| 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 | 1,161 | 1,174 | 1,094 | 1,150 | 15,300 | -35 | 97% | 99% | 333% | ▼▼ | 100% | 100% | 107% | 90% | 100% |
| 20250121 | 1,146 | 1,153 | 1,146 | 1,151 | 2,300 | 1 | 100% | 100% | 15% | ▲ | 100% | 98% | 107% | 90% | 100% |
| 20250122 | 1,150 | 1,159 | 1,150 | 1,150 | 1,100 | -1 | 100% | 100% | 48% | ▼ | 101% | 101% | 107% | 90% | 100% |
| 20250123 | 1,150 | 1,159 | 1,142 | 1,159 | 700 | 9 | 101% | 101% | 64% | ▲ | 99% | 101% | 107% | 91% | 101% |
| 20250124 | 1,152 | 1,170 | 1,125 | 1,142 | 5,200 | -17 | 99% | 99% | 743% | ▼ | 99% | 102% | 108% | 90% | 100% |
| 20250127 | 1,134 | 1,134 | 1,124 | 1,126 | 2,900 | -16 | 99% | 99% | 56% | ▼▼ | 100% | 102% | 109% | 88% | 100% |
| 20250128 | 1,126 | 1,133 | 1,126 | 1,130 | 2,700 | 4 | 100% | 100% | 93% | ▲ | 102% | 102% | 108% | 89% | 100% |
| 20250129 | 1,140 | 1,158 | 1,130 | 1,158 | 1,200 | 28 | 102% | 102% | 44% | ▲▲ | 100% | 100% | 106% | 91% | 103% |
| 20250130 | 1,158 | 1,158 | 1,130 | 1,154 | 2,000 | -4 | 100% | 100% | 167% | ▼ | 100% | 103% | 107% | 91% | 102% |
| 20250131 | 1,131 | 1,138 | 1,131 | 1,131 | 7,300 | -23 | 98% | 100% | 365% | ▼▼ | 102% | 102% | 107% | 89% | 100% |
| 20250203 | 1,131 | 1,150 | 1,131 | 1,150 | 1,100 | 19 | 102% | 102% | 15% | ▲ | 100% | 101% | 104% | 91% | 102% |
| 20250204 | 1,164 | 1,172 | 1,160 | 1,160 | 7,300 | 10 | 101% | 100% | 664% | ▲▲ | 100% | 104% | 100% | 92% | 103% |
| 20250205 | 1,160 | 1,169 | 1,147 | 1,162 | 1,600 | 2 | 100% | 100% | 22% | ▲▲▲ | 100% | 106% | 100% | 92% | 103% |
| 20250206 | 1,152 | 1,163 | 1,152 | 1,154 | 1,700 | -8 | 99% | 100% | 106% | ▼ | 100% | 107% | 100% | 91% | 102% |
| 20250207 | 1,154 | 1,154 | 1,154 | 1,154 | 800 | 0 | 100% | 100% | 47% | -- | 101% | 106% | 99% | 93% | 102% |
| 20250210 | 1,161 | 1,198 | 1,160 | 1,177 | 6,000 | 23 | 102% | 101% | 750% | ▲ | 103% | 103% | 97% | 95% | 105% |
| 20250212 | 1,172 | 1,208 | 1,169 | 1,208 | 7,900 | 31 | 103% | 103% | 132% | ▲▲ | 101% | 100% | 94% | 98% | 107% |
| 20250213 | 1,208 | 1,229 | 1,206 | 1,219 | 3,300 | 11 | 101% | 101% | 42% | ▲▲▲ | 100% | 99% | 93% | 99% | 108% |
| 20250214 | 1,227 | 1,230 | 1,213 | 1,230 | 2,100 | 11 | 101% | 100% | 64% | ▲▲▲▲ | 99% | 95% | 93% | 100% | 109% |
| 20250217 | 1,220 | 1,220 | 1,210 | 1,210 | 6,200 | -20 | 98% | 99% | 295% | ▼ | 100% | 95% | 94% | 98% | 107% |
| 20250218 | 1,206 | 1,220 | 1,162 | 1,211 | 11,700 | 1 | 100% | 100% | 189% | ▲ | 100% | 95% | 92% | 98% | 108% |
| 20250219 | 1,210 | 1,213 | 1,210 | 1,211 | 17,200 | 0 | 100% | 100% | 147% | -- | 96% | 95% | 91% | 98% | 108% |
| 20250220 | 1,210 | 1,210 | 1,163 | 1,163 | 8,900 | -48 | 96% | 96% | 52% | ▼ | 101% | 100% | 96% | 95% | 103% |
| 20250225 | 1,139 | 1,155 | 1,139 | 1,148 | 2,100 | -15 | 99% | 101% | 24% | ▼▼ | 101% | 99% | 96% | 93% | 102% |
| 20250226 | 1,144 | 1,150 | 1,140 | 1,150 | 1,700 | 2 | 100% | 101% | 81% | ▲ | 101% | 100% | 96% | 93% | 102% |
| 20250227 | 1,138 | 1,148 | 1,135 | 1,145 | 1,700 | -5 | 100% | 101% | 100% | ▼ | 100% | 100% | 96% | 93% | 101% |
| 20250228 | 1,143 | 1,143 | 1,135 | 1,139 | 2,000 | -6 | 99% | 100% | 118% | ▼▼ | 100% | 100% | 97% | 93% | 101% |
| 20250303 | 1,133 | 1,133 | 1,133 | 1,133 | 200 | -6 | 99% | 100% | 10% | ▼▼▼ | 99% | 98% | 96% | 92% | 100% |
| 20250304 | 1,139 | 1,139 | 1,132 | 1,133 | 1,800 | 0 | 100% | 99% | 900% | -- | 101% | 97% | 96% | 92% | 100% |
| 20250305 | 1,132 | 1,140 | 1,131 | 1,140 | 1,100 | 7 | 101% | 101% | 61% | ▲ | 99% | 96% | 95% | 93% | 101% |
| 20250306 | 1,139 | 1,139 | 1,133 | 1,133 | 1,600 | -7 | 99% | 99% | 145% | ▼ | 99% | 96% | 96% | 92% | 100% |
| 20250307 | 1,130 | 1,130 | 1,112 | 1,116 | 6,400 | -17 | 98% | 99% | 400% | ▼▼ | 98% | 97% | 97% | 91% | 100% |
| 20250310 | 1,117 | 1,120 | 1,092 | 1,092 | 4,300 | -24 | 98% | 98% | 67% | ▼▼▼ | 102% | 101% | 101% | 89% | 100% |
| 20250311 | 1,078 | 1,098 | 1,078 | 1,098 | 1,100 | 6 | 101% | 102% | 26% | ▲ | 99% | 100% | 99% | 89% | 101% |
| 20250312 | 1,095 | 1,095 | 1,079 | 1,083 | 900 | -15 | 99% | 99% | 82% | ▼ | 99% | 100% | 99% | 88% | 100% |
| 20250313 | 1,093 | 1,093 | 1,081 | 1,081 | 700 | -2 | 100% | 99% | 78% | ▼▼ | 101% | 101% | 101% | 88% | 100% |
| 20250314 | 1,078 | 1,085 | 1,078 | 1,085 | 2,000 | 4 | 100% | 101% | 286% | ▲ | 101% | 99% | 100% | 88% | 100% |
| 20250317 | 1,087 | 1,097 | 1,084 | 1,094 | 3,800 | 9 | 101% | 101% | 190% | ▲▲ | 99% | 98% | 99% | 89% | 101% |
| 20250318 | 1,098 | 1,098 | 1,084 | 1,086 | 3,900 | -8 | 99% | 99% | 103% | ▼ | 99% | 98% | 98% | 90% | 100% |
| 20250319 | 1,098 | 1,098 | 1,086 | 1,088 | 2,000 | 2 | 100% | 99% | 51% | ▲ | 99% | 100% | 97% | 90% | 101% |
| 20250321 | 1,085 | 1,086 | 1,078 | 1,078 | 10,200 | -10 | 99% | 99% | 510% | ▼ | 100% | 101% | 93% | 89% | 100% |
| 20250324 | 1,076 | 1,076 | 1,071 | 1,072 | 3,300 | -6 | 99% | 100% | 32% | ▼▼ | 99% | 101% | 93% | 92% | 100% |
| 20250325 | 1,075 | 1,075 | 1,066 | 1,067 | 1,100 | -5 | 100% | 99% | 33% | ▼▼▼ | 100% | 101% | 94% | 93% | 100% |
| 20250326 | 1,071 | 1,074 | 1,070 | 1,071 | 2,600 | 4 | 100% | 100% | 236% | ▲ | 101% | 101% | 93% | 93% | 100% |
| 20250327 | 1,074 | 1,085 | 1,074 | 1,084 | 3,500 | 13 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 93% | 95% | 102% |
| 20250328 | 1,083 | 1,085 | 1,055 | 1,085 | 500 | 1 | 100% | 100% | 14% | ▲▲▲ | 99% | 99% | 92% | 95% | 102% |
| 20250331 | 1,091 | 1,091 | 1,075 | 1,085 | 2,400 | 0 | 100% | 99% | 480% | -- | 100% | 97% | 92% | 95% | 102% |
| 20250401 | 1,085 | 1,086 | 1,069 | 1,084 | 10,800 | -1 | 100% | 100% | 450% | ▼ | 100% | 92% | 92% | 95% | 102% |
| 20250402 | 1,083 | 1,085 | 1,083 | 1,083 | 900 | -1 | 100% | 100% | 8% | ▼▼ | 101% | 93% | 0% | 95% | 101% |
| 20250403 | 1,068 | 1,085 | 1,059 | 1,076 | 1,800 | -7 | 99% | 101% | 200% | ▼▼▼ | 98% | 93% | 0% | 95% | 101% |
| 20250404 | 1,066 | 1,066 | 1,024 | 1,049 | 7,600 | -27 | 97% | 98% | 422% | ▼▼▼▼ | 103% | 102% | 0% | 94% | 100% |
| 20250408 | 971 | 1,013 | 971 | 1,000 | 2,900 | -49 | 95% | 103% | 38% | ▼▼▼▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20250409 | 977 | 993 | 977 | 989 | 1,400 | -11 | 99% | 101% | 48% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20250410 | 1,001 | 1,001 | 941 | 990 | 5,600 | 1 | 100% | 99% | 400% | ▲ | 101% | 102% | 0% | 90% | 100% |
| 20250411 | 983 | 990 | 980 | 988 | 3,500 | -2 | 100% | 101% | 63% | ▼ | 99% | 101% | 0% | 90% | 100% |
| 20250414 | 990 | 990 | 985 | 985 | 3,100 | -3 | 100% | 99% | 89% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20250415 | 985 | 999 | 985 | 990 | 12,900 | 5 | 101% | 101% | 416% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20250417 | 1,001 | 1,049 | 990 | 1,003 | 7,000 | 13 | 101% | 100% | 54% | ▲▲ | 100% | 0% | 0% | 92% | 102% |
| 20250418 | 1,000 | 1,008 | 999 | 999 | 4,500 | -4 | 100% | 100% | 64% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 36,800 | 0 | 21,500 | 600 | 15,300 |
| 2025-04-04 | 900 | 39,400 | 0 | 21,500 | 900 | 17,900 |
| 2025-03-28 | 800 | 30,400 | 0 | 22,200 | 800 | 8,200 |
| 2025-03-21 | 2,000 | 31,500 | 0 | 20,500 | 2,000 | 11,000 |
| 2025-03-14 | 8,300 | 27,500 | 0 | 15,800 | 8,300 | 11,700 |
| 2025-03-07 | 8,500 | 26,400 | 0 | 15,300 | 8,500 | 11,100 |
| 2025-02-28 | 8,900 | 24,400 | 0 | 12,700 | 8,900 | 11,700 |
| 2025-02-21 | 11,200 | 23,400 | 0 | 10,600 | 11,200 | 12,800 |
| 2025-02-14 | 12,300 | 22,800 | 0 | 7,700 | 12,300 | 15,100 |
| 2025-02-07 | 11,400 | 21,800 | 0 | 7,800 | 11,400 | 14,000 |
| 2025-01-31 | 11,700 | 24,000 | 0 | 9,700 | 11,700 | 14,300 |
| 2025-01-24 | 11,900 | 23,700 | 0 | 8,100 | 11,900 | 15,600 |
| 2025-01-17 | 12,300 | 21,700 | 0 | 7,900 | 12,300 | 13,800 |
| 2025-01-10 | 13,700 | 21,300 | 0 | 7,500 | 13,700 | 13,800 |
| 2024-12-27 | 12,600 | 18,900 | 0 | 9,200 | 12,600 | 9,700 |
| 2024-12-20 | 14,800 | 17,900 | 0 | 9,300 | 14,800 | 8,600 |
| 2024-12-13 | 15,100 | 34,800 | 0 | 9,900 | 15,100 | 24,900 |
| 2024-12-06 | 15,400 | 40,200 | 0 | 13,200 | 15,400 | 27,000 |
| 2024-11-29 | 15,100 | 34,200 | 0 | 10,200 | 15,100 | 24,000 |
| 2024-11-22 | 15,100 | 35,500 | 0 | 10,300 | 15,100 | 25,200 |
| 2024-11-15 | 15,800 | 40,100 | 0 | 11,200 | 15,800 | 28,900 |
| 2024-11-08 | 15,700 | 22,000 | 0 | 12,700 | 15,700 | 9,300 |
| 2024-11-01 | 16,600 | 29,100 | 0 | 11,400 | 16,600 | 17,700 |
| 2024-10-25 | 12,700 | 30,000 | 0 | 12,700 | 12,700 | 17,300 |
| 2024-10-18 | 11,600 | 39,600 | 0 | 18,700 | 11,600 | 20,900 |
| 2024-10-11 | 13,200 | 40,700 | 0 | 19,700 | 13,200 | 21,000 |
| 2024-10-04 | 11,500 | 48,200 | 0 | 23,900 | 11,500 | 24,300 |
| 2024-09-27 | 6,500 | 48,300 | 0 | 23,900 | 6,500 | 24,400 |
| 2024-09-20 | 6,000 | 48,000 | 0 | 22,700 | 6,000 | 25,300 |
| 2024-09-13 | 8,000 | 51,000 | 0 | 25,200 | 8,000 | 25,800 |
| 2024-09-06 | 600 | 53,900 | 0 | 21,600 | 600 | 32,300 |
| 2024-08-30 | 300 | 53,200 | 0 | 21,600 | 300 | 31,600 |
| 2024-08-23 | 400 | 48,300 | 0 | 17,200 | 400 | 31,100 |
| 2024-08-16 | 500 | 46,200 | 0 | 17,700 | 500 | 28,500 |
| 2024-08-09 | 500 | 44,100 | 0 | 15,200 | 500 | 28,900 |
| 2024-08-02 | 700 | 52,700 | 0 | 17,500 | 700 | 35,200 |
| 2024-07-26 | 600 | 55,100 | 0 | 20,900 | 600 | 34,200 |
| 2024-07-19 | 600 | 53,200 | 0 | 19,500 | 600 | 33,700 |
| 2024-07-12 | 600 | 48,100 | 0 | 19,100 | 600 | 29,000 |
| 2024-07-05 | 600 | 45,500 | 0 | 18,700 | 600 | 26,800 |
| 2024-06-28 | 400 | 35,000 | 0 | 17,500 | 400 | 17,500 |
| 2024-06-21 | 300 | 36,100 | 0 | 17,500 | 300 | 18,600 |
| 2024-06-14 | 300 | 35,400 | 0 | 17,400 | 300 | 18,000 |
| 2024-06-07 | 400 | 35,800 | 0 | 17,600 | 400 | 18,200 |
| 2024-05-31 | 300 | 34,400 | 0 | 17,700 | 300 | 16,700 |
| 2024-05-24 | 300 | 35,400 | 0 | 17,600 | 300 | 17,800 |
| 2024-05-17 | 400 | 32,800 | 0 | 17,600 | 400 | 15,200 |
| 2024-05-10 | 400 | 33,300 | 0 | 17,500 | 400 | 15,800 |
| 2024-05-02 | 600 | 33,600 | 0 | 17,400 | 600 | 16,200 |
| 2024-04-26 | 400 | 32,800 | 0 | 17,600 | 400 | 15,200 |
| 2024-04-19 | 400 | 34,000 | 0 | 17,800 | 400 | 16,200 |
| 2024-04-12 | 400 | 34,100 | 0 | 17,800 | 400 | 16,300 |
| 2024-04-05 | 600 | 35,100 | 0 | 18,900 | 600 | 16,200 |
| 2024-03-29 | 300 | 35,800 | 0 | 18,700 | 300 | 17,100 |
| 2024-03-22 | 1,200 | 35,400 | 0 | 18,700 | 1,200 | 16,700 |
| 2024-03-15 | 1,300 | 36,900 | 0 | 19,200 | 1,300 | 17,700 |
| 2024-03-08 | 1,600 | 37,600 | 0 | 19,700 | 1,600 | 17,900 |
| 2024-03-01 | 300 | 35,000 | 0 | 18,200 | 300 | 16,800 |
| 2024-02-22 | 300 | 34,500 | 0 | 18,400 | 300 | 16,100 |
| 2024-02-16 | 300 | 34,500 | 0 | 18,400 | 300 | 16,100 |
| 2024-02-09 | 300 | 33,900 | 0 | 17,700 | 300 | 16,200 |
| 2024-02-02 | 600 | 33,400 | 0 | 17,700 | 600 | 15,700 |
| 2024-01-26 | 700 | 33,700 | 0 | 16,900 | 700 | 16,800 |
| 2024-01-19 | 700 | 33,800 | 0 | 17,100 | 700 | 16,700 |
| 2024-01-12 | 800 | 31,500 | 0 | 18,000 | 800 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 15:30 | 要興業 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240809 | 15:30 | 要興業 | 2025年３月期第１四半期決算短信（日本基準）（連結） |
| 20240626 | 15:30 | 要興業 | 取締役会の実効性に関する評価結果の概要について |
| 20240529 | 15:30 | 要興業 | 2024年３月期決算説明会資料 |
| 20240515 | 15:30 | 要興業 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | 要興業 | 2024年３月期 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 |
|---|---|---|---|
| 6566 | 1 | メンテナンスのお知らせ | 株式会社 要興業（東京都総合廃棄物処理業） | 2025-04-20 02:23:36 |
| 6566 | 2 | 新着情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-07-05 22:30:26 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:59 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:47 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:39 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:28 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:26:18 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:57 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:56 |
| 6566 | 2 | IR情報 | 株式会社 要興業（東京都総合廃棄物処理業） | 2024-06-18 17:25:55 |