| 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 | 544 | 548 | 544 | 545 | 7,800 | 0 | 100% | 100% | 170% | -- | 101% | 101% | 100% | 99% | 101% |
| 20240925 | 545 | 548 | 544 | 548 | 6,000 | 3 | 101% | 101% | 77% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20240926 | 549 | 551 | 548 | 551 | 14,800 | 3 | 101% | 100% | 247% | ▲▲ | 101% | 100% | 99% | 100% | 101% |
| 20240927 | 547 | 550 | 545 | 550 | 6,400 | -1 | 100% | 101% | 43% | ▼ | 101% | 100% | 99% | 100% | 101% |
| 20240930 | 545 | 550 | 545 | 549 | 6,800 | -1 | 100% | 101% | 106% | ▼▼ | 101% | 100% | 99% | 100% | 101% |
| 20241001 | 546 | 550 | 546 | 549 | 5,000 | 0 | 100% | 101% | 74% | -- | 100% | 100% | 99% | 100% | 101% |
| 20241002 | 545 | 550 | 545 | 547 | 6,000 | -2 | 100% | 100% | 120% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241003 | 548 | 549 | 545 | 547 | 7,600 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 546 | 548 | 546 | 546 | 5,100 | -1 | 100% | 100% | 67% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241007 | 548 | 548 | 546 | 546 | 9,500 | 0 | 100% | 100% | 186% | -- | 100% | 99% | 99% | 99% | 101% |
| 20241008 | 548 | 548 | 545 | 546 | 7,900 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 99% | 99% | 101% |
| 20241009 | 546 | 547 | 545 | 545 | 7,400 | -1 | 100% | 100% | 94% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241010 | 546 | 547 | 545 | 545 | 7,100 | 0 | 100% | 100% | 96% | -- | 100% | 99% | 100% | 99% | 100% |
| 20241011 | 545 | 546 | 543 | 544 | 15,300 | -1 | 100% | 100% | 215% | ▼ | 99% | 99% | 100% | 99% | 100% |
| 20241015 | 544 | 546 | 541 | 541 | 13,000 | -3 | 99% | 99% | 85% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241016 | 543 | 545 | 541 | 542 | 6,900 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241017 | 541 | 543 | 541 | 541 | 6,800 | -1 | 100% | 100% | 99% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241018 | 541 | 542 | 540 | 540 | 8,800 | -1 | 100% | 100% | 129% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241021 | 540 | 542 | 540 | 540 | 7,200 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241022 | 542 | 543 | 540 | 541 | 8,800 | 1 | 100% | 100% | 122% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241023 | 540 | 542 | 540 | 542 | 9,400 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20241024 | 540 | 542 | 540 | 541 | 5,900 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241025 | 539 | 542 | 539 | 539 | 7,000 | -2 | 100% | 100% | 119% | ▼▼ | 101% | 101% | 101% | 98% | 100% |
| 20241028 | 537 | 540 | 536 | 540 | 11,900 | 1 | 100% | 101% | 170% | ▲ | 101% | 101% | 101% | 98% | 100% |
| 20241029 | 537 | 542 | 537 | 540 | 10,300 | 0 | 100% | 101% | 87% | -- | 99% | 101% | 101% | 98% | 100% |
| 20241030 | 538 | 543 | 533 | 533 | 82,700 | -7 | 99% | 99% | 803% | ▼ | 101% | 102% | 102% | 97% | 100% |
| 20241031 | 532 | 541 | 531 | 539 | 17,000 | 6 | 101% | 101% | 21% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241101 | 540 | 541 | 536 | 541 | 9,700 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241105 | 539 | 543 | 539 | 541 | 7,900 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 99% | 99% | 102% |
| 20241106 | 542 | 542 | 540 | 540 | 9,600 | -1 | 100% | 100% | 122% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241107 | 543 | 544 | 540 | 542 | 12,100 | 2 | 100% | 100% | 126% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241108 | 542 | 545 | 542 | 543 | 13,900 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241111 | 543 | 544 | 541 | 544 | 20,900 | 1 | 100% | 100% | 150% | ▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241112 | 545 | 545 | 543 | 543 | 12,300 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20241113 | 543 | 545 | 541 | 543 | 18,200 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 99% | 100% | 102% |
| 20241114 | 541 | 544 | 541 | 542 | 7,900 | -1 | 100% | 100% | 43% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20241115 | 541 | 543 | 540 | 543 | 11,800 | 1 | 100% | 100% | 149% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20241118 | 543 | 544 | 541 | 542 | 12,000 | -1 | 100% | 100% | 102% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20241119 | 543 | 543 | 541 | 541 | 7,700 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 99% | 98% | 99% | 102% |
| 20241120 | 541 | 542 | 539 | 539 | 13,500 | -2 | 100% | 100% | 175% | ▼▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20241121 | 539 | 541 | 538 | 539 | 12,400 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 98% | 99% | 101% |
| 20241122 | 539 | 539 | 538 | 539 | 7,700 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 98% | 99% | 101% |
| 20241125 | 538 | 540 | 538 | 538 | 13,200 | -1 | 100% | 100% | 171% | ▼ | 99% | 99% | 98% | 99% | 101% |
| 20241126 | 540 | 540 | 537 | 537 | 14,700 | -1 | 100% | 99% | 111% | ▼▼ | 100% | 99% | 98% | 99% | 101% |
| 20241127 | 537 | 539 | 536 | 537 | 12,200 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 97% | 99% | 101% |
| 20241128 | 536 | 538 | 535 | 535 | 11,700 | -2 | 100% | 100% | 96% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241129 | 534 | 534 | 531 | 534 | 24,200 | -1 | 100% | 100% | 207% | ▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241202 | 533 | 534 | 530 | 534 | 20,700 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 97% | 98% | 100% |
| 20241203 | 532 | 533 | 530 | 533 | 20,200 | -1 | 100% | 100% | 98% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241204 | 531 | 532 | 530 | 530 | 14,600 | -3 | 99% | 100% | 72% | ▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241205 | 531 | 531 | 530 | 530 | 9,900 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 97% | 97% | 100% |
| 20241206 | 530 | 531 | 529 | 529 | 12,300 | -1 | 100% | 100% | 124% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241209 | 529 | 530 | 528 | 528 | 18,500 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241210 | 529 | 529 | 527 | 527 | 15,800 | -1 | 100% | 100% | 85% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241211 | 527 | 527 | 523 | 524 | 24,700 | -3 | 99% | 99% | 156% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241212 | 524 | 525 | 522 | 522 | 19,900 | -2 | 100% | 100% | 81% | ▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241213 | 521 | 522 | 520 | 521 | 22,500 | -1 | 100% | 100% | 113% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 521 | 522 | 519 | 520 | 20,600 | -1 | 100% | 100% | 92% | ▼▼▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 520 | 520 | 516 | 518 | 25,800 | -2 | 100% | 100% | 125% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 519 | 520 | 517 | 518 | 22,400 | 0 | 100% | 100% | 87% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 517 | 518 | 516 | 516 | 17,400 | -2 | 100% | 100% | 78% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 515 | 517 | 513 | 514 | 25,100 | -2 | 100% | 100% | 144% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 101,500 | 0 | 33,200 | 0 | 68,300 |
| 2024-12-06 | 0 | 96,100 | 0 | 31,400 | 0 | 64,700 |
| 2024-11-29 | 0 | 88,100 | 0 | 31,300 | 0 | 56,800 |
| 2024-11-22 | 0 | 92,000 | 0 | 41,600 | 0 | 50,400 |
| 2024-11-15 | 0 | 91,800 | 0 | 41,800 | 0 | 50,000 |
| 2024-11-08 | 0 | 98,300 | 0 | 41,700 | 0 | 56,600 |
| 2024-11-01 | 0 | 107,800 | 0 | 49,000 | 0 | 58,800 |
| 2024-10-25 | 0 | 101,800 | 0 | 47,700 | 0 | 54,100 |
| 2024-10-18 | 0 | 102,800 | 0 | 47,400 | 0 | 55,400 |
| 2024-10-11 | 0 | 100,900 | 0 | 46,600 | 0 | 54,300 |
| 2024-10-04 | 0 | 100,200 | 0 | 42,300 | 0 | 57,900 |
| 2024-09-27 | 0 | 103,600 | 0 | 42,300 | 0 | 61,300 |
| 2024-09-20 | 0 | 103,600 | 0 | 42,100 | 0 | 61,500 |
| 2024-09-13 | 0 | 104,200 | 0 | 42,100 | 0 | 62,100 |
| 2024-09-06 | 0 | 106,700 | 0 | 42,100 | 0 | 64,600 |
| 2024-08-30 | 0 | 115,400 | 0 | 42,000 | 0 | 73,400 |
| 2024-08-23 | 0 | 116,900 | 0 | 42,400 | 0 | 74,500 |
| 2024-08-16 | 0 | 121,100 | 0 | 40,700 | 0 | 80,400 |
| 2024-08-09 | 0 | 120,100 | 0 | 39,400 | 0 | 80,700 |
| 2024-08-02 | 0 | 126,400 | 0 | 33,500 | 0 | 92,900 |
| 2024-07-26 | 0 | 106,300 | 0 | 31,400 | 0 | 74,900 |
| 2024-07-19 | 0 | 109,200 | 0 | 31,000 | 0 | 78,200 |
| 2024-07-12 | 0 | 111,700 | 0 | 33,900 | 0 | 77,800 |
| 2024-07-05 | 0 | 112,700 | 0 | 32,500 | 0 | 80,200 |
| 2024-06-28 | 0 | 117,100 | 0 | 34,000 | 0 | 83,100 |
| 2024-06-21 | 0 | 132,300 | 0 | 33,900 | 0 | 98,400 |
| 2024-06-14 | 0 | 131,000 | 0 | 34,100 | 0 | 96,900 |
| 2024-06-07 | 0 | 126,000 | 0 | 33,100 | 0 | 92,900 |
| 2024-05-31 | 0 | 119,900 | 0 | 32,100 | 0 | 87,800 |
| 2024-05-24 | 0 | 112,100 | 0 | 31,200 | 0 | 80,900 |
| 2024-05-17 | 0 | 106,700 | 0 | 30,100 | 0 | 76,600 |
| 2024-05-10 | 0 | 90,600 | 0 | 26,700 | 0 | 63,900 |
| 2024-05-02 | 0 | 89,800 | 0 | 26,100 | 0 | 63,700 |
| 2024-04-26 | 0 | 80,400 | 0 | 25,500 | 0 | 54,900 |
| 2024-04-19 | 0 | 78,100 | 0 | 24,500 | 0 | 53,600 |
| 2024-04-12 | 0 | 62,700 | 0 | 23,300 | 0 | 39,400 |
| 2024-04-05 | 0 | 51,700 | 0 | 21,800 | 0 | 29,900 |
| 2024-03-29 | 0 | 40,300 | 0 | 22,400 | 0 | 17,900 |
| 2024-03-22 | 67,500 | 49,800 | 67,500 | 25,800 | 0 | 24,000 |
| 2024-03-15 | 67,600 | 56,600 | 67,600 | 25,300 | 0 | 31,300 |
| 2024-03-08 | 67,700 | 57,000 | 67,700 | 26,700 | 0 | 30,300 |
| 2024-03-01 | 0 | 54,200 | 0 | 27,000 | 0 | 27,200 |
| 2024-02-22 | 0 | 60,900 | 0 | 29,400 | 0 | 31,500 |
| 2024-02-16 | 0 | 69,100 | 0 | 26,800 | 0 | 42,300 |
| 2024-02-09 | 0 | 52,800 | 0 | 21,200 | 0 | 31,600 |
| 2024-02-02 | 0 | 49,600 | 0 | 21,400 | 0 | 28,200 |
| 2024-01-26 | 100 | 45,700 | 100 | 19,300 | 0 | 26,400 |
| 2024-01-19 | 0 | 44,800 | 0 | 19,400 | 0 | 25,400 |
| 2024-01-12 | 100 | 44,200 | 100 | 19,900 | 0 | 24,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:30 | 原田工業 | 非上場の親会社等の決算に関するお知らせ |
| 20240809 | 15:30 | 原田工業 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | 原田工業 | 支配株主等に関する事項について |
| 20240524 | 15:30 | 原田工業 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:30 | 原田工業 | 2024年３月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 15:30 | 原田工業 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240321 | 15:30 | 原田工業 | 収益構造改革の推進に伴う生産機能再編の進捗状況及び特別損失の計上に関するお知らせ |
| 20240321 | 15:30 | 原田工業 | 移転価格税制に係る日中相互協議による法人税の減額（連結）、及び特別損失の計上並びに法人税の減額（個別）に関するお知らせ |
| 20240209 | 15:30 | 原田工業 | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9ZZ | 350 | 2024-08-26 11:36 | 原田工業株式会社 | 株式会社エスジェーエス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6904 | 1 | HARADA | 2024-12-22 10:25:59 |
| 6904 | 2 | 株主還元（配当・株主優待） | 株式情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-21 18:29:28 |
| 6904 | 2 | 株主・投資家の皆さまへ | HARADA | 2024-06-18 08:34:48 |
| 6904 | 2 | IRニュース | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:02 |
| 6904 | 2 | 株式情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:01 |
| 6904 | 2 | IRイベント | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:46:00 |
| 6904 | 2 | 個人投資家の皆さまへ | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:58 |
| 6904 | 2 | IRライブラリ | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:57 |
| 6904 | 2 | 業績・財務情報 | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:56 |
| 6904 | 2 | コーポレート・ガバナンス | 株主・投資家の皆さまへ | HARADA | 2024-06-14 13:45:55 |