| 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 | 3,680 | 3,700 | 3,670 | 3,700 | 1,200 | 10 | 100% | 101% | 71% | ▲▲▲ | 102% | 107% | 100% | 100% | 109% |
| 20240925 | 3,700 | 3,775 | 3,650 | 3,775 | 2,900 | 75 | 102% | 102% | 242% | ▲▲▲▲ | 101% | 104% | 99% | 100% | 111% |
| 20240926 | 3,780 | 3,800 | 3,770 | 3,800 | 3,200 | 25 | 101% | 101% | 110% | ▲▲▲▲▲ | 104% | 101% | 99% | 100% | 112% |
| 20240927 | 3,800 | 3,970 | 3,730 | 3,935 | 7,300 | 135 | 104% | 104% | 228% | ▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 116% |
| 20240930 | 3,960 | 3,990 | 3,695 | 3,940 | 12,000 | 5 | 100% | 99% | 164% | ▲▲▲▲▲▲▲ | 101% | 98% | 96% | 100% | 116% |
| 20241001 | 3,910 | 3,950 | 3,870 | 3,950 | 5,700 | 10 | 100% | 101% | 48% | ▲▲▲▲▲▲▲▲ | 98% | 97% | 95% | 100% | 116% |
| 20241002 | 3,945 | 3,945 | 3,820 | 3,850 | 6,100 | -100 | 97% | 98% | 107% | ▼ | 100% | 97% | 98% | 97% | 113% |
| 20241003 | 3,855 | 3,860 | 3,720 | 3,840 | 4,800 | -10 | 100% | 100% | 79% | ▼▼ | 100% | 94% | 98% | 97% | 113% |
| 20241004 | 3,840 | 3,840 | 3,750 | 3,840 | 2,100 | 0 | 100% | 100% | 44% | -- | 101% | 92% | 100% | 97% | 113% |
| 20241007 | 3,770 | 3,810 | 3,770 | 3,810 | 3,200 | -30 | 99% | 101% | 152% | ▼ | 99% | 93% | 99% | 96% | 112% |
| 20241008 | 3,780 | 3,785 | 3,705 | 3,755 | 5,600 | -55 | 99% | 99% | 175% | ▼▼ | 98% | 97% | 102% | 95% | 110% |
| 20241009 | 3,700 | 3,700 | 3,565 | 3,620 | 6,700 | -135 | 96% | 98% | 120% | ▼▼▼ | 97% | 99% | 101% | 92% | 106% |
| 20241010 | 3,610 | 3,610 | 3,460 | 3,485 | 8,200 | -135 | 96% | 97% | 122% | ▼▼▼▼ | 100% | 104% | 106% | 88% | 103% |
| 20241011 | 3,460 | 3,480 | 3,415 | 3,465 | 3,900 | -20 | 99% | 100% | 48% | ▼▼▼▼▼ | 100% | 106% | 105% | 88% | 101% |
| 20241015 | 3,500 | 3,600 | 3,500 | 3,510 | 4,500 | 45 | 101% | 100% | 115% | ▲ | 102% | 105% | 90% | 89% | 101% |
| 20241016 | 3,510 | 3,580 | 3,480 | 3,580 | 1,100 | 70 | 102% | 102% | 24% | ▲▲ | 100% | 104% | 87% | 91% | 103% |
| 20241017 | 3,575 | 3,580 | 3,540 | 3,570 | 1,300 | -10 | 100% | 100% | 118% | ▼ | 101% | 105% | 83% | 90% | 103% |
| 20241018 | 3,575 | 3,645 | 3,570 | 3,610 | 2,900 | 40 | 101% | 101% | 223% | ▲ | 100% | 102% | 80% | 91% | 104% |
| 20241021 | 3,700 | 3,710 | 3,650 | 3,695 | 4,900 | 85 | 102% | 100% | 169% | ▲▲ | 98% | 99% | 80% | 94% | 107% |
| 20241022 | 3,660 | 3,685 | 3,600 | 3,600 | 2,700 | -95 | 97% | 98% | 55% | ▼ | 103% | 101% | 82% | 91% | 104% |
| 20241023 | 3,610 | 3,840 | 3,595 | 3,705 | 16,700 | 105 | 103% | 103% | 619% | ▲ | 101% | 99% | 81% | 94% | 107% |
| 20241024 | 3,705 | 3,850 | 3,705 | 3,760 | 4,200 | 55 | 101% | 101% | 25% | ▲▲ | 98% | 87% | 82% | 95% | 109% |
| 20241025 | 3,665 | 3,765 | 3,595 | 3,595 | 4,900 | -165 | 96% | 98% | 117% | ▼ | 101% | 87% | 86% | 91% | 104% |
| 20241028 | 3,575 | 3,825 | 3,575 | 3,615 | 5,000 | 20 | 101% | 101% | 102% | ▲ | 102% | 82% | 85% | 92% | 104% |
| 20241029 | 3,600 | 3,745 | 3,600 | 3,660 | 6,100 | 45 | 101% | 102% | 122% | ▲▲ | 101% | 95% | 98% | 93% | 106% |
| 20241030 | 3,130 | 3,200 | 3,090 | 3,175 | 30,700 | -485 | 87% | 101% | 503% | ▼ | 96% | 90% | 95% | 82% | 100% |
| 20241031 | 3,235 | 3,235 | 3,110 | 3,115 | 7,000 | -60 | 98% | 96% | 23% | ▼▼ | 95% | 95% | 99% | 81% | 100% |
| 20241101 | 3,100 | 3,105 | 2,940 | 2,946 | 7,900 | -169 | 95% | 95% | 113% | ▼▼▼ | 102% | 101% | 107% | 77% | 100% |
| 20241105 | 2,912 | 2,975 | 2,803 | 2,965 | 11,200 | 19 | 101% | 102% | 142% | ▲ | 100% | 101% | 108% | 78% | 101% |
| 20241106 | 2,915 | 2,915 | 2,885 | 2,905 | 3,300 | -60 | 98% | 100% | 29% | ▼ | 100% | 100% | 109% | 77% | 100% |
| 20241107 | 2,895 | 2,895 | 2,852 | 2,890 | 3,700 | -15 | 99% | 100% | 112% | ▼▼ | 101% | 100% | 109% | 77% | 100% |
| 20241108 | 2,903 | 2,942 | 2,903 | 2,940 | 1,300 | 50 | 102% | 101% | 35% | ▲ | 100% | 99% | 108% | 78% | 102% |
| 20241111 | 2,940 | 2,958 | 2,912 | 2,940 | 2,000 | 0 | 100% | 100% | 154% | -- | 98% | 99% | 108% | 78% | 102% |
| 20241112 | 2,940 | 2,940 | 2,882 | 2,893 | 4,700 | -47 | 98% | 98% | 235% | ▼ | 100% | 101% | 110% | 77% | 100% |
| 20241113 | 2,895 | 2,910 | 2,880 | 2,889 | 2,600 | -4 | 100% | 100% | 55% | ▼▼ | 99% | 102% | 109% | 77% | 100% |
| 20241114 | 2,900 | 2,900 | 2,873 | 2,874 | 900 | -15 | 99% | 99% | 35% | ▼▼▼ | 101% | 104% | 110% | 76% | 100% |
| 20241115 | 2,880 | 2,900 | 2,880 | 2,897 | 1,800 | 23 | 101% | 101% | 200% | ▲ | 100% | 104% | 109% | 77% | 101% |
| 20241118 | 2,901 | 2,928 | 2,900 | 2,900 | 1,400 | 3 | 100% | 100% | 78% | ▲▲ | 101% | 106% | 109% | 77% | 101% |
| 20241119 | 2,900 | 2,934 | 2,900 | 2,915 | 1,500 | 15 | 101% | 101% | 107% | ▲▲▲ | 100% | 105% | 108% | 78% | 101% |
| 20241120 | 2,933 | 2,945 | 2,906 | 2,945 | 1,300 | 30 | 101% | 100% | 87% | ▲▲▲▲ | 102% | 104% | 108% | 78% | 102% |
| 20241121 | 2,945 | 3,000 | 2,936 | 3,000 | 4,300 | 55 | 102% | 102% | 331% | ▲▲▲▲▲ | 100% | 101% | 105% | 80% | 104% |
| 20241122 | 3,015 | 3,060 | 3,000 | 3,010 | 3,300 | 10 | 100% | 100% | 77% | ▲▲▲▲▲▲ | 99% | 99% | 98% | 82% | 105% |
| 20241125 | 3,100 | 3,100 | 3,065 | 3,065 | 1,900 | 55 | 102% | 99% | 58% | ▲▲▲▲▲▲▲ | 98% | 100% | 97% | 84% | 107% |
| 20241126 | 3,115 | 3,115 | 3,040 | 3,050 | 3,500 | -15 | 100% | 98% | 184% | ▼ | 98% | 103% | 98% | 83% | 106% |
| 20241127 | 3,075 | 3,075 | 3,015 | 3,020 | 1,700 | -30 | 99% | 98% | 49% | ▼▼ | 100% | 103% | 98% | 95% | 105% |
| 20241128 | 3,075 | 3,075 | 3,030 | 3,060 | 1,300 | 40 | 101% | 100% | 76% | ▲ | 101% | 104% | 99% | 98% | 106% |
| 20241129 | 3,055 | 3,080 | 3,025 | 3,080 | 1,200 | 20 | 101% | 101% | 92% | ▲▲ | 101% | 102% | 98% | 100% | 107% |
| 20241202 | 3,100 | 3,130 | 3,080 | 3,130 | 2,400 | 50 | 102% | 101% | 200% | ▲▲▲ | 101% | 101% | 96% | 100% | 109% |
| 20241203 | 3,135 | 3,190 | 3,125 | 3,155 | 5,400 | 25 | 101% | 101% | 225% | ▲▲▲▲ | 99% | 96% | 96% | 100% | 110% |
| 20241204 | 3,155 | 3,170 | 3,125 | 3,125 | 3,000 | -30 | 99% | 99% | 56% | ▼ | 100% | 94% | 95% | 99% | 109% |
| 20241205 | 3,180 | 3,185 | 3,135 | 3,175 | 4,900 | 50 | 102% | 100% | 163% | ▲ | 99% | 93% | 95% | 100% | 110% |
| 20241206 | 3,200 | 3,320 | 3,130 | 3,155 | 54,500 | -20 | 99% | 99% | 1112% | ▼ | 96% | 93% | 0% | 99% | 110% |
| 20241209 | 3,170 | 3,200 | 3,010 | 3,030 | 17,900 | -125 | 96% | 96% | 33% | ▼▼ | 100% | 97% | 0% | 95% | 105% |
| 20241210 | 3,015 | 3,015 | 2,945 | 3,000 | 4,700 | -30 | 99% | 100% | 26% | ▼▼▼ | 99% | 98% | 0% | 94% | 104% |
| 20241211 | 2,993 | 2,994 | 2,978 | 2,978 | 1,600 | -22 | 99% | 99% | 34% | ▼▼▼▼ | 99% | 100% | 0% | 94% | 104% |
| 20241212 | 2,978 | 2,978 | 2,960 | 2,960 | 900 | -18 | 99% | 99% | 56% | ▼▼▼▼▼ | 99% | 101% | 0% | 93% | 102% |
| 20241213 | 2,957 | 2,984 | 2,927 | 2,927 | 2,600 | -33 | 99% | 99% | 289% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 92% | 101% |
| 20241216 | 2,927 | 2,928 | 2,910 | 2,928 | 1,000 | 1 | 100% | 100% | 38% | ▲ | 100% | 103% | 0% | 92% | 100% |
| 20241217 | 2,928 | 2,931 | 2,916 | 2,928 | 1,500 | 0 | 100% | 100% | 150% | -- | 102% | 0% | 0% | 92% | 100% |
| 20241218 | 2,932 | 2,976 | 2,928 | 2,976 | 1,700 | 48 | 102% | 102% | 113% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241219 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 4 | 100% | 100% | 6% | ▲▲ | 101% | 0% | 0% | 94% | 102% |
| 20241220 | 2,983 | 3,025 | 2,968 | 3,025 | 1,900 | 45 | 102% | 101% | 1900% | ▲▲▲ | % | % | % | 95% | 103% |
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 | 19,400 | 0 | 12,300 | 0 | 7,100 |
| 2024-12-06 | 0 | 19,500 | 0 | 7,000 | 0 | 12,500 |
| 2024-11-29 | 0 | 13,600 | 0 | 5,800 | 0 | 7,800 |
| 2024-11-22 | 0 | 13,000 | 0 | 6,400 | 0 | 6,600 |
| 2024-11-15 | 0 | 10,000 | 0 | 4,100 | 0 | 5,900 |
| 2024-11-08 | 0 | 8,300 | 0 | 3,000 | 0 | 5,300 |
| 2024-11-01 | 0 | 9,200 | 0 | 2,600 | 0 | 6,600 |
| 2024-10-25 | 0 | 7,600 | 0 | 1,100 | 0 | 6,500 |
| 2024-10-18 | 0 | 14,300 | 0 | 6,600 | 0 | 7,700 |
| 2024-10-11 | 0 | 14,900 | 0 | 7,700 | 0 | 7,200 |
| 2024-10-04 | 0 | 16,900 | 0 | 9,800 | 0 | 7,100 |
| 2024-09-27 | 100 | 22,500 | 100 | 14,700 | 0 | 7,800 |
| 2024-09-20 | 0 | 25,300 | 0 | 15,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 24,200 | 0 | 16,000 | 0 | 8,200 |
| 2024-09-06 | 0 | 25,500 | 0 | 16,000 | 0 | 9,500 |
| 2024-08-30 | 0 | 22,500 | 0 | 15,700 | 0 | 6,800 |
| 2024-08-23 | 0 | 22,200 | 0 | 15,600 | 0 | 6,600 |
| 2024-08-16 | 0 | 22,400 | 0 | 15,700 | 0 | 6,700 |
| 2024-08-09 | 0 | 22,400 | 0 | 15,500 | 0 | 6,900 |
| 2024-08-02 | 0 | 22,400 | 0 | 15,200 | 0 | 7,200 |
| 2024-07-26 | 0 | 20,900 | 0 | 13,900 | 0 | 7,000 |
| 2024-07-19 | 0 | 21,100 | 0 | 13,000 | 0 | 8,100 |
| 2024-07-12 | 0 | 18,100 | 0 | 9,700 | 0 | 8,400 |
| 2024-07-05 | 0 | 18,100 | 0 | 9,800 | 0 | 8,300 |
| 2024-06-28 | 0 | 17,500 | 0 | 9,800 | 0 | 7,700 |
| 2024-06-21 | 0 | 16,800 | 0 | 9,600 | 0 | 7,200 |
| 2024-06-14 | 0 | 17,300 | 0 | 9,400 | 0 | 7,900 |
| 2024-06-07 | 0 | 16,100 | 0 | 8,400 | 0 | 7,700 |
| 2024-05-31 | 0 | 16,600 | 0 | 9,500 | 0 | 7,100 |
| 2024-05-24 | 0 | 16,300 | 0 | 9,400 | 0 | 6,900 |
| 2024-05-17 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
| 2024-05-10 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-05-02 | 0 | 14,500 | 0 | 9,400 | 0 | 5,100 |
| 2024-04-26 | 0 | 14,100 | 0 | 9,400 | 0 | 4,700 |
| 2024-04-19 | 0 | 14,200 | 0 | 9,400 | 0 | 4,800 |
| 2024-04-12 | 0 | 14,600 | 0 | 9,300 | 0 | 5,300 |
| 2024-04-05 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-03-29 | 0 | 15,100 | 0 | 9,500 | 0 | 5,600 |
| 2024-03-22 | 0 | 16,500 | 0 | 9,600 | 0 | 6,900 |
| 2024-03-15 | 0 | 15,500 | 0 | 9,200 | 0 | 6,300 |
| 2024-03-08 | 0 | 18,200 | 0 | 9,600 | 0 | 8,600 |
| 2024-03-01 | 0 | 14,600 | 0 | 9,500 | 0 | 5,100 |
| 2024-02-22 | 0 | 13,700 | 0 | 9,000 | 0 | 4,700 |
| 2024-02-16 | 0 | 14,100 | 0 | 9,800 | 0 | 4,300 |
| 2024-02-09 | 0 | 14,000 | 0 | 9,000 | 0 | 5,000 |
| 2024-02-02 | 0 | 13,300 | 0 | 8,600 | 0 | 4,700 |
| 2024-01-26 | 0 | 12,500 | 0 | 7,400 | 0 | 5,100 |
| 2024-01-19 | 0 | 12,500 | 0 | 7,300 | 0 | 5,200 |
| 2024-01-12 | 0 | 11,800 | 0 | 7,000 | 0 | 4,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 13:30 | エイケン工業 | 2024年10月期 決算短信〔日本基準〕(非連結) |
| 20241206 | 13:30 | エイケン工業 | 代表取締役の異動に関するお知らせ |
| 20240905 | 15:00 | エイケン工業 | 2024年10月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240605 | 15:00 | エイケン工業 | 2024年10月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240305 | 15:00 | エイケン工業 | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240219 | 17:00 | エイケン工業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 14:00 | エイケン工業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7265 | 1 | エイケン工業株式会社｜VIC・工業用フィルタ | 2024-12-21 23:27:45 |
| 7265 | 2 | IR情報 | エイケン工業株式会社｜VIC・工業用フィルタ | 2024-06-16 14:06:55 |