| 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 | 508 | 508 | 507 | 507 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 102% | 99% | 101% |
| 20240925 | 505 | 508 | 505 | 506 | 400 | -1 | 100% | 100% | 57% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20240926 | 504 | 507 | 504 | 507 | 200 | 1 | 100% | 101% | 50% | ▲ | 100% | 103% | 103% | 99% | 101% |
| 20240927 | 498 | 503 | 498 | 500 | 1,400 | -7 | 99% | 100% | 700% | ▼ | 100% | 103% | 103% | 97% | 100% |
| 20240930 | 497 | 497 | 497 | 497 | 100 | -3 | 99% | 100% | 7% | ▼▼ | 101% | 103% | 106% | 97% | 100% |
| 20241003 | 499 | 502 | 499 | 502 | 700 | 5 | 101% | 101% | 700% | ▲ | 100% | 102% | 104% | 98% | 101% |
| 20241004 | 508 | 509 | 508 | 509 | 1,800 | 7 | 101% | 100% | 257% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20241007 | 511 | 512 | 511 | 511 | 500 | 2 | 100% | 100% | 28% | ▲▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20241010 | 511 | 511 | 511 | 511 | 100 | 0 | 100% | 100% | 20% | -- | 99% | 99% | 102% | 99% | 103% |
| 20241011 | 519 | 519 | 516 | 516 | 400 | 5 | 101% | 99% | 400% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20241015 | 511 | 511 | 511 | 511 | 200 | -5 | 99% | 100% | 50% | ▼ | 100% | 100% | 103% | 99% | 103% |
| 20241016 | 512 | 512 | 512 | 512 | 300 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20241017 | 512 | 512 | 512 | 512 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 99% | 103% |
| 20241018 | 512 | 512 | 512 | 512 | 3,300 | 0 | 100% | 100% | 1100% | -- | 100% | 100% | 102% | 99% | 103% |
| 20241021 | 513 | 513 | 513 | 513 | 2,800 | 1 | 100% | 100% | 85% | ▲ | 100% | 98% | 103% | 99% | 103% |
| 20241022 | 513 | 513 | 513 | 513 | 600 | 0 | 100% | 100% | 21% | -- | 100% | 102% | 103% | 99% | 103% |
| 20241023 | 513 | 513 | 513 | 513 | 1,300 | 0 | 100% | 100% | 217% | -- | 100% | 103% | 103% | 99% | 103% |
| 20241024 | 513 | 513 | 513 | 513 | 700 | 0 | 100% | 100% | 54% | -- | 98% | 103% | 103% | 99% | 103% |
| 20241025 | 513 | 513 | 505 | 505 | 1,100 | -8 | 98% | 98% | 157% | ▼ | 100% | 102% | 105% | 98% | 102% |
| 20241028 | 505 | 505 | 505 | 505 | 200 | 0 | 100% | 100% | 18% | -- | 102% | 100% | 103% | 98% | 102% |
| 20241031 | 514 | 525 | 514 | 525 | 5,100 | 20 | 104% | 102% | 2550% | ▲ | 100% | 98% | 100% | 100% | 106% |
| 20241101 | 526 | 528 | 525 | 527 | 2,300 | 2 | 100% | 100% | 45% | ▲▲ | 99% | 99% | 102% | 100% | 106% |
| 20241105 | 520 | 520 | 516 | 516 | 400 | -11 | 98% | 99% | 17% | ▼ | 98% | 100% | 101% | 98% | 104% |
| 20241106 | 524 | 525 | 516 | 516 | 300 | 0 | 100% | 98% | 75% | -- | 100% | 102% | 102% | 98% | 104% |
| 20241107 | 516 | 516 | 516 | 516 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 102% | 98% | 103% |
| 20241108 | 516 | 516 | 516 | 516 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 102% | 103% | 98% | 102% |
| 20241111 | 509 | 515 | 509 | 515 | 700 | -1 | 100% | 101% | 700% | ▼ | 102% | 102% | 102% | 98% | 102% |
| 20241112 | 515 | 525 | 515 | 525 | 300 | 10 | 102% | 102% | 43% | ▲ | 98% | 100% | 99% | 100% | 104% |
| 20241113 | 529 | 529 | 519 | 519 | 400 | -6 | 99% | 98% | 133% | ▼ | 100% | 102% | 102% | 98% | 103% |
| 20241114 | 516 | 516 | 515 | 515 | 200 | -4 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20241119 | 523 | 523 | 521 | 521 | 200 | 6 | 101% | 100% | 100% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20241120 | 524 | 524 | 521 | 524 | 1,600 | 3 | 101% | 100% | 800% | ▲▲ | 101% | 100% | 99% | 99% | 104% |
| 20241121 | 524 | 528 | 524 | 528 | 1,400 | 4 | 101% | 101% | 88% | ▲▲▲ | 101% | 101% | 100% | 100% | 105% |
| 20241122 | 518 | 521 | 518 | 521 | 900 | -7 | 99% | 101% | 64% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20241125 | 529 | 529 | 527 | 527 | 200 | 6 | 101% | 100% | 22% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241126 | 525 | 525 | 525 | 525 | 1,100 | -2 | 100% | 100% | 550% | ▼ | 100% | 100% | 97% | 99% | 104% |
| 20241127 | 525 | 525 | 525 | 525 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 97% | 97% | 99% | 104% |
| 20241128 | 525 | 529 | 525 | 525 | 1,000 | 0 | 100% | 100% | 250% | -- | 100% | 98% | 94% | 99% | 104% |
| 20241129 | 525 | 525 | 524 | 524 | 600 | -1 | 100% | 100% | 60% | ▼ | 100% | 98% | 0% | 99% | 104% |
| 20241202 | 524 | 524 | 524 | 524 | 500 | 0 | 100% | 100% | 83% | -- | 97% | 99% | 0% | 99% | 102% |
| 20241203 | 525 | 525 | 510 | 510 | 1,900 | -14 | 97% | 97% | 380% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20241206 | 510 | 510 | 510 | 510 | 300 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 512 | 512 | 512 | 512 | 200 | 2 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 512 | 521 | 510 | 510 | 2,700 | -2 | 100% | 100% | 1350% | ▼ | 102% | 100% | 0% | 97% | 100% |
| 20241213 | 509 | 519 | 509 | 518 | 1,500 | 8 | 102% | 102% | 56% | ▲ | 100% | 95% | 0% | 98% | 102% |
| 20241216 | 518 | 519 | 518 | 519 | 200 | 1 | 100% | 100% | 13% | ▲▲ | 98% | 0% | 0% | 98% | 102% |
| 20241217 | 518 | 518 | 510 | 510 | 24,100 | -9 | 98% | 98% | 12050% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 510 | 511 | 510 | 510 | 1,200 | 0 | 100% | 100% | 5% | -- | 96% | 0% | 0% | 97% | 100% |
| 20241220 | 514 | 514 | 486 | 494 | 21,600 | -16 | 97% | 96% | 1800% | ▼ | % | % | % | 94% | 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 | 22,800 | 0 | 10,800 | 0 | 12,000 |
| 2024-12-06 | 0 | 21,600 | 0 | 10,300 | 0 | 11,300 |
| 2024-11-29 | 0 | 22,000 | 0 | 10,300 | 0 | 11,700 |
| 2024-11-22 | 0 | 21,700 | 0 | 10,000 | 0 | 11,700 |
| 2024-11-15 | 0 | 21,500 | 0 | 10,000 | 0 | 11,500 |
| 2024-11-08 | 0 | 22,600 | 0 | 11,000 | 0 | 11,600 |
| 2024-11-01 | 0 | 23,700 | 0 | 12,000 | 0 | 11,700 |
| 2024-10-25 | 0 | 21,800 | 0 | 10,200 | 0 | 11,600 |
| 2024-10-18 | 0 | 22,300 | 0 | 10,700 | 0 | 11,600 |
| 2024-10-11 | 0 | 22,000 | 0 | 11,200 | 0 | 10,800 |
| 2024-10-04 | 0 | 21,900 | 0 | 11,200 | 0 | 10,700 |
| 2024-09-27 | 0 | 21,700 | 0 | 11,700 | 0 | 10,000 |
| 2024-09-20 | 0 | 29,900 | 0 | 11,100 | 0 | 18,800 |
| 2024-09-13 | 0 | 31,300 | 0 | 11,100 | 0 | 20,200 |
| 2024-09-06 | 0 | 29,700 | 0 | 11,000 | 0 | 18,700 |
| 2024-08-30 | 0 | 29,400 | 0 | 10,500 | 0 | 18,900 |
| 2024-08-23 | 0 | 31,500 | 0 | 10,500 | 0 | 21,000 |
| 2024-08-16 | 0 | 36,200 | 0 | 10,700 | 0 | 25,500 |
| 2024-08-09 | 0 | 40,100 | 0 | 10,700 | 0 | 29,400 |
| 2024-08-02 | 0 | 36,200 | 0 | 10,100 | 0 | 26,100 |
| 2024-07-26 | 0 | 53,600 | 0 | 10,000 | 0 | 43,600 |
| 2024-07-19 | 0 | 51,700 | 0 | 10,000 | 0 | 41,700 |
| 2024-07-12 | 0 | 27,300 | 0 | 10,000 | 0 | 17,300 |
| 2024-07-05 | 0 | 30,300 | 0 | 11,200 | 0 | 19,100 |
| 2024-06-28 | 0 | 29,500 | 0 | 11,100 | 0 | 18,400 |
| 2024-06-21 | 0 | 28,100 | 0 | 11,700 | 0 | 16,400 |
| 2024-06-14 | 0 | 28,400 | 0 | 11,800 | 0 | 16,600 |
| 2024-06-07 | 0 | 26,800 | 0 | 11,300 | 0 | 15,500 |
| 2024-05-31 | 0 | 27,700 | 0 | 9,100 | 0 | 18,600 |
| 2024-05-24 | 0 | 30,800 | 0 | 10,400 | 0 | 20,400 |
| 2024-05-17 | 0 | 25,300 | 0 | 9,200 | 0 | 16,100 |
| 2024-05-10 | 0 | 24,600 | 0 | 10,200 | 0 | 14,400 |
| 2024-05-02 | 0 | 25,200 | 0 | 10,200 | 0 | 15,000 |
| 2024-04-26 | 0 | 25,900 | 0 | 10,900 | 0 | 15,000 |
| 2024-04-19 | 0 | 25,900 | 0 | 10,900 | 0 | 15,000 |
| 2024-04-12 | 0 | 28,200 | 0 | 13,300 | 0 | 14,900 |
| 2024-04-05 | 0 | 28,000 | 0 | 12,800 | 0 | 15,200 |
| 2024-03-29 | 0 | 28,300 | 0 | 12,800 | 0 | 15,500 |
| 2024-03-22 | 0 | 29,900 | 0 | 13,500 | 0 | 16,400 |
| 2024-03-15 | 0 | 32,500 | 0 | 13,200 | 0 | 19,300 |
| 2024-03-08 | 0 | 36,700 | 0 | 15,700 | 0 | 21,000 |
| 2024-03-01 | 0 | 38,600 | 0 | 13,800 | 0 | 24,800 |
| 2024-02-22 | 0 | 42,500 | 0 | 7,400 | 0 | 35,100 |
| 2024-02-16 | 0 | 41,700 | 0 | 12,500 | 0 | 29,200 |
| 2024-02-09 | 0 | 38,100 | 0 | 12,500 | 0 | 25,600 |
| 2024-02-02 | 0 | 36,100 | 0 | 12,500 | 0 | 23,600 |
| 2024-01-26 | 0 | 37,000 | 0 | 12,500 | 0 | 24,500 |
| 2024-01-19 | 0 | 36,200 | 0 | 12,600 | 0 | 23,600 |
| 2024-01-12 | 0 | 35,600 | 0 | 12,200 | 0 | 23,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7255 | 2 | 株主情報 | IR情報 | 株式会社 桜井製作所 | 2024-06-21 18:39:33 |
| 7255 | 2 | 株主総会招集通知 | IR情報 | 株式会社 桜井製作所 | 2024-06-21 18:39:31 |
| 7255 | 2 | 3Dプリンター | 2024-06-18 08:47:38 |
| 7255 | 2 | お問合せ IR | 株式会社 桜井製作所 | 2024-06-18 08:47:35 |
| 7255 | 2 | お問合せ IR | 株式会社 桜井製作所 | 2024-06-15 02:51:02 |
| 7255 | 2 | 業績概要 | 2023-07-04 07:39:27 |
| 7255 | 3 | 夏季休業のお知らせ | 株式会社 桜井製作所 | 2024-07-24 15:31:58 |
| 7255 | 3 | 自己株式の取得状況に関するお知らせ | 株式会社 桜井製作所 | 2024-07-01 17:30:17 |
| 7255 | 3 | 浜松市 区再編に伴う住所変更のお知らせ | 株式会社 桜井製作所 | 2024-06-18 08:47:37 |
| 7255 | 3 | 冬季休業のお知らせ | 株式会社 桜井製作所 | 2024-06-18 08:47:36 |