| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 587 | 606 | 576 | 599 | 147,500 | -11 | 98% | 102% | 36% | ▼ | 99% | 100% | 99% | 87% | 101% |
| 20240726 | 607 | 618 | 600 | 601 | 61,900 | 2 | 100% | 99% | 42% | ▲ | 100% | 97% | 100% | 87% | 102% |
| 20240729 | 605 | 608 | 599 | 603 | 40,300 | 2 | 100% | 100% | 65% | ▲▲ | 99% | 93% | 101% | 88% | 102% |
| 20240730 | 600 | 603 | 590 | 594 | 143,100 | -9 | 99% | 99% | 355% | ▼ | 103% | 91% | 103% | 86% | 100% |
| 20240731 | 591 | 606 | 584 | 606 | 54,600 | 12 | 102% | 103% | 38% | ▲ | 97% | 89% | 100% | 88% | 102% |
| 20240801 | 607 | 607 | 585 | 587 | 60,000 | -19 | 97% | 97% | 110% | ▼ | 97% | 94% | 107% | 85% | 100% |
| 20240802 | 574 | 578 | 555 | 555 | 84,800 | -32 | 95% | 97% | 141% | ▼▼ | 89% | 102% | 116% | 81% | 100% |
| 20240805 | 530 | 530 | 466 | 472 | 130,700 | -83 | 85% | 89% | 154% | ▼▼▼ | 105% | 110% | 121% | 70% | 100% |
| 20240806 | 510 | 545 | 510 | 535 | 73,100 | 63 | 113% | 105% | 56% | ▲ | 104% | 112% | 118% | 79% | 113% |
| 20240807 | 520 | 553 | 520 | 541 | 59,700 | 6 | 101% | 104% | 82% | ▲▲ | 99% | 107% | 114% | 80% | 115% |
| 20240808 | 540 | 544 | 531 | 533 | 50,700 | -8 | 99% | 99% | 85% | ▼ | 99% | 107% | 113% | 78% | 113% |
| 20240809 | 543 | 552 | 532 | 538 | 49,300 | 5 | 101% | 99% | 97% | ▲ | 102% | 106% | 112% | 79% | 114% |
| 20240813 | 548 | 564 | 545 | 561 | 39,900 | 23 | 104% | 102% | 81% | ▲▲ | 102% | 106% | 109% | 83% | 119% |
| 20240814 | 567 | 580 | 565 | 580 | 25,100 | 19 | 103% | 102% | 63% | ▲▲▲ | 99% | 104% | 106% | 85% | 123% |
| 20240815 | 581 | 585 | 574 | 577 | 26,900 | -3 | 99% | 99% | 107% | ▼ | 100% | 102% | 106% | 86% | 122% |
| 20240816 | 582 | 592 | 581 | 582 | 30,800 | 5 | 101% | 100% | 114% | ▲ | 99% | 102% | 104% | 88% | 123% |
| 20240819 | 587 | 599 | 582 | 582 | 28,800 | 0 | 100% | 99% | 94% | -- | 101% | 101% | 102% | 95% | 123% |
| 20240820 | 597 | 602 | 595 | 602 | 32,800 | 20 | 103% | 101% | 114% | ▲ | 100% | 103% | 100% | 99% | 128% |
| 20240821 | 592 | 601 | 592 | 593 | 18,700 | -9 | 99% | 100% | 57% | ▼ | 100% | 103% | 100% | 97% | 126% |
| 20240822 | 593 | 599 | 590 | 591 | 13,600 | -2 | 100% | 100% | 73% | ▼▼ | 101% | 102% | 97% | 98% | 125% |
| 20240823 | 596 | 604 | 594 | 600 | 19,100 | 9 | 102% | 101% | 140% | ▲ | 101% | 103% | 95% | 99% | 127% |
| 20240826 | 600 | 607 | 597 | 605 | 20,600 | 5 | 101% | 101% | 108% | ▲▲ | 100% | 102% | 94% | 100% | 128% |
| 20240827 | 605 | 611 | 601 | 608 | 33,500 | 3 | 100% | 100% | 163% | ▲▲▲ | 100% | 101% | 96% | 100% | 129% |
| 20240828 | 607 | 609 | 598 | 604 | 28,100 | -4 | 99% | 100% | 84% | ▼ | 99% | 99% | 96% | 99% | 128% |
| 20240829 | 611 | 613 | 604 | 607 | 20,200 | 3 | 100% | 99% | 72% | ▲ | 101% | 98% | 97% | 100% | 129% |
| 20240830 | 607 | 617 | 607 | 616 | 19,900 | 9 | 101% | 101% | 99% | ▲▲ | 99% | 96% | 96% | 100% | 131% |
| 20240902 | 617 | 618 | 605 | 611 | 25,100 | -5 | 99% | 99% | 126% | ▼ | 99% | 94% | 97% | 99% | 129% |
| 20240903 | 611 | 619 | 606 | 606 | 12,400 | -5 | 99% | 99% | 49% | ▼▼ | 99% | 95% | 99% | 98% | 114% |
| 20240904 | 600 | 601 | 586 | 592 | 41,100 | -14 | 98% | 99% | 331% | ▼▼▼ | 100% | 96% | 100% | 96% | 111% |
| 20240905 | 593 | 604 | 585 | 591 | 19,900 | -1 | 100% | 100% | 48% | ▼▼▼▼ | 98% | 94% | 101% | 96% | 111% |
| 20240906 | 591 | 591 | 570 | 577 | 29,300 | -14 | 98% | 98% | 147% | ▼▼▼▼▼ | 103% | 102% | 107% | 94% | 107% |
| 20240909 | 555 | 580 | 547 | 570 | 64,700 | -7 | 99% | 103% | 221% | ▼▼▼▼▼▼ | 99% | 98% | 103% | 93% | 102% |
| 20240910 | 576 | 576 | 567 | 569 | 14,900 | -1 | 100% | 99% | 23% | ▼▼▼▼▼▼▼ | 96% | 99% | 104% | 92% | 100% |
| 20240911 | 571 | 571 | 545 | 548 | 26,400 | -21 | 96% | 96% | 177% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 107% | 89% | 100% |
| 20240912 | 553 | 565 | 552 | 554 | 26,500 | 6 | 101% | 100% | 100% | ▲ | 100% | 101% | 105% | 90% | 101% |
| 20240913 | 567 | 567 | 553 | 565 | 46,700 | 11 | 102% | 100% | 176% | ▲▲ | 99% | 101% | 105% | 92% | 103% |
| 20240917 | 565 | 569 | 548 | 562 | 21,300 | -3 | 99% | 99% | 46% | ▼ | 99% | 101% | 105% | 91% | 103% |
| 20240918 | 566 | 568 | 558 | 563 | 11,600 | 1 | 100% | 99% | 54% | ▲ | 99% | 102% | 105% | 91% | 103% |
| 20240919 | 568 | 568 | 561 | 563 | 9,500 | 0 | 100% | 99% | 82% | -- | 101% | 104% | 105% | 91% | 103% |
| 20240920 | 566 | 572 | 558 | 571 | 26,600 | 8 | 101% | 101% | 280% | ▲ | 98% | 101% | 101% | 93% | 104% |
| 20240924 | 581 | 581 | 568 | 568 | 25,100 | -3 | 99% | 98% | 94% | ▼ | 100% | 104% | 101% | 92% | 104% |
| 20240925 | 570 | 573 | 568 | 569 | 12,100 | 1 | 100% | 100% | 48% | ▲ | 102% | 104% | 100% | 92% | 104% |
| 20240926 | 572 | 583 | 570 | 581 | 29,700 | 12 | 102% | 102% | 245% | ▲▲ | 99% | 100% | 97% | 94% | 106% |
| 20240927 | 591 | 596 | 582 | 588 | 39,500 | 7 | 101% | 99% | 133% | ▲▲▲ | 98% | 100% | 97% | 95% | 107% |
| 20240930 | 590 | 590 | 573 | 581 | 37,200 | -7 | 99% | 98% | 94% | ▼ | 102% | 102% | 98% | 94% | 106% |
| 20241001 | 582 | 594 | 582 | 594 | 12,700 | 13 | 102% | 102% | 34% | ▲ | 101% | 101% | 98% | 97% | 108% |
| 20241002 | 586 | 600 | 586 | 590 | 17,500 | -4 | 99% | 101% | 138% | ▼ | 99% | 98% | 96% | 97% | 108% |
| 20241003 | 597 | 597 | 586 | 591 | 17,800 | 1 | 100% | 99% | 102% | ▲ | 100% | 97% | 97% | 99% | 108% |
| 20241004 | 591 | 595 | 590 | 591 | 10,100 | 0 | 100% | 100% | 57% | -- | 100% | 96% | 96% | 99% | 108% |
| 20241007 | 595 | 596 | 593 | 594 | 9,600 | 3 | 101% | 100% | 95% | ▲ | 99% | 96% | 0% | 100% | 108% |
| 20241008 | 595 | 596 | 580 | 587 | 28,400 | -7 | 99% | 99% | 296% | ▼ | 98% | 97% | 0% | 99% | 107% |
| 20241009 | 587 | 587 | 571 | 575 | 27,800 | -12 | 98% | 98% | 98% | ▼▼ | 99% | 99% | 0% | 97% | 105% |
| 20241010 | 575 | 575 | 560 | 572 | 29,800 | -3 | 99% | 99% | 107% | ▼▼▼ | 100% | 100% | 0% | 96% | 104% |
| 20241011 | 572 | 572 | 561 | 570 | 23,000 | -2 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 103% |
| 20241015 | 567 | 568 | 563 | 568 | 15,500 | -2 | 100% | 100% | 67% | ▼▼▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241016 | 566 | 571 | 564 | 569 | 9,900 | 1 | 100% | 101% | 64% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241017 | 569 | 573 | 569 | 572 | 9,100 | 3 | 101% | 101% | 92% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 570 | 571 | 564 | 567 | 17,200 | -5 | 99% | 99% | 189% | ▼ | 102% | 0% | 0% | 95% | 101% |
| 20241021 | 563 | 572 | 563 | 572 | 11,000 | 5 | 101% | 102% | 64% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 572 | 574 | 560 | 569 | 22,500 | -3 | 99% | 99% | 205% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 131,400 | 0 | 56,900 | 0 | 74,500 |
| 2024-10-11 | 0 | 141,100 | 0 | 58,000 | 0 | 83,100 |
| 2024-10-04 | 0 | 138,100 | 0 | 57,100 | 0 | 81,000 |
| 2024-09-27 | 0 | 142,000 | 0 | 58,200 | 0 | 83,800 |
| 2024-09-20 | 0 | 143,200 | 0 | 57,900 | 0 | 85,300 |
| 2024-09-13 | 0 | 144,100 | 0 | 56,400 | 0 | 87,700 |
| 2024-09-06 | 0 | 136,200 | 0 | 55,600 | 0 | 80,600 |
| 2024-08-30 | 0 | 127,700 | 0 | 55,000 | 0 | 72,700 |
| 2024-08-23 | 0 | 126,200 | 0 | 55,300 | 0 | 70,900 |
| 2024-08-16 | 0 | 127,900 | 0 | 55,800 | 0 | 72,100 |
| 2024-08-09 | 0 | 135,800 | 0 | 57,800 | 0 | 78,000 |
| 2024-08-02 | 0 | 175,900 | 0 | 66,400 | 0 | 109,500 |
| 2024-07-26 | 0 | 188,000 | 0 | 66,400 | 0 | 121,600 |
| 2024-07-19 | 0 | 175,700 | 0 | 77,200 | 0 | 98,500 |
| 2024-07-12 | 0 | 174,900 | 0 | 76,900 | 0 | 98,000 |
| 2024-07-05 | 0 | 174,100 | 0 | 90,800 | 0 | 83,300 |
| 2024-06-28 | 0 | 166,500 | 0 | 83,000 | 0 | 83,500 |
| 2024-06-21 | 0 | 173,900 | 0 | 81,900 | 0 | 92,000 |
| 2024-06-14 | 0 | 171,900 | 0 | 80,400 | 0 | 91,500 |
| 2024-06-07 | 0 | 193,100 | 0 | 90,500 | 0 | 102,600 |
| 2024-05-31 | 0 | 207,200 | 0 | 93,500 | 0 | 113,700 |
| 2024-05-24 | 0 | 218,700 | 0 | 93,700 | 0 | 125,000 |
| 2024-05-17 | 0 | 229,700 | 0 | 96,600 | 0 | 133,100 |
| 2024-05-10 | 0 | 252,100 | 0 | 104,500 | 0 | 147,600 |
| 2024-05-02 | 0 | 285,000 | 0 | 103,600 | 0 | 181,400 |
| 2024-04-26 | 0 | 295,400 | 0 | 105,400 | 0 | 190,000 |
| 2024-04-19 | 0 | 190,400 | 0 | 76,800 | 0 | 113,600 |
| 2024-04-12 | 0 | 191,100 | 0 | 76,900 | 0 | 114,200 |
| 2024-04-05 | 0 | 169,300 | 0 | 60,900 | 0 | 108,400 |
| 2024-03-29 | 0 | 158,100 | 0 | 56,200 | 0 | 101,900 |
| 2024-03-22 | 0 | 165,800 | 0 | 70,600 | 0 | 95,200 |
| 2024-03-15 | 0 | 187,000 | 0 | 94,300 | 0 | 92,700 |
| 2024-03-08 | 0 | 202,100 | 0 | 99,200 | 0 | 102,900 |
| 2024-03-01 | 0 | 245,500 | 0 | 108,900 | 0 | 136,600 |
| 2024-02-22 | 0 | 309,700 | 0 | 127,800 | 0 | 181,900 |
| 2024-02-16 | 1,000 | 249,500 | 1,000 | 85,600 | 0 | 163,900 |
| 2024-02-09 | 0 | 186,600 | 0 | 79,200 | 0 | 107,400 |
| 2024-02-02 | 0 | 194,800 | 0 | 79,800 | 0 | 115,000 |
| 2024-01-26 | 0 | 143,400 | 0 | 67,100 | 0 | 76,300 |
| 2024-01-19 | 0 | 127,700 | 0 | 50,800 | 0 | 76,900 |
| 2024-01-12 | 0 | 121,400 | 0 | 52,200 | 0 | 69,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 17:00 | 小野測器 | 従業員持株会に対する第三者割当による自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240830 | 16:30 | 小野測器 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240801 | 10:30 | 小野測器 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）よる自己株式の取得結果に関するお知らせ |
| 20240731 | 16:00 | 小野測器 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けの決定に関するお知らせ |
| 20240724 | 13:45 | 小野測器 | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240724 | 13:45 | 小野測器 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240722 | 14:00 | 小野測器 | 2024年12月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240612 | 16:00 | 小野測器 | 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
| 20240424 | 13:45 | 小野測器 | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240418 | 14:00 | 小野測器 | 取締役および執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240319 | 14:30 | 小野測器 | 取締役および執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240318 | 16:00 | 小野測器 | 組織変更および人事異動ならびに本社移転に関するお知らせ |
| 20240216 | 14:00 | 小野測器 | 配当予想の修正（記念配当・特別配当）に関するお知らせ |
| 20240130 | 16:40 | 小野測器 | （数値データ訂正）「2023年12月期決算短信（日本基準）（連結）」における数値データ（XBRL）の一部訂正について |
| 20240130 | 13:45 | 小野測器 | 業績予想と実績値の差異及び特別損失の発生ならびに法人税等調整額（益）の計上に関するお知らせ |
| 20240130 | 13:45 | 小野測器 | 関係会社株式評価損及び貸倒引当金繰入額計上に関するお知らせ |
| 20240130 | 13:45 | 小野測器 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240129 | 17:30 | 小野測器 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3NN | 350 | 2024-07-29 13:51 | 株式会社小野測器 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6858 | 2 | 小野測器 - IR情報 （投資家向け情報） | 2024-06-14 13:41:26 |
| 6858 | 3 | 小野測器 - 重要なお知らせ | 2024-06-18 08:32:30 |