| 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 | 1,140 | 1,149 | 1,140 | 1,148 | 4,200 | 16 | 101% | 101% | 420% | ▲▲▲ | 99% | 104% | 107% | 100% | 103% |
| 20240925 | 1,149 | 1,149 | 1,143 | 1,143 | 1,900 | -5 | 100% | 99% | 45% | ▼ | 100% | 103% | 106% | 100% | 102% |
| 20240926 | 1,150 | 1,150 | 1,144 | 1,148 | 2,300 | 5 | 100% | 100% | 121% | ▲ | 101% | 105% | 106% | 100% | 102% |
| 20240927 | 1,150 | 1,158 | 1,144 | 1,158 | 4,900 | 10 | 101% | 101% | 213% | ▲▲ | 103% | 104% | 105% | 100% | 103% |
| 20240930 | 1,163 | 1,196 | 1,158 | 1,196 | 6,100 | 38 | 103% | 103% | 124% | ▲▲▲ | 99% | 101% | 102% | 100% | 107% |
| 20241001 | 1,200 | 1,208 | 1,175 | 1,185 | 8,700 | -11 | 99% | 99% | 143% | ▼ | 99% | 101% | 102% | 99% | 106% |
| 20241002 | 1,203 | 1,210 | 1,185 | 1,190 | 3,800 | 5 | 100% | 99% | 44% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20241003 | 1,200 | 1,214 | 1,192 | 1,203 | 3,600 | 13 | 101% | 100% | 95% | ▲▲ | 100% | 101% | 102% | 100% | 107% |
| 20241004 | 1,204 | 1,210 | 1,203 | 1,204 | 1,900 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20241007 | 1,209 | 1,217 | 1,205 | 1,214 | 4,000 | 10 | 101% | 100% | 211% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 108% |
| 20241008 | 1,209 | 1,218 | 1,206 | 1,217 | 2,500 | 3 | 100% | 101% | 63% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20241009 | 1,217 | 1,217 | 1,210 | 1,216 | 2,200 | -1 | 100% | 100% | 88% | ▼ | 99% | 100% | 101% | 100% | 108% |
| 20241010 | 1,217 | 1,217 | 1,208 | 1,208 | 2,400 | -8 | 99% | 99% | 109% | ▼▼ | 100% | 101% | 101% | 99% | 108% |
| 20241011 | 1,208 | 1,210 | 1,198 | 1,210 | 3,100 | 2 | 100% | 100% | 129% | ▲ | 100% | 101% | 102% | 99% | 108% |
| 20241015 | 1,213 | 1,213 | 1,207 | 1,211 | 1,700 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 103% | 100% | 108% |
| 20241016 | 1,207 | 1,210 | 1,200 | 1,208 | 2,700 | -3 | 100% | 100% | 159% | ▼ | 100% | 101% | 102% | 99% | 108% |
| 20241017 | 1,212 | 1,217 | 1,203 | 1,212 | 1,400 | 4 | 100% | 100% | 52% | ▲ | 100% | 101% | 103% | 100% | 108% |
| 20241018 | 1,212 | 1,218 | 1,210 | 1,218 | 900 | 6 | 100% | 100% | 64% | ▲▲ | 100% | 99% | 105% | 100% | 108% |
| 20241021 | 1,225 | 1,228 | 1,222 | 1,222 | 2,100 | 4 | 100% | 100% | 233% | ▲▲▲ | 100% | 100% | 105% | 100% | 108% |
| 20241022 | 1,223 | 1,229 | 1,222 | 1,224 | 1,600 | 2 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20241023 | 1,221 | 1,225 | 1,221 | 1,221 | 1,500 | -3 | 100% | 100% | 94% | ▼ | 100% | 100% | 105% | 100% | 107% |
| 20241024 | 1,220 | 1,220 | 1,215 | 1,215 | 1,100 | -6 | 100% | 100% | 73% | ▼▼ | 99% | 100% | 106% | 99% | 106% |
| 20241025 | 1,220 | 1,223 | 1,204 | 1,207 | 2,500 | -8 | 99% | 99% | 227% | ▼▼▼ | 100% | 101% | 109% | 99% | 104% |
| 20241028 | 1,212 | 1,217 | 1,210 | 1,217 | 1,000 | 10 | 101% | 100% | 40% | ▲ | 100% | 101% | 109% | 99% | 103% |
| 20241029 | 1,217 | 1,218 | 1,217 | 1,218 | 800 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 101% | 111% | 100% | 103% |
| 20241030 | 1,214 | 1,222 | 1,214 | 1,214 | 1,800 | -4 | 100% | 100% | 225% | ▼ | 100% | 101% | 114% | 99% | 102% |
| 20241031 | 1,214 | 1,220 | 1,214 | 1,220 | 600 | 6 | 100% | 100% | 33% | ▲ | 100% | 100% | 114% | 100% | 101% |
| 20241101 | 1,220 | 1,226 | 1,217 | 1,226 | 1,500 | 6 | 100% | 100% | 250% | ▲▲ | 100% | 100% | 120% | 100% | 102% |
| 20241105 | 1,228 | 1,230 | 1,222 | 1,222 | 2,500 | -4 | 100% | 100% | 167% | ▼ | 99% | 101% | 120% | 100% | 101% |
| 20241106 | 1,225 | 1,225 | 1,215 | 1,216 | 2,400 | -6 | 100% | 99% | 96% | ▼▼ | 100% | 102% | 120% | 99% | 101% |
| 20241107 | 1,220 | 1,224 | 1,215 | 1,224 | 2,000 | 8 | 101% | 100% | 83% | ▲ | 100% | 100% | 120% | 100% | 101% |
| 20241108 | 1,226 | 1,226 | 1,222 | 1,222 | 2,500 | -2 | 100% | 100% | 125% | ▼ | 100% | 102% | 120% | 100% | 101% |
| 20241111 | 1,222 | 1,224 | 1,217 | 1,217 | 3,200 | -5 | 100% | 100% | 128% | ▼▼ | 102% | 105% | 121% | 99% | 101% |
| 20241112 | 1,217 | 1,239 | 1,217 | 1,239 | 3,500 | 22 | 102% | 102% | 109% | ▲ | 98% | 103% | 119% | 100% | 103% |
| 20241113 | 1,240 | 1,250 | 1,206 | 1,220 | 9,500 | -19 | 98% | 98% | 271% | ▼ | 100% | 105% | 120% | 98% | 101% |
| 20241114 | 1,220 | 1,241 | 1,220 | 1,225 | 3,000 | 5 | 100% | 100% | 32% | ▲ | 101% | 104% | 119% | 99% | 101% |
| 20241115 | 1,233 | 1,245 | 1,230 | 1,245 | 6,300 | 20 | 102% | 101% | 210% | ▲▲ | 103% | 103% | 118% | 100% | 103% |
| 20241118 | 1,250 | 1,283 | 1,250 | 1,283 | 5,100 | 38 | 103% | 103% | 81% | ▲▲▲ | 99% | 103% | 108% | 100% | 106% |
| 20241119 | 1,283 | 1,283 | 1,268 | 1,276 | 3,700 | -7 | 99% | 99% | 73% | ▼ | 100% | 104% | 108% | 99% | 106% |
| 20241120 | 1,277 | 1,280 | 1,271 | 1,280 | 1,800 | 4 | 100% | 100% | 49% | ▲ | 100% | 105% | 107% | 100% | 106% |
| 20241121 | 1,284 | 1,284 | 1,278 | 1,283 | 2,700 | 3 | 100% | 100% | 150% | ▲▲ | 101% | 107% | 107% | 100% | 106% |
| 20241122 | 1,283 | 1,293 | 1,283 | 1,293 | 2,300 | 10 | 101% | 101% | 85% | ▲▲▲ | 101% | 107% | 106% | 100% | 107% |
| 20241125 | 1,299 | 1,318 | 1,299 | 1,316 | 4,900 | 23 | 102% | 101% | 213% | ▲▲▲▲ | 101% | 112% | 103% | 100% | 108% |
| 20241126 | 1,317 | 1,330 | 1,315 | 1,330 | 3,800 | 14 | 101% | 101% | 78% | ▲▲▲▲▲ | 100% | 109% | 100% | 100% | 110% |
| 20241127 | 1,350 | 1,350 | 1,330 | 1,350 | 4,700 | 20 | 102% | 100% | 124% | ▲▲▲▲▲▲ | 102% | 102% | 100% | 100% | 111% |
| 20241128 | 1,353 | 1,384 | 1,353 | 1,378 | 8,300 | 28 | 102% | 102% | 177% | ▲▲▲▲▲▲▲ | 101% | 96% | 98% | 100% | 113% |
| 20241129 | 1,387 | 1,396 | 1,380 | 1,396 | 8,600 | 18 | 101% | 101% | 104% | ▲▲▲▲▲▲▲▲ | 105% | 98% | 97% | 100% | 115% |
| 20241202 | 1,400 | 1,495 | 1,400 | 1,470 | 22,500 | 74 | 105% | 105% | 262% | ▲▲▲▲▲▲▲▲▲ | 95% | 95% | 93% | 100% | 121% |
| 20241203 | 1,458 | 1,458 | 1,380 | 1,386 | 21,600 | -84 | 94% | 95% | 96% | ▼ | 95% | 99% | 98% | 94% | 114% |
| 20241204 | 1,389 | 1,394 | 1,301 | 1,319 | 22,200 | -67 | 95% | 95% | 103% | ▼▼ | 101% | 102% | 103% | 90% | 108% |
| 20241205 | 1,319 | 1,342 | 1,319 | 1,330 | 6,100 | 11 | 101% | 101% | 27% | ▲ | 102% | 99% | 101% | 90% | 109% |
| 20241206 | 1,345 | 1,374 | 1,344 | 1,366 | 5,400 | 36 | 103% | 102% | 89% | ▲▲ | 101% | 98% | 0% | 93% | 112% |
| 20241209 | 1,370 | 1,385 | 1,370 | 1,379 | 5,800 | 13 | 101% | 101% | 107% | ▲▲▲ | 97% | 97% | 0% | 94% | 113% |
| 20241210 | 1,379 | 1,379 | 1,337 | 1,344 | 10,000 | -35 | 97% | 97% | 172% | ▼ | 98% | 100% | 0% | 91% | 110% |
| 20241211 | 1,344 | 1,344 | 1,300 | 1,315 | 11,600 | -29 | 98% | 98% | 116% | ▼▼ | 101% | 102% | 0% | 89% | 107% |
| 20241212 | 1,315 | 1,334 | 1,315 | 1,334 | 4,400 | 19 | 101% | 101% | 38% | ▲ | 100% | 101% | 0% | 91% | 107% |
| 20241213 | 1,336 | 1,338 | 1,332 | 1,338 | 2,600 | 4 | 100% | 100% | 59% | ▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20241216 | 1,340 | 1,345 | 1,335 | 1,339 | 3,100 | 1 | 100% | 100% | 119% | ▲▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20241217 | 1,341 | 1,343 | 1,337 | 1,337 | 2,700 | -2 | 100% | 100% | 87% | ▼ | 101% | 0% | 0% | 91% | 104% |
| 20241218 | 1,340 | 1,348 | 1,340 | 1,347 | 3,600 | 10 | 101% | 101% | 133% | ▲ | 100% | 0% | 0% | 92% | 105% |
| 20241219 | 1,343 | 1,348 | 1,337 | 1,345 | 4,000 | -2 | 100% | 100% | 111% | ▼ | 101% | 0% | 0% | 91% | 104% |
| 20241220 | 1,348 | 1,356 | 1,345 | 1,356 | 4,400 | 11 | 101% | 101% | 110% | ▲ | % | % | % | 92% | 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 | 11,200 | 0 | 3,200 | 0 | 8,000 |
| 2024-12-06 | 0 | 16,300 | 0 | 7,300 | 0 | 9,000 |
| 2024-11-29 | 0 | 15,200 | 0 | 5,000 | 0 | 10,200 |
| 2024-11-22 | 0 | 14,100 | 0 | 5,200 | 0 | 8,900 |
| 2024-11-15 | 0 | 13,100 | 0 | 4,700 | 0 | 8,400 |
| 2024-11-08 | 0 | 12,200 | 0 | 4,800 | 0 | 7,400 |
| 2024-11-01 | 0 | 11,700 | 0 | 4,500 | 0 | 7,200 |
| 2024-10-25 | 0 | 11,700 | 0 | 4,500 | 0 | 7,200 |
| 2024-10-18 | 0 | 12,000 | 0 | 4,600 | 0 | 7,400 |
| 2024-10-11 | 0 | 15,100 | 0 | 4,700 | 0 | 10,400 |
| 2024-10-04 | 0 | 15,300 | 0 | 4,700 | 0 | 10,600 |
| 2024-09-27 | 0 | 12,900 | 0 | 4,700 | 0 | 8,200 |
| 2024-09-20 | 0 | 12,800 | 0 | 4,500 | 0 | 8,300 |
| 2024-09-13 | 0 | 13,000 | 0 | 4,500 | 0 | 8,500 |
| 2024-09-06 | 0 | 12,200 | 0 | 4,400 | 0 | 7,800 |
| 2024-08-30 | 0 | 11,800 | 0 | 4,400 | 0 | 7,400 |
| 2024-08-23 | 0 | 9,400 | 0 | 4,000 | 0 | 5,400 |
| 2024-08-16 | 0 | 10,100 | 0 | 2,500 | 0 | 7,600 |
| 2024-08-09 | 0 | 13,200 | 0 | 2,100 | 0 | 11,100 |
| 2024-08-02 | 0 | 15,300 | 0 | 2,300 | 0 | 13,000 |
| 2024-07-26 | 0 | 16,900 | 0 | 2,400 | 0 | 14,500 |
| 2024-07-19 | 0 | 16,500 | 0 | 3,100 | 0 | 13,400 |
| 2024-07-12 | 0 | 16,700 | 0 | 2,800 | 0 | 13,900 |
| 2024-07-05 | 0 | 18,300 | 0 | 3,400 | 0 | 14,900 |
| 2024-06-28 | 0 | 16,900 | 0 | 2,400 | 0 | 14,500 |
| 2024-06-21 | 0 | 16,400 | 0 | 2,500 | 0 | 13,900 |
| 2024-06-14 | 0 | 15,300 | 0 | 2,500 | 0 | 12,800 |
| 2024-06-07 | 0 | 16,000 | 0 | 2,500 | 0 | 13,500 |
| 2024-05-31 | 0 | 15,900 | 0 | 2,800 | 0 | 13,100 |
| 2024-05-24 | 0 | 16,500 | 0 | 2,900 | 0 | 13,600 |
| 2024-05-17 | 0 | 17,200 | 0 | 2,900 | 0 | 14,300 |
| 2024-05-10 | 0 | 25,400 | 0 | 5,100 | 0 | 20,300 |
| 2024-05-02 | 0 | 19,400 | 0 | 6,300 | 0 | 13,100 |
| 2024-04-26 | 0 | 17,200 | 0 | 6,400 | 0 | 10,800 |
| 2024-04-19 | 0 | 15,000 | 0 | 6,300 | 0 | 8,700 |
| 2024-04-12 | 0 | 17,900 | 0 | 7,300 | 0 | 10,600 |
| 2024-04-05 | 0 | 16,300 | 0 | 7,300 | 0 | 9,000 |
| 2024-03-29 | 0 | 14,300 | 0 | 2,900 | 0 | 11,400 |
| 2024-03-22 | 0 | 16,400 | 0 | 4,700 | 0 | 11,700 |
| 2024-03-15 | 0 | 16,800 | 0 | 4,700 | 0 | 12,100 |
| 2024-03-08 | 0 | 18,100 | 0 | 4,600 | 0 | 13,500 |
| 2024-03-01 | 0 | 17,900 | 0 | 4,500 | 0 | 13,400 |
| 2024-02-22 | 0 | 34,300 | 0 | 4,400 | 0 | 29,900 |
| 2024-02-16 | 0 | 34,900 | 0 | 4,600 | 0 | 30,300 |
| 2024-02-09 | 0 | 40,300 | 0 | 4,300 | 0 | 36,000 |
| 2024-02-02 | 0 | 41,300 | 0 | 16,300 | 0 | 25,000 |
| 2024-01-26 | 0 | 30,700 | 0 | 17,700 | 0 | 13,000 |
| 2024-01-19 | 0 | 31,100 | 0 | 17,600 | 0 | 13,500 |
| 2024-01-12 | 0 | 30,900 | 0 | 17,700 | 0 | 13,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | 小田原機 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20241113 | 15:00 | 小田原機 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | 小田原機 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | 小田原機 | 第２四半期（中間期）連結累計期間の連結業績予想数値と実績値との差異に関するお知らせ |
| 20240524 | 15:10 | 小田原機 | 当社及び当社子会社の従業員に対する譲渡制限付株式としての新株式の発行の払込完了及び一部失権に関するお知らせ |
| 20240513 | 15:10 | 小田原機 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:10 | 小田原機 | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240327 | 15:10 | 小田原機 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240313 | 15:10 | 小田原機 | 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 |
| 20240229 | 15:10 | 小田原機 | 役員の異動に関するお知らせ |
| 20240216 | 15:10 | 小田原機 | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240216 | 15:10 | 小田原機 | 資本コストや株価を意識した経営の実現に向けた対応の進捗状況について |
| 20240213 | 15:10 | 小田原機 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:10 | 小田原機 | 通期業績予想と実績との差異及び剰余金の配当に関するお知らせ |
| 20240213 | 15:10 | 小田原機 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240213 | 15:10 | 小田原機 | 当社及び当社子会社の従業員に対する譲渡制限付株式としての新株式の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7314 | 2 | 個人投資家様向け会社説明会アーカイブ配信のお知らせ | お知らせ | 株式会社小田原機器 | 2024-09-12 11:30:29 |
| 7314 | 2 | 【9月6日】野村IR主催「個人投資家様向け WEB会社説明会」のご案内 | お知らせ | 株式会社小田原機器 | 2024-08-21 01:29:32 |
| 7314 | 2 | 株式会社 アズマ | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-19 07:24:31 |
| 7314 | 2 | ソタシステム 株式会社 | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-19 07:24:29 |
| 7314 | 2 | 個人投資家様向け会社説明会アーカイブ配信のお知らせ | お知らせ | 株式会社小田原機器 | 2024-06-18 08:48:41 |
| 7314 | 2 | IR情報・株式情報に関するお問い合わせ | 株式会社小田原機器 | 2024-06-14 21:05:10 |
| 7314 | 2 | IR・投資家情報-免責事項 | 株式会社小田原機器 | 2024-06-14 21:05:09 |
| 7314 | 2 | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-14 21:05:07 |
| 7314 | 2 | IR・投資家情報-FAQ | 株式会社小田原機器 | 2024-06-14 21:05:06 |
| 7314 | 2 | IR・投資家情報-IRメール配信 | 株式会社小田原機器 | 2024-06-14 21:05:04 |