| 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 | 83 | 84 | 82 | 84 | 27,000 | 1 | 101% | 101% | 66% | ▲ | 99% | 104% | 128% | 95% | 101% |
| 20250121 | 85 | 85 | 84 | 84 | 19,800 | 0 | 100% | 99% | 73% | -- | 101% | 106% | 130% | 95% | 101% |
| 20250122 | 84 | 86 | 84 | 85 | 23,900 | 1 | 101% | 101% | 121% | ▲ | 100% | 105% | 128% | 97% | 102% |
| 20250123 | 85 | 86 | 85 | 85 | 11,300 | 0 | 100% | 100% | 47% | -- | 101% | 104% | 128% | 97% | 102% |
| 20250124 | 85 | 86 | 85 | 86 | 18,100 | 1 | 101% | 101% | 160% | ▲ | 102% | 102% | 127% | 98% | 104% |
| 20250127 | 86 | 88 | 86 | 88 | 72,800 | 2 | 102% | 102% | 402% | ▲▲ | 102% | 101% | 120% | 100% | 106% |
| 20250128 | 87 | 89 | 87 | 89 | 48,700 | 1 | 101% | 102% | 67% | ▲▲▲ | 99% | 99% | 117% | 100% | 107% |
| 20250129 | 89 | 89 | 87 | 88 | 23,400 | -1 | 99% | 99% | 48% | ▼ | 100% | 100% | 118% | 99% | 106% |
| 20250130 | 88 | 90 | 88 | 88 | 64,300 | 0 | 100% | 100% | 275% | -- | 98% | 106% | 116% | 99% | 106% |
| 20250131 | 90 | 90 | 88 | 88 | 50,200 | 0 | 100% | 98% | 78% | -- | 99% | 108% | 118% | 99% | 106% |
| 20250203 | 88 | 88 | 87 | 87 | 27,200 | -1 | 99% | 99% | 54% | ▼ | 100% | 124% | 118% | 98% | 105% |
| 20250204 | 88 | 88 | 86 | 88 | 26,600 | 1 | 101% | 100% | 98% | ▲ | 100% | 124% | 118% | 99% | 106% |
| 20250205 | 88 | 88 | 87 | 88 | 19,800 | 0 | 100% | 100% | 74% | -- | 108% | 117% | 114% | 99% | 106% |
| 20250206 | 88 | 97 | 88 | 95 | 371,400 | 7 | 108% | 108% | 1876% | ▲ | 96% | 103% | 103% | 100% | 114% |
| 20250207 | 96 | 97 | 92 | 92 | 232,700 | -3 | 97% | 96% | 63% | ▼ | 103% | 91% | 93% | 97% | 111% |
| 20250210 | 106 | 122 | 104 | 109 | 5,874,800 | 17 | 118% | 103% | 2525% | ▲ | 97% | 91% | 92% | 100% | 131% |
| 20250212 | 106 | 107 | 99 | 103 | 1,315,100 | -6 | 94% | 97% | 22% | ▼ | 94% | 92% | 93% | 94% | 124% |
| 20250213 | 105 | 105 | 98 | 99 | 468,300 | -4 | 96% | 94% | 36% | ▼▼ | 97% | 106% | 100% | 91% | 119% |
| 20250214 | 98 | 98 | 92 | 95 | 596,000 | -4 | 96% | 97% | 127% | ▼▼▼ | 100% | 108% | 103% | 87% | 114% |
| 20250217 | 96 | 96 | 94 | 96 | 107,500 | 1 | 101% | 100% | 18% | ▲ | 100% | 105% | 105% | 88% | 114% |
| 20250218 | 95 | 97 | 94 | 95 | 164,100 | -1 | 99% | 100% | 153% | ▼ | 102% | 104% | 106% | 87% | 113% |
| 20250219 | 95 | 98 | 95 | 97 | 87,700 | 2 | 102% | 102% | 53% | ▲ | 108% | 103% | 105% | 89% | 114% |
| 20250220 | 96 | 111 | 96 | 104 | 625,100 | 7 | 107% | 108% | 713% | ▲▲ | 100% | 98% | 101% | 95% | 122% |
| 20250225 | 100 | 103 | 98 | 100 | 133,900 | -4 | 96% | 100% | 21% | ▼ | 98% | 96% | 100% | 92% | 116% |
| 20250226 | 101 | 102 | 99 | 99 | 66,100 | -1 | 99% | 98% | 49% | ▼▼ | 99% | 97% | 103% | 91% | 114% |
| 20250227 | 100 | 100 | 98 | 99 | 94,000 | 0 | 100% | 99% | 142% | -- | 100% | 99% | 105% | 91% | 114% |
| 20250228 | 98 | 100 | 97 | 98 | 93,900 | -1 | 99% | 100% | 100% | ▼ | 97% | 97% | 103% | 90% | 113% |
| 20250303 | 100 | 100 | 97 | 97 | 61,100 | -1 | 99% | 97% | 65% | ▼▼ | 98% | 101% | 106% | 89% | 111% |
| 20250304 | 97 | 97 | 94 | 95 | 186,500 | -2 | 98% | 98% | 305% | ▼▼▼ | 101% | 102% | 107% | 87% | 109% |
| 20250305 | 96 | 102 | 95 | 97 | 190,300 | 2 | 102% | 101% | 102% | ▲ | 99% | 99% | 105% | 89% | 111% |
| 20250306 | 98 | 101 | 97 | 97 | 98,100 | 0 | 100% | 99% | 52% | -- | 101% | 101% | 107% | 89% | 110% |
| 20250307 | 96 | 97 | 96 | 97 | 53,200 | 0 | 100% | 101% | 54% | -- | 101% | 100% | 106% | 89% | 110% |
| 20250310 | 97 | 98 | 96 | 98 | 42,400 | 1 | 101% | 101% | 80% | ▲ | 101% | 102% | 107% | 90% | 107% |
| 20250311 | 96 | 97 | 93 | 97 | 122,600 | -1 | 99% | 101% | 289% | ▼ | 101% | 103% | 107% | 89% | 105% |
| 20250312 | 96 | 97 | 96 | 97 | 35,800 | 0 | 100% | 101% | 29% | -- | 100% | 105% | 107% | 89% | 102% |
| 20250313 | 95 | 97 | 95 | 95 | 59,400 | -2 | 98% | 100% | 166% | ▼ | 101% | 105% | 104% | 91% | 100% |
| 20250314 | 96 | 98 | 95 | 97 | 84,000 | 2 | 102% | 101% | 141% | ▲ | 99% | 102% | 101% | 93% | 102% |
| 20250317 | 99 | 100 | 97 | 98 | 58,900 | 1 | 101% | 99% | 70% | ▲▲ | 100% | 102% | 101% | 94% | 103% |
| 20250318 | 99 | 100 | 98 | 99 | 42,800 | 1 | 101% | 100% | 73% | ▲▲▲ | 101% | 102% | 100% | 95% | 104% |
| 20250319 | 99 | 100 | 98 | 100 | 68,900 | 1 | 101% | 101% | 161% | ▲▲▲▲ | 101% | 103% | 100% | 96% | 105% |
| 20250321 | 100 | 102 | 99 | 101 | 100,600 | 1 | 101% | 101% | 146% | ▲▲▲▲▲ | 100% | 102% | 99% | 97% | 106% |
| 20250324 | 101 | 102 | 100 | 101 | 29,700 | 0 | 100% | 100% | 30% | -- | 101% | 102% | 100% | 97% | 106% |
| 20250325 | 100 | 102 | 100 | 101 | 42,800 | 0 | 100% | 101% | 144% | -- | 100% | 97% | 99% | 100% | 106% |
| 20250326 | 101 | 112 | 100 | 101 | 417,500 | 0 | 100% | 100% | 975% | -- | 102% | 99% | 99% | 100% | 106% |
| 20250327 | 101 | 107 | 101 | 103 | 133,200 | 2 | 102% | 102% | 32% | ▲ | 99% | 97% | 97% | 100% | 108% |
| 20250328 | 103 | 104 | 101 | 102 | 54,600 | -1 | 99% | 99% | 41% | ▼ | 95% | 93% | 97% | 99% | 107% |
| 20250331 | 103 | 103 | 94 | 98 | 178,800 | -4 | 96% | 95% | 327% | ▼▼ | 98% | 95% | 102% | 95% | 103% |
| 20250401 | 98 | 127 | 95 | 96 | 1,834,300 | -2 | 98% | 98% | 1026% | ▼▼▼ | 102% | 95% | 102% | 93% | 101% |
| 20250402 | 98 | 107 | 97 | 100 | 505,100 | 4 | 104% | 102% | 28% | ▲ | 96% | 95% | 100% | 97% | 105% |
| 20250403 | 100 | 100 | 96 | 96 | 160,300 | -4 | 96% | 96% | 32% | ▼ | 94% | 99% | 0% | 93% | 101% |
| 20250404 | 97 | 97 | 90 | 91 | 174,300 | -5 | 95% | 94% | 109% | ▼▼ | 103% | 108% | 0% | 88% | 100% |
| 20250408 | 90 | 93 | 90 | 93 | 66,800 | 2 | 102% | 103% | 38% | ▲ | 99% | 105% | 0% | 90% | 102% |
| 20250409 | 94 | 96 | 90 | 93 | 130,100 | 0 | 100% | 99% | 195% | -- | 98% | 102% | 0% | 90% | 102% |
| 20250410 | 97 | 97 | 95 | 95 | 76,600 | 2 | 102% | 98% | 59% | ▲ | 102% | 105% | 0% | 92% | 104% |
| 20250411 | 94 | 96 | 93 | 96 | 26,600 | 1 | 101% | 102% | 35% | ▲▲ | 100% | 103% | 0% | 93% | 105% |
| 20250414 | 97 | 108 | 96 | 97 | 807,300 | 1 | 101% | 100% | 3035% | ▲▲▲ | 100% | 101% | 0% | 94% | 107% |
| 20250415 | 99 | 101 | 98 | 99 | 115,000 | 2 | 102% | 100% | 14% | ▲▲▲▲ | 99% | 0% | 0% | 96% | 109% |
| 20250416 | 100 | 107 | 98 | 99 | 593,600 | 0 | 100% | 99% | 516% | -- | 97% | 0% | 0% | 96% | 109% |
| 20250417 | 101 | 114 | 97 | 98 | 1,697,800 | -1 | 99% | 97% | 286% | ▼ | 100% | 0% | 0% | 95% | 108% |
| 20250418 | 100 | 103 | 100 | 100 | 138,100 | 2 | 102% | 100% | 8% | ▲ | % | % | % | 97% | 110% |
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 | 0 | 575,800 | 0 | 97,500 | 0 | 478,300 |
| 2025-04-04 | 0 | 577,200 | 0 | 98,000 | 0 | 479,200 |
| 2025-03-28 | 0 | 590,200 | 0 | 99,600 | 0 | 490,600 |
| 2025-03-21 | 0 | 602,900 | 0 | 99,300 | 0 | 503,600 |
| 2025-03-14 | 0 | 596,400 | 0 | 100,300 | 0 | 496,100 |
| 2025-03-07 | 0 | 573,600 | 0 | 99,700 | 0 | 473,900 |
| 2025-02-28 | 0 | 549,900 | 0 | 99,700 | 0 | 450,200 |
| 2025-02-21 | 0 | 542,800 | 0 | 99,700 | 0 | 443,100 |
| 2025-02-14 | 0 | 453,300 | 0 | 85,100 | 0 | 368,200 |
| 2025-02-07 | 0 | 498,700 | 0 | 72,200 | 0 | 426,500 |
| 2025-01-31 | 0 | 468,600 | 0 | 60,700 | 0 | 407,900 |
| 2025-01-24 | 0 | 490,800 | 0 | 60,700 | 0 | 430,100 |
| 2025-01-17 | 0 | 492,800 | 0 | 60,700 | 0 | 432,100 |
| 2025-01-10 | 0 | 499,400 | 0 | 60,800 | 0 | 438,600 |
| 2024-12-27 | 0 | 501,200 | 0 | 60,700 | 0 | 440,500 |
| 2024-12-20 | 0 | 484,100 | 0 | 60,700 | 0 | 423,400 |
| 2024-12-13 | 0 | 481,600 | 0 | 61,000 | 0 | 420,600 |
| 2024-12-06 | 0 | 489,500 | 0 | 60,400 | 0 | 429,100 |
| 2024-11-29 | 0 | 493,700 | 0 | 61,800 | 0 | 431,900 |
| 2024-11-22 | 0 | 483,600 | 0 | 61,700 | 0 | 421,900 |
| 2024-11-15 | 0 | 482,000 | 0 | 61,800 | 0 | 420,200 |
| 2024-11-08 | 0 | 482,200 | 0 | 61,700 | 0 | 420,500 |
| 2024-11-01 | 0 | 348,700 | 0 | 61,700 | 0 | 287,000 |
| 2024-10-25 | 0 | 347,700 | 0 | 61,500 | 0 | 286,200 |
| 2024-10-18 | 0 | 332,800 | 0 | 61,400 | 0 | 271,400 |
| 2024-10-11 | 0 | 332,700 | 0 | 61,000 | 0 | 271,700 |
| 2024-10-04 | 0 | 312,400 | 0 | 60,700 | 0 | 251,700 |
| 2024-09-27 | 0 | 316,700 | 0 | 59,700 | 0 | 257,000 |
| 2024-09-20 | 0 | 315,600 | 0 | 59,700 | 0 | 255,900 |
| 2024-09-13 | 0 | 305,000 | 0 | 59,700 | 0 | 245,300 |
| 2024-09-06 | 0 | 313,900 | 0 | 59,700 | 0 | 254,200 |
| 2024-08-30 | 0 | 269,900 | 0 | 59,700 | 0 | 210,200 |
| 2024-08-23 | 0 | 267,300 | 0 | 59,200 | 0 | 208,100 |
| 2024-08-16 | 0 | 268,200 | 0 | 59,200 | 0 | 209,000 |
| 2024-08-09 | 0 | 269,100 | 0 | 59,200 | 0 | 209,900 |
| 2024-08-02 | 0 | 363,100 | 0 | 89,800 | 0 | 273,300 |
| 2024-07-26 | 0 | 361,500 | 0 | 91,500 | 0 | 270,000 |
| 2024-07-19 | 0 | 367,500 | 0 | 92,400 | 0 | 275,100 |
| 2024-07-12 | 0 | 354,800 | 0 | 91,500 | 0 | 263,300 |
| 2024-07-05 | 0 | 371,100 | 0 | 91,500 | 0 | 279,600 |
| 2024-06-28 | 0 | 420,000 | 0 | 91,600 | 0 | 328,400 |
| 2024-06-21 | 0 | 425,200 | 0 | 96,000 | 0 | 329,200 |
| 2024-06-14 | 0 | 446,700 | 0 | 94,400 | 0 | 352,300 |
| 2024-06-07 | 0 | 496,400 | 0 | 94,700 | 0 | 401,700 |
| 2024-05-31 | 0 | 493,400 | 0 | 93,400 | 0 | 400,000 |
| 2024-05-24 | 0 | 492,700 | 0 | 92,400 | 0 | 400,300 |
| 2024-05-17 | 0 | 495,200 | 0 | 92,200 | 0 | 403,000 |
| 2024-05-10 | 0 | 488,700 | 0 | 91,400 | 0 | 397,300 |
| 2024-05-02 | 0 | 480,500 | 0 | 91,900 | 0 | 388,600 |
| 2024-04-26 | 0 | 481,000 | 0 | 92,100 | 0 | 388,900 |
| 2024-04-19 | 0 | 491,600 | 0 | 92,500 | 0 | 399,100 |
| 2024-04-12 | 0 | 501,100 | 0 | 91,400 | 0 | 409,700 |
| 2024-04-05 | 0 | 492,700 | 0 | 91,800 | 0 | 400,900 |
| 2024-03-29 | 0 | 490,600 | 0 | 91,200 | 0 | 399,400 |
| 2024-03-22 | 0 | 480,500 | 0 | 92,700 | 0 | 387,800 |
| 2024-03-15 | 0 | 433,700 | 0 | 97,400 | 0 | 336,300 |
| 2024-03-08 | 0 | 414,600 | 0 | 85,400 | 0 | 329,200 |
| 2024-03-01 | 0 | 404,900 | 0 | 81,200 | 0 | 323,700 |
| 2024-02-22 | 0 | 404,800 | 0 | 91,300 | 0 | 313,500 |
| 2024-02-16 | 0 | 399,400 | 0 | 92,100 | 0 | 307,300 |
| 2024-02-09 | 0 | 393,900 | 0 | 91,400 | 0 | 302,500 |
| 2024-02-02 | 0 | 403,200 | 0 | 90,900 | 0 | 312,300 |
| 2024-01-26 | 0 | 392,300 | 0 | 80,500 | 0 | 311,800 |
| 2024-01-19 | 100 | 395,400 | 100 | 81,200 | 0 | 314,200 |
| 2024-01-12 | 0 | 393,600 | 0 | 80,200 | 0 | 313,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:30 | 宮入バル | 2025年３月期 第３四半期決算短信〔日本基準〕 （非連結） |
| 20241108 | 16:15 | 宮入バル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241108 | 16:15 | 宮入バル | 2025年３月期 第２四半期（中間期）業績予想と実績値の差異に関するお知らせ |
| 20240808 | 16:00 | 宮入バル | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240627 | 16:00 | 宮入バル | 公正取引委員会からの排除措置命令および課徴金納付命令について |
| 20240627 | 16:00 | 宮入バル | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20240515 | 16:30 | 宮入バル | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240318 | 16:10 | 宮入バル | 合弁会社の株式譲り受けによる完全子会社化に関するお知らせ |
| 20240213 | 16:15 | 宮入バル | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6495 | 1 | 宮入バルブ | ＬＰガス容器用バルブのパイオニア。安全・高品質のMSブランド | 2025-04-19 15:20:19 |
| 6495 | 2 | 臨時報告書「訂正臨時報告書」を掲載しました | 2024-07-05 22:31:04 |
| 6495 | 2 | 臨時報告書「第79回定時株主総会決議事項及び結果」を掲載しました | 2024-06-28 23:35:33 |
| 6495 | 2 | 「公正取引委員会からの排除措置命令および課徴金納付命令について」を掲載しました | 2024-06-28 23:35:32 |
| 6495 | 2 | 臨時報告書「特別損失の計上」を掲載しました | 2024-06-28 23:35:29 |
| 6495 | 2 | 「第79期事業報告及び計算書類報告の件」 ※本資料は第79回定時株主総会の説明資料として使用したものです。 | 2024-06-26 23:53:38 |
| 6495 | 2 | 「第79回定時株主総会招集通知」を掲載いたしました。 | 2024-06-21 17:45:47 |
| 6495 | 2 | コーポレートガバナンス報告書 | 2024-06-16 04:49:06 |
| 6495 | 2 | 開示情報 | 宮入バルブ | 2024-06-15 09:49:13 |
| 6495 | 2 | 有価証券報告書 | 宮入バルブ | 2024-06-15 09:49:12 |