | 14 | 101% | 101% | 46% | ▲▲▲ | 101% | 99% | 103% | 97% | 102% |
| 20241122 | 1,179 | 1,193 | 1,175 | 1,188 | 22,200 | 9 | 101% | 101% | 79% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241125 | 1,188 | 1,203 | 1,188 | 1,193 | 22,000 | 5 | 100% | 100% | 99% | ▲▲▲▲▲ | 101% | 100% | 104% | 98% | 103% |
| 20241126 | 1,190 | 1,199 | 1,182 | 1,199 | 36,300 | 6 | 101% | 101% | 165% | ▲▲▲▲▲▲ | 99% | 101% | 105% | 99% | 104% |
| 20241127 | 1,180 | 1,199 | 1,167 | 1,172 | 139,600 | -27 | 98% | 99% | 385% | ▼ | 102% | 103% | 109% | 97% | 101% |
| 20241128 | 1,150 | 1,179 | 1,142 | 1,168 | 59,900 | -4 | 100% | 102% | 43% | ▼▼ | 102% | 101% | 108% | 96% | 101% |
| 20241129 | 1,169 | 1,194 | 1,169 | 1,194 | 40,300 | 26 | 102% | 102% | 67% | ▲ | 99% | 99% | 106% | 99% | 103% |
| 20241202 | 1,191 | 1,196 | 1,184 | 1,184 | 15,500 | -10 | 99% | 99% | 38% | ▼ | 100% | 98% | 106% | 98% | 102% |
| 20241203 | 1,194 | 1,196 | 1,185 | 1,190 | 20,800 | 6 | 101% | 100% | 134% | ▲ | 99% | 99% | 107% | 99% | 103% |
| 20241204 | 1,182 | 1,190 | 1,170 | 1,174 | 46,600 | -16 | 99% | 99% | 224% | ▼ | 100% | 100% | 107% | 97% | 101% |
| 20241205 | 1,180 | 1,195 | 1,178 | 1,183 | 17,100 | 9 | 101% | 100% | 37% | ▲ | 99% | 100% | 107% | 98% | 102% |
| 20241206 | 1,183 | 1,183 | 1,172 | 1,176 | 19,100 | -7 | 99% | 99% | 112% | ▼ | 99% | 100% | 107% | 97% | 102% |
| 20241209 | 1,180 | 1,181 | 1,165 | 1,169 | 27,400 | -7 | 99% | 99% | 143% | ▼▼ | 100% | 100% | 108% | 97% | 101% |
| 20241210 | 1,170 | 1,183 | 1,170 | 1,170 | 16,600 | 1 | 100% | 100% | 61% | ▲ | 100% | 103% | 108% | 98% | 101% |
| 20241211 | 1,179 | 1,179 | 1,166 | 1,175 | 22,600 | 5 | 100% | 100% | 136% | ▲▲ | 101% | 104% | 108% | 98% | 102% |
| 20241212 | 1,172 | 1,185 | 1,172 | 1,178 | 18,400 | 3 | 100% | 101% | 81% | ▲▲▲ | 100% | 103% | 109% | 98% | 102% |
| 20241213 | 1,168 | 1,180 | 1,165 | 1,165 | 33,000 | -13 | 99% | 100% | 179% | ▼ | 99% | 102% | 108% | 97% | 100% |
| 20241216 | 1,178 | 1,193 | 1,169 | 1,169 | 23,900 | 4 | 100% | 99% | 72% | ▲ | 104% | 106% | 0% | 97% | 101% |
| 20241217 | 1,169 | 1,216 | 1,169 | 1,214 | 63,800 | 45 | 104% | 104% | 267% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241218 | 1,214 | 1,214 | 1,201 | 1,208 | 39,200 | -6 | 100% | 100% | 61% | ▼ | 100% | 105% | 0% | 100% | 104% |
| 20241219 | 1,199 | 1,210 | 1,190 | 1,201 | 27,500 | -7 | 99% | 100% | 70% | ▼▼ | 100% | 104% | 0% | 99% | 103% |
| 20241220 | 1,205 | 1,218 | 1,199 | 1,199 | 41,500 | -2 | 100% | 100% | 151% | ▼▼▼ | 103% | 104% | 0% | 99% | 103% |
| 20241223 | 1,205 | 1,245 | 1,205 | 1,241 | 53,500 | 42 | 104% | 103% | 129% | ▲ | 99% | 101% | 0% | 100% | 107% |
| 20241224 | 1,250 | 1,262 | 1,233 | 1,239 | 59,700 | -2 | 100% | 99% | 112% | ▼ | 102% | 102% | 0% | 100% | 106% |
| 20241225 | 1,239 | 1,258 | 1,232 | 1,258 | 27,300 | 19 | 102% | 102% | 46% | ▲ | 98% | 0% | 0% | 100% | 108% |
| 20241226 | 1,258 | 1,259 | 1,232 | 1,233 | 36,600 | -25 | 98% | 98% | 134% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241227 | 1,258 | 1,270 | 1,248 | 1,252 | 36,500 | 19 | 102% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241230 | 1,267 | 1,272 | 1,255 | 1,268 | 30,900 | 16 | 101% | 100% | 85% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3,000 | 154,400 | 0 | 104,700 | 3,000 | 49,700 |
| 2024-12-13 | 3,900 | 161,700 | 0 | 106,100 | 3,900 | 55,600 |
| 2024-12-06 | 3,900 | 165,800 | 0 | 103,600 | 3,900 | 62,200 |
| 2024-11-29 | 3,600 | 163,900 | 0 | 100,800 | 3,600 | 63,100 |
| 2024-11-22 | 4,100 | 161,900 | 0 | 92,600 | 4,100 | 69,300 |
| 2024-11-15 | 1,100 | 166,400 | 0 | 98,600 | 1,100 | 67,800 |
| 2024-11-08 | 1,800 | 165,400 | 0 | 103,400 | 1,800 | 62,000 |
| 2024-11-01 | 1,900 | 164,800 | 0 | 101,100 | 1,900 | 63,700 |
| 2024-10-25 | 2,400 | 165,600 | 0 | 102,200 | 2,400 | 63,400 |
| 2024-10-18 | 2,500 | 166,200 | 0 | 100,300 | 2,500 | 65,900 |
| 2024-10-11 | 2,500 | 163,200 | 100 | 94,200 | 2,400 | 69,000 |
| 2024-10-04 | 2,100 | 142,900 | 0 | 90,300 | 2,100 | 52,600 |
| 2024-09-27 | 4,800 | 146,100 | 0 | 89,800 | 4,800 | 56,300 |
| 2024-09-20 | 4,600 | 159,700 | 0 | 90,900 | 4,600 | 68,800 |
| 2024-09-13 | 2,700 | 171,700 | 0 | 91,800 | 2,700 | 79,900 |
| 2024-09-06 | 3,500 | 181,300 | 0 | 92,000 | 3,500 | 89,300 |
| 2024-08-30 | 4,900 | 180,200 | 0 | 91,500 | 4,900 | 88,700 |
| 2024-08-23 | 5,500 | 171,400 | 0 | 87,100 | 5,500 | 84,300 |
| 2024-08-16 | 3,700 | 182,800 | 0 | 96,400 | 3,700 | 86,400 |
| 2024-08-09 | 3,400 | 179,600 | 0 | 97,000 | 3,400 | 82,600 |
| 2024-08-02 | 2,400 | 235,400 | 100 | 124,600 | 2,300 | 110,800 |
| 2024-07-26 | 2,800 | 277,600 | 100 | 146,800 | 2,700 | 130,800 |
| 2024-07-19 | 6,500 | 275,900 | 0 | 144,700 | 6,500 | 131,200 |
| 2024-07-12 | 9,800 | 249,000 | 0 | 136,400 | 9,800 | 112,600 |
| 2024-07-05 | 6,100 | 188,200 | 0 | 124,400 | 6,100 | 63,800 |
| 2024-06-28 | 11,300 | 196,000 | 0 | 131,400 | 11,300 | 64,600 |
| 2024-06-21 | 7,800 | 192,700 | 0 | 133,100 | 7,800 | 59,600 |
| 2024-06-14 | 6,300 | 185,200 | 0 | 124,100 | 6,300 | 61,100 |
| 2024-06-07 | 8,400 | 190,100 | 0 | 128,600 | 8,400 | 61,500 |
| 2024-05-31 | 11,500 | 202,900 | 0 | 134,000 | 11,500 | 68,900 |
| 2024-05-24 | 18,600 | 224,000 | 0 | 131,700 | 18,600 | 92,300 |
| 2024-05-17 | 6,300 | 166,600 | 0 | 102,400 | 6,300 | 64,200 |
| 2024-05-10 | 8,800 | 182,800 | 0 | 116,000 | 8,800 | 66,800 |
| 2024-05-02 | 8,800 | 186,100 | 0 | 116,900 | 8,800 | 69,200 |
| 2024-04-26 | 8,100 | 195,700 | 0 | 120,200 | 8,100 | 75,500 |
| 2024-04-19 | 9,000 | 182,000 | 0 | 113,600 | 9,000 | 68,400 |
| 2024-04-12 | 7,800 | 206,500 | 0 | 127,800 | 7,800 | 78,700 |
| 2024-04-05 | 8,300 | 182,600 | 0 | 115,600 | 8,300 | 67,000 |
| 2024-03-29 | 8,200 | 169,500 | 0 | 109,500 | 8,200 | 60,000 |
| 2024-03-22 | 7,200 | 155,300 | 0 | 101,600 | 7,200 | 53,700 |
| 2024-03-15 | 6,900 | 133,300 | 0 | 85,800 | 6,900 | 47,500 |
| 2024-03-08 | 8,000 | 142,300 | 0 | 87,900 | 8,000 | 54,400 |
| 2024-03-01 | 7,300 | 139,600 | 0 | 81,300 | 7,300 | 58,300 |
| 2024-02-22 | 7,000 | 123,700 | 0 | 76,800 | 7,000 | 46,900 |
| 2024-02-16 | 6,600 | 135,800 | 0 | 80,100 | 6,600 | 55,700 |
| 2024-02-09 | 8,600 | 138,300 | 0 | 85,900 | 8,600 | 52,400 |
| 2024-02-02 | 10,500 | 135,200 | 0 | 85,000 | 10,500 | 50,200 |
| 2024-01-26 | 10,600 | 133,700 | 0 | 86,400 | 10,600 | 47,300 |
| 2024-01-19 | 15,000 | 164,300 | 0 | 88,600 | 15,000 | 75,700 |
| 2024-01-12 | 15,200 | 159,400 | 0 | 90,700 | 15,200 | 68,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | 前沢工 | 株式給付信託（BBT）への追加拠出および株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分完了に関するお知らせ |
| 20241015 | 16:00 | 前沢工 | 令和７年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 16:00 | 前沢工 | 株式給付信託（BBT）への追加拠出および株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240910 | 16:00 | 前沢工 | 自己株式の消却完了に関するお知らせ |
| 20240829 | 16:00 | 前沢工 | 自己株式の消却予定日の変更に関するお知らせ |
| 20240823 | 16:00 | 前沢工 | 自己株式の取得状況および取得終了ならびに消却株式数に関するお知らせ |
| 20240823 | 16:00 | 前沢工 | （訂正）「決算説明会 令和６年５月期」の一部訂正について |
| 20240807 | 14:00 | 前沢工 | 決算説明会 令和６年５月期 |
| 20240807 | 14:00 | 前沢工 | （訂正）「令和６年５月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240807 | 14:00 | 前沢工 | （訂正）（追加）「中期３ヵ年経営計画（令和６年度～令和８年度）策定 に関するお知らせ」の一部訂正および追加について |
| 20240806 | 16:00 | 前沢工 | 自己株式の取得状況に関するお知らせ |
| 20240711 | 15:00 | 前沢工 | 令和６年５月期 決算短信〔日本基準〕(連結) |
| 20240711 | 15:00 | 前沢工 | 剰余金の配当に関するお知らせ |
| 20240711 | 15:00 | 前沢工 | 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240711 | 15:00 | 前沢工 | 中期３ヵ年経営計画（令和６年度～令和８年度）策定に関するお知らせ |
| 20240711 | 15:00 | 前沢工 | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240522 | 16:00 | 前沢工 | 業績予想の修正に関するお知らせ |
| 20240412 | 16:00 | 前沢工 | 令和６年５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 |
|---|---|---|---|
| 6489 | 1 | トップページ | 前澤工業株式会社 | 2024-12-30 20:28:16 |
| 6489 | 2 | 2024/10/15令和７年５月期 第１四半期決算短信〔日本基準〕(連結)（663KB） | 2024-10-15 20:29:59 |
| 6489 | 2 | 2024/09/05コーポレート・ガバナンスに関する報告書 2024/09/05（136KB） | 2024-09-06 04:30:16 |
| 6489 | 2 | 2024/08/29有価証券報告書-第78期(2023/06/01-2024/05/31)（640KB） | 2024-08-29 21:31:59 |
| 6489 | 2 | 2024/08/23（訂正）「決算説明会 令和６年５月期」の一部訂正について（3,493KB） | 2024-08-24 02:30:18 |
| 6489 | 2 | 2024/08/07（訂正）「令和６年５月期 決算短信〔日本基準〕(連結)」の一部訂正について（155KB） | 2024-08-20 10:36:22 |
| 6489 | 2 | 2024/08/07決算説明会 令和６年５月期（3,347KB） | 2024-08-20 10:36:19 |
| 6489 | 2 | 2024/08/08（訂正）第78回定時株主総会招集通知及び株主総会資料（1,681KB） | 2024-08-20 10:36:17 |
| 6489 | 2 | 2024/08/08「第78回定時株主総会招集ご通知」の一部訂正について（192KB） | 2024-08-20 10:36:16 |
| 6489 | 2 | 2024/08/05独立役員届出書（80KB） | 2024-08-05 17:30:46 |