| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 98 | 98 | 98 | 98 | 6,400 | 1 | 101% | 100% | 15% | ▲ | 98% | 99% | 99% | 92% | 101% |
| 20240925 | 98 | 98 | 95 | 96 | 37,300 | -2 | 98% | 98% | 583% | ▼ | 102% | 101% | 100% | 91% | 100% |
| 20240926 | 96 | 99 | 96 | 98 | 29,300 | 2 | 102% | 102% | 79% | ▲ | 100% | 99% | 97% | 92% | 102% |
| 20240927 | 98 | 99 | 98 | 98 | 13,000 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 98% | 95% | 102% |
| 20240930 | 97 | 99 | 96 | 97 | 26,000 | -1 | 99% | 100% | 200% | ▼ | 99% | 100% | 97% | 94% | 101% |
| 20241001 | 98 | 99 | 97 | 97 | 23,900 | 0 | 100% | 99% | 92% | -- | 100% | 101% | 98% | 94% | 101% |
| 20241002 | 97 | 98 | 97 | 97 | 14,300 | 0 | 100% | 100% | 60% | -- | 98% | 99% | 97% | 94% | 101% |
| 20241003 | 98 | 99 | 96 | 96 | 59,800 | -1 | 99% | 98% | 418% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20241004 | 96 | 97 | 96 | 96 | 32,100 | 0 | 100% | 100% | 54% | -- | 101% | 99% | 98% | 96% | 100% |
| 20241007 | 97 | 98 | 96 | 98 | 6,700 | 2 | 102% | 101% | 21% | ▲ | 98% | 97% | 97% | 98% | 102% |
| 20241008 | 98 | 98 | 96 | 96 | 44,400 | -2 | 98% | 98% | 663% | ▼ | 101% | 99% | 99% | 96% | 100% |
| 20241009 | 96 | 97 | 96 | 97 | 5,200 | 1 | 101% | 101% | 12% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241010 | 96 | 97 | 96 | 96 | 18,800 | -1 | 99% | 100% | 362% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241011 | 96 | 96 | 93 | 95 | 163,000 | -1 | 99% | 99% | 867% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241015 | 96 | 96 | 94 | 95 | 47,400 | 0 | 100% | 99% | 29% | -- | 99% | 98% | 99% | 96% | 100% |
| 20241016 | 96 | 96 | 94 | 95 | 4,800 | 0 | 100% | 99% | 10% | -- | 98% | 98% | 99% | 96% | 100% |
| 20241017 | 96 | 96 | 94 | 94 | 18,300 | -1 | 99% | 98% | 381% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20241018 | 94 | 95 | 94 | 95 | 14,100 | 1 | 101% | 101% | 77% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20241021 | 94 | 95 | 94 | 94 | 36,500 | -1 | 99% | 100% | 259% | ▼ | 98% | 99% | 100% | 96% | 100% |
| 20241022 | 95 | 95 | 93 | 93 | 28,100 | -1 | 99% | 98% | 77% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241023 | 95 | 95 | 93 | 94 | 18,500 | 1 | 101% | 99% | 66% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241024 | 94 | 95 | 94 | 94 | 18,500 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241025 | 94 | 95 | 94 | 94 | 10,300 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241028 | 94 | 95 | 93 | 94 | 10,900 | 0 | 100% | 100% | 106% | -- | 101% | 101% | 101% | 96% | 101% |
| 20241029 | 94 | 95 | 93 | 95 | 36,200 | 1 | 101% | 101% | 332% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241030 | 94 | 95 | 93 | 94 | 19,000 | -1 | 99% | 100% | 52% | ▼ | 98% | 99% | 98% | 96% | 101% |
| 20241031 | 96 | 96 | 91 | 94 | 85,500 | 0 | 100% | 98% | 450% | -- | 100% | 101% | 100% | 96% | 101% |
| 20241101 | 94 | 94 | 93 | 94 | 11,400 | 0 | 100% | 100% | 13% | -- | 101% | 101% | 100% | 96% | 101% |
| 20241105 | 94 | 95 | 94 | 95 | 166,000 | 1 | 101% | 101% | 1456% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241106 | 95 | 96 | 94 | 95 | 16,200 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 98% | 98% | 102% |
| 20241107 | 95 | 96 | 94 | 95 | 20,400 | 0 | 100% | 100% | 126% | -- | 99% | 100% | 98% | 98% | 102% |
| 20241108 | 95 | 96 | 94 | 94 | 18,500 | -1 | 99% | 99% | 91% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20241111 | 95 | 96 | 95 | 95 | 24,500 | 1 | 101% | 100% | 132% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20241112 | 95 | 96 | 95 | 95 | 13,800 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 96% | 100% | 102% |
| 20241113 | 95 | 96 | 95 | 95 | 22,300 | 0 | 100% | 100% | 162% | -- | 99% | 98% | 95% | 100% | 102% |
| 20241114 | 96 | 96 | 95 | 95 | 13,100 | 0 | 100% | 99% | 59% | -- | 97% | 97% | 94% | 100% | 102% |
| 20241115 | 97 | 97 | 94 | 94 | 46,500 | -1 | 99% | 97% | 355% | ▼ | 100% | 99% | 97% | 99% | 101% |
| 20241118 | 94 | 95 | 94 | 94 | 24,300 | 0 | 100% | 100% | 52% | -- | 99% | 98% | 96% | 99% | 101% |
| 20241119 | 95 | 95 | 92 | 94 | 89,900 | 0 | 100% | 99% | 370% | -- | 101% | 100% | 98% | 99% | 101% |
| 20241120 | 93 | 94 | 93 | 94 | 53,300 | 0 | 100% | 101% | 59% | -- | 99% | 99% | 96% | 99% | 100% |
| 20241121 | 94 | 94 | 92 | 93 | 23,200 | -1 | 99% | 99% | 44% | ▼ | 99% | 97% | 96% | 98% | 100% |
| 20241122 | 94 | 94 | 92 | 93 | 29,900 | 0 | 100% | 99% | 129% | -- | 99% | 98% | 96% | 98% | 100% |
| 20241125 | 93 | 93 | 91 | 92 | 89,100 | -1 | 99% | 99% | 298% | ▼ | 101% | 99% | 97% | 97% | 100% |
| 20241126 | 92 | 93 | 91 | 93 | 55,200 | 1 | 101% | 101% | 62% | ▲ | 98% | 98% | 96% | 98% | 101% |
| 20241127 | 93 | 93 | 91 | 91 | 39,000 | -2 | 98% | 98% | 71% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241128 | 91 | 92 | 90 | 91 | 26,800 | 0 | 100% | 100% | 69% | -- | 99% | 100% | 98% | 96% | 100% |
| 20241129 | 91 | 92 | 90 | 90 | 116,700 | -1 | 99% | 99% | 435% | ▼ | 100% | 99% | 97% | 95% | 100% |
| 20241202 | 91 | 92 | 90 | 91 | 33,200 | 1 | 101% | 100% | 28% | ▲ | 100% | 100% | 97% | 96% | 101% |
| 20241203 | 90 | 91 | 90 | 90 | 33,200 | -1 | 99% | 100% | 100% | ▼ | 100% | 98% | 96% | 95% | 100% |
| 20241204 | 91 | 92 | 90 | 91 | 46,900 | 1 | 101% | 100% | 141% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20241205 | 91 | 91 | 89 | 90 | 117,000 | -1 | 99% | 99% | 249% | ▼ | 101% | 99% | 98% | 95% | 100% |
| 20241206 | 89 | 90 | 88 | 90 | 84,400 | 0 | 100% | 101% | 72% | -- | 98% | 98% | 0% | 95% | 100% |
| 20241209 | 91 | 91 | 89 | 89 | 27,900 | -1 | 99% | 98% | 33% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241210 | 89 | 90 | 88 | 89 | 40,300 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241211 | 88 | 89 | 88 | 88 | 51,300 | -1 | 99% | 100% | 127% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241212 | 88 | 89 | 87 | 88 | 78,800 | 0 | 100% | 100% | 154% | -- | 101% | 99% | 0% | 94% | 100% |
| 20241213 | 88 | 89 | 88 | 89 | 43,800 | 1 | 101% | 101% | 56% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20241216 | 89 | 89 | 87 | 88 | 42,500 | -1 | 99% | 99% | 97% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241217 | 88 | 89 | 87 | 87 | 47,700 | -1 | 99% | 99% | 112% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 87 | 88 | 87 | 87 | 26,800 | 0 | 100% | 100% | 56% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 87 | 88 | 86 | 86 | 63,500 | -1 | 99% | 99% | 237% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241220 | 86 | 87 | 86 | 87 | 62,200 | 1 | 101% | 101% | 98% | ▲ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:21:06 |
| 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 |