| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,005 | 3,045 | 3,000 | 3,000 | 19,600 | -5 | 100% | 100% | 177% | ▼▼ | 100% | 100% | 110% | 93% | 100% |
| 20250121 | 3,040 | 3,060 | 3,010 | 3,025 | 23,100 | 25 | 101% | 100% | 118% | ▲ | 101% | 100% | 110% | 94% | 101% |
| 20250122 | 3,035 | 3,075 | 3,025 | 3,055 | 25,300 | 30 | 101% | 101% | 110% | ▲▲ | 98% | 99% | 109% | 94% | 102% |
| 20250123 | 3,055 | 3,055 | 2,985 | 2,997 | 38,100 | -58 | 98% | 98% | 151% | ▼ | 101% | 102% | 112% | 93% | 100% |
| 20250124 | 3,000 | 3,090 | 2,992 | 3,025 | 56,600 | 28 | 101% | 101% | 149% | ▲ | 99% | 103% | 109% | 94% | 101% |
| 20250127 | 3,060 | 3,070 | 3,015 | 3,020 | 11,700 | -5 | 100% | 99% | 21% | ▼ | 100% | 104% | 111% | 93% | 101% |
| 20250128 | 3,015 | 3,025 | 2,990 | 3,020 | 13,400 | 0 | 100% | 100% | 115% | -- | 99% | 102% | 110% | 93% | 101% |
| 20250129 | 3,045 | 3,045 | 3,005 | 3,010 | 11,300 | -10 | 100% | 99% | 84% | ▼ | 102% | 104% | 112% | 93% | 100% |
| 20250130 | 3,000 | 3,045 | 2,997 | 3,045 | 22,800 | 35 | 101% | 102% | 202% | ▲ | 103% | 103% | 109% | 94% | 102% |
| 20250131 | 3,045 | 3,140 | 3,045 | 3,140 | 41,700 | 95 | 103% | 103% | 183% | ▲▲ | 99% | 103% | 105% | 97% | 105% |
| 20250203 | 3,095 | 3,130 | 3,065 | 3,065 | 36,400 | -75 | 98% | 99% | 87% | ▼ | 100% | 102% | 109% | 97% | 102% |
| 20250204 | 3,110 | 3,150 | 3,095 | 3,105 | 29,700 | 40 | 101% | 100% | 82% | ▲ | 99% | 102% | 108% | 99% | 104% |
| 20250205 | 3,145 | 3,165 | 3,085 | 3,105 | 41,900 | 0 | 100% | 99% | 141% | -- | 101% | 104% | 109% | 99% | 104% |
| 20250206 | 3,105 | 3,145 | 3,105 | 3,130 | 11,400 | 25 | 101% | 101% | 27% | ▲ | 101% | 107% | 108% | 100% | 104% |
| 20250207 | 3,140 | 3,195 | 3,130 | 3,180 | 29,900 | 50 | 102% | 101% | 262% | ▲▲ | 100% | 105% | 106% | 100% | 106% |
| 20250210 | 3,190 | 3,220 | 3,145 | 3,175 | 38,400 | -5 | 100% | 100% | 128% | ▼ | 100% | 103% | 108% | 100% | 106% |
| 20250212 | 3,210 | 3,240 | 3,190 | 3,200 | 40,200 | 25 | 101% | 100% | 105% | ▲ | 100% | 100% | 107% | 100% | 107% |
| 20250213 | 3,240 | 3,270 | 3,205 | 3,235 | 37,500 | 35 | 101% | 100% | 93% | ▲▲ | 99% | 96% | 103% | 100% | 108% |
| 20250214 | 3,375 | 3,420 | 3,255 | 3,345 | 111,000 | 110 | 103% | 99% | 296% | ▲▲▲ | 100% | 95% | 108% | 100% | 112% |
| 20250217 | 3,310 | 3,335 | 3,270 | 3,305 | 35,000 | -40 | 99% | 100% | 32% | ▼ | 99% | 94% | 110% | 99% | 110% |
| 20250218 | 3,280 | 3,295 | 3,210 | 3,245 | 39,600 | -60 | 98% | 99% | 113% | ▼▼ | 100% | 96% | 112% | 97% | 108% |
| 20250219 | 3,220 | 3,280 | 3,220 | 3,235 | 16,600 | -10 | 100% | 100% | 42% | ▼▼▼ | 98% | 96% | 112% | 97% | 108% |
| 20250220 | 3,220 | 3,235 | 3,140 | 3,145 | 33,600 | -90 | 97% | 98% | 202% | ▼▼▼▼ | 101% | 105% | 118% | 94% | 105% |
| 20250225 | 3,055 | 3,100 | 3,040 | 3,090 | 31,700 | -55 | 98% | 101% | 94% | ▼▼▼▼▼ | 99% | 105% | 116% | 92% | 103% |
| 20250226 | 3,105 | 3,105 | 3,020 | 3,085 | 37,600 | -5 | 100% | 99% | 119% | ▼▼▼▼▼▼ | 100% | 109% | 117% | 92% | 102% |
| 20250227 | 3,085 | 3,110 | 3,065 | 3,090 | 32,700 | 5 | 100% | 100% | 87% | ▲ | 98% | 109% | 115% | 92% | 103% |
| 20250228 | 3,120 | 3,120 | 3,050 | 3,070 | 57,000 | -20 | 99% | 98% | 174% | ▼ | 104% | 109% | 116% | 92% | 102% |
| 20250303 | 3,105 | 3,235 | 3,100 | 3,220 | 59,800 | 150 | 105% | 104% | 105% | ▲ | 100% | 102% | 111% | 96% | 106% |
| 20250304 | 3,245 | 3,280 | 3,160 | 3,260 | 84,400 | 40 | 101% | 100% | 141% | ▲▲ | 103% | 104% | 110% | 97% | 106% |
| 20250305 | 3,260 | 3,370 | 3,255 | 3,350 | 71,900 | 90 | 103% | 103% | 85% | ▲▲▲ | 100% | 100% | 106% | 100% | 109% |
| 20250306 | 3,390 | 3,440 | 3,360 | 3,395 | 78,300 | 45 | 101% | 100% | 109% | ▲▲▲▲ | 99% | 103% | 106% | 100% | 111% |
| 20250307 | 3,360 | 3,360 | 3,280 | 3,325 | 49,600 | -70 | 98% | 99% | 63% | ▼ | 99% | 104% | 106% | 98% | 108% |
| 20250310 | 3,350 | 3,365 | 3,305 | 3,315 | 58,900 | -10 | 100% | 99% | 119% | ▼▼ | 102% | 105% | 108% | 98% | 108% |
| 20250311 | 3,300 | 3,400 | 3,260 | 3,375 | 48,300 | 60 | 102% | 102% | 82% | ▲ | 101% | 107% | 106% | 99% | 110% |
| 20250312 | 3,365 | 3,430 | 3,345 | 3,385 | 61,600 | 10 | 100% | 101% | 128% | ▲▲ | 103% | 106% | 104% | 100% | 110% |
| 20250313 | 3,385 | 3,505 | 3,375 | 3,470 | 86,600 | 85 | 103% | 103% | 141% | ▲▲▲ | 99% | 103% | 99% | 100% | 113% |
| 20250314 | 3,500 | 3,540 | 3,475 | 3,480 | 72,300 | 10 | 100% | 99% | 83% | ▲▲▲▲ | 99% | 103% | 99% | 100% | 113% |
| 20250317 | 3,470 | 3,470 | 3,420 | 3,450 | 40,400 | -30 | 99% | 99% | 56% | ▼ | 104% | 102% | 102% | 99% | 112% |
| 20250318 | 3,440 | 3,610 | 3,425 | 3,585 | 79,500 | 135 | 104% | 104% | 197% | ▲ | 100% | 99% | 98% | 100% | 117% |
| 20250319 | 3,585 | 3,640 | 3,540 | 3,595 | 66,500 | 10 | 100% | 100% | 84% | ▲▲ | 100% | 99% | 102% | 100% | 117% |
| 20250321 | 3,600 | 3,635 | 3,570 | 3,590 | 62,400 | -5 | 100% | 100% | 94% | ▼ | 97% | 99% | 102% | 100% | 117% |
| 20250324 | 3,605 | 3,635 | 3,500 | 3,510 | 54,000 | -80 | 98% | 97% | 87% | ▼▼ | 101% | 101% | 105% | 98% | 114% |
| 20250325 | 3,480 | 3,530 | 3,470 | 3,505 | 41,300 | -5 | 100% | 101% | 76% | ▼▼▼ | 100% | 99% | 104% | 97% | 114% |
| 20250326 | 3,525 | 3,580 | 3,520 | 3,540 | 48,000 | 35 | 101% | 100% | 116% | ▲ | 101% | 97% | 104% | 98% | 115% |
| 20250327 | 3,535 | 3,595 | 3,510 | 3,565 | 81,900 | 25 | 101% | 101% | 171% | ▲▲ | 99% | 97% | 103% | 99% | 116% |
| 20250328 | 3,550 | 3,570 | 3,510 | 3,515 | 62,600 | -50 | 99% | 99% | 76% | ▼ | 100% | 96% | 106% | 98% | 114% |
| 20250331 | 3,465 | 3,500 | 3,410 | 3,475 | 54,000 | -40 | 99% | 100% | 86% | ▼▼ | 99% | 91% | 106% | 97% | 108% |
| 20250401 | 3,475 | 3,545 | 3,420 | 3,435 | 57,700 | -40 | 99% | 99% | 107% | ▼▼▼ | 99% | 90% | 106% | 96% | 105% |
| 20250402 | 3,455 | 3,455 | 3,380 | 3,430 | 43,300 | -5 | 100% | 99% | 75% | ▼▼▼▼ | 101% | 97% | 112% | 95% | 103% |
| 20250403 | 3,290 | 3,335 | 3,255 | 3,320 | 79,100 | -110 | 97% | 101% | 183% | ▼▼▼▼▼ | 97% | 102% | 0% | 92% | 100% |
| 20250404 | 3,270 | 3,275 | 3,110 | 3,170 | 95,600 | -150 | 95% | 97% | 121% | ▼▼▼▼▼▼ | 104% | 114% | 0% | 88% | 100% |
| 20250408 | 2,989 | 3,145 | 2,989 | 3,095 | 59,600 | -75 | 98% | 104% | 62% | ▼▼▼▼▼▼▼ | 101% | 113% | 0% | 86% | 100% |
| 20250409 | 3,000 | 3,100 | 2,961 | 3,020 | 81,200 | -75 | 98% | 101% | 136% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 0% | 84% | 100% |
| 20250410 | 3,255 | 3,260 | 3,170 | 3,190 | 46,000 | 170 | 106% | 98% | 57% | ▲ | 106% | 112% | 0% | 89% | 106% |
| 20250411 | 3,150 | 3,375 | 3,110 | 3,345 | 92,400 | 155 | 105% | 106% | 201% | ▲▲ | 101% | 109% | 0% | 93% | 111% |
| 20250414 | 3,375 | 3,480 | 3,340 | 3,400 | 84,000 | 55 | 102% | 101% | 91% | ▲▲▲ | 99% | 108% | 0% | 95% | 113% |
| 20250415 | 3,400 | 3,430 | 3,345 | 3,360 | 50,900 | -40 | 99% | 99% | 61% | ▼ | 104% | 0% | 0% | 93% | 111% |
| 20250416 | 3,380 | 3,545 | 3,360 | 3,525 | 97,100 | 165 | 105% | 104% | 191% | ▲ | 98% | 0% | 0% | 98% | 117% |
| 20250417 | 3,570 | 3,660 | 3,505 | 3,510 | 85,200 | -15 | 100% | 98% | 88% | ▼ | 105% | 0% | 0% | 98% | 116% |
| 20250418 | 3,500 | 3,670 | 3,500 | 3,670 | 99,100 | 160 | 105% | 105% | 116% | ▲ | % | % | % | 100% | 122% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,400 | 56,100 | 100 | 15,300 | 3,300 | 40,800 |
| 2025-04-04 | 2,400 | 62,900 | 0 | 13,300 | 2,400 | 49,600 |
| 2025-03-28 | 5,500 | 55,800 | 1,200 | 20,500 | 4,300 | 35,300 |
| 2025-03-21 | 44,300 | 61,400 | 31,500 | 19,500 | 12,800 | 41,900 |
| 2025-03-14 | 35,300 | 66,800 | 20,800 | 19,100 | 14,500 | 47,700 |
| 2025-03-07 | 27,300 | 74,200 | 12,500 | 22,900 | 14,800 | 51,300 |
| 2025-02-28 | 6,800 | 88,000 | 5,000 | 34,800 | 1,800 | 53,200 |
| 2025-02-21 | 2,900 | 86,600 | 1,400 | 34,400 | 1,500 | 52,200 |
| 2025-02-14 | 11,100 | 79,200 | 1,200 | 34,300 | 9,900 | 44,900 |
| 2025-02-07 | 8,000 | 73,400 | 300 | 29,100 | 7,700 | 44,300 |
| 2025-01-31 | 4,800 | 73,000 | 0 | 30,800 | 4,800 | 42,200 |
| 2025-01-24 | 1,500 | 71,800 | 0 | 30,800 | 1,500 | 41,000 |
| 2025-01-17 | 1,300 | 72,700 | 0 | 29,600 | 1,300 | 43,100 |
| 2025-01-10 | 2,900 | 70,900 | 0 | 29,400 | 2,900 | 41,500 |
| 2024-12-27 | 4,200 | 63,800 | 0 | 28,500 | 4,200 | 35,300 |
| 2024-12-20 | 5,600 | 72,000 | 0 | 29,100 | 5,600 | 42,900 |
| 2024-12-13 | 7,400 | 74,400 | 0 | 29,700 | 7,400 | 44,700 |
| 2024-12-06 | 10,100 | 75,500 | 6,500 | 29,800 | 3,600 | 45,700 |
| 2024-11-29 | 9,800 | 76,400 | 6,500 | 30,200 | 3,300 | 46,200 |
| 2024-11-22 | 9,100 | 78,000 | 6,500 | 32,900 | 2,600 | 45,100 |
| 2024-11-15 | 10,800 | 77,000 | 6,500 | 29,400 | 4,300 | 47,600 |
| 2024-11-08 | 13,700 | 73,000 | 6,600 | 32,700 | 7,100 | 40,300 |
| 2024-11-01 | 9,700 | 69,300 | 6,600 | 34,400 | 3,100 | 34,900 |
| 2024-10-25 | 10,400 | 66,300 | 7,400 | 31,900 | 3,000 | 34,400 |
| 2024-10-18 | 13,500 | 67,600 | 7,400 | 29,200 | 6,100 | 38,400 |
| 2024-10-11 | 12,500 | 64,100 | 6,700 | 30,000 | 5,800 | 34,100 |
| 2024-10-04 | 12,600 | 62,400 | 6,600 | 29,700 | 6,000 | 32,700 |
| 2024-09-27 | 18,900 | 69,800 | 7,800 | 29,700 | 11,100 | 40,100 |
| 2024-09-20 | 29,200 | 62,100 | 18,900 | 29,100 | 10,300 | 33,000 |
| 2024-09-13 | 18,400 | 62,300 | 12,600 | 28,800 | 5,800 | 33,500 |
| 2024-09-06 | 12,600 | 54,800 | 8,900 | 29,200 | 3,700 | 25,600 |
| 2024-08-30 | 15,200 | 69,400 | 1,500 | 30,400 | 13,700 | 39,000 |
| 2024-08-23 | 13,800 | 72,900 | 1,300 | 29,400 | 12,500 | 43,500 |
| 2024-08-16 | 15,300 | 69,200 | 1,200 | 29,800 | 14,100 | 39,400 |
| 2024-08-09 | 4,100 | 65,900 | 200 | 30,700 | 3,900 | 35,200 |
| 2024-08-02 | 5,100 | 90,300 | 300 | 41,800 | 4,800 | 48,500 |
| 2024-07-26 | 5,500 | 96,200 | 300 | 48,400 | 5,200 | 47,800 |
| 2024-07-19 | 5,400 | 91,500 | 300 | 47,700 | 5,100 | 43,800 |
| 2024-07-12 | 3,900 | 92,900 | 300 | 54,200 | 3,600 | 38,700 |
| 2024-07-05 | 8,500 | 91,200 | 400 | 53,700 | 8,100 | 37,500 |
| 2024-06-28 | 10,200 | 98,300 | 400 | 54,300 | 9,800 | 44,000 |
| 2024-06-21 | 3,800 | 94,100 | 200 | 47,900 | 3,600 | 46,200 |
| 2024-06-14 | 2,100 | 100,000 | 200 | 47,500 | 1,900 | 52,500 |
| 2024-06-07 | 3,600 | 97,200 | 200 | 48,100 | 3,400 | 49,100 |
| 2024-05-31 | 4,000 | 91,100 | 300 | 46,500 | 3,700 | 44,600 |
| 2024-05-24 | 4,200 | 93,000 | 300 | 45,000 | 3,900 | 48,000 |
| 2024-05-17 | 2,700 | 90,100 | 200 | 41,900 | 2,500 | 48,200 |
| 2024-05-10 | 4,900 | 102,200 | 300 | 45,600 | 4,600 | 56,600 |
| 2024-05-02 | 3,900 | 115,700 | 300 | 53,800 | 3,600 | 61,900 |
| 2024-04-26 | 5,900 | 122,000 | 200 | 53,800 | 5,700 | 68,200 |
| 2024-04-19 | 3,000 | 127,100 | 200 | 52,000 | 2,800 | 75,100 |
| 2024-04-12 | 3,300 | 121,600 | 300 | 50,500 | 3,000 | 71,100 |
| 2024-04-05 | 5,400 | 121,000 | 800 | 57,800 | 4,600 | 63,200 |
| 2024-03-29 | 7,600 | 119,800 | 1,000 | 56,400 | 6,600 | 63,400 |
| 2024-03-22 | 64,300 | 118,200 | 55,000 | 56,500 | 9,300 | 61,700 |
| 2024-03-15 | 43,400 | 124,200 | 31,600 | 60,900 | 11,800 | 63,300 |
| 2024-03-08 | 30,900 | 108,200 | 22,300 | 48,900 | 8,600 | 59,300 |
| 2024-03-01 | 13,800 | 118,800 | 10,800 | 50,000 | 3,000 | 68,800 |
| 2024-02-22 | 3,900 | 95,000 | 2,100 | 45,200 | 1,800 | 49,800 |
| 2024-02-16 | 4,500 | 96,000 | 1,900 | 39,700 | 2,600 | 56,300 |
| 2024-02-09 | 7,900 | 72,700 | 2,000 | 36,500 | 5,900 | 36,200 |
| 2024-02-02 | 12,600 | 71,500 | 2,400 | 34,600 | 10,200 | 36,900 |
| 2024-01-26 | 14,900 | 77,300 | 2,200 | 36,000 | 12,700 | 41,300 |
| 2024-01-19 | 10,600 | 81,600 | 1,600 | 35,300 | 9,000 | 46,300 |
| 2024-01-12 | 3,900 | 87,000 | 1,000 | 35,300 | 2,900 | 51,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | 松田産 | 役員人事に関するお知らせ |
| 20250213 | 16:00 | 松田産 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250213 | 16:00 | 松田産 | 配当予想の修正に関するお知らせ |
| 20250213 | 16:00 | 松田産 | 2025年３月期 第３四半期 決算説明資料 |
| 20250106 | 13:00 | 松田産 | 取締役の逝去および異動に関するお知らせ |
| 20241125 | 16:00 | 松田産 | 2025年３月期 第２四半期 決算説明資料 |
| 20241112 | 16:00 | 松田産 | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | 松田産 | 業績予想の修正に関するお知らせ |
| 20240809 | 16:05 | 松田産 | 2025年３月期 第１四半期 決算説明資料 |
| 20240809 | 16:00 | 松田産 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240522 | 17:00 | 松田産 | 2024年3月期 決算説明資料 |
| 20240513 | 16:00 | 松田産 | 監査等委員である取締役に対する退職慰労金制度の廃止に関するお知らせ |
| 20240513 | 16:00 | 松田産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240312 | 16:00 | 松田産 | 役員人事に関するお知らせ |
| 20240312 | 16:00 | 松田産 | 人事異動に関するお知らせ |
| 20240213 | 17:00 | 松田産 | 2024年3月期 第３四半期 決算説明資料 |
| 20240209 | 16:00 | 松田産 | 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 |
|---|---|---|---|---|---|
| S100VJM1 | 350 | 2025-04-07 15:31 | 松田産業株式会社 | 松田芳明 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7456 | 1 | ホーム | 松田産業株式会社 | 2025-04-19 16:27:12 |
| 7456 | 2 | 2024年08月19日個人投資家向け会社説明会開催のお知らせ（609KB） | 2024-08-22 02:31:10 |
| 7456 | 2 | 2024年06月18日「第75回定時株主総会招集ご通知」の一部訂正について（107KB） | 2024-06-21 18:47:28 |
| 7456 | 2 | 投資家情報 | 松田産業株式会社 | 2024-06-18 08:53:32 |
| 7456 | 2 | 統合報告書 | IR資料室 | 投資家情報 | 松田産業株式会社 | 2024-06-14 14:28:28 |
| 7456 | 3 | 2025年04月18日オンライン決算説明会（2025年3月期通期）開催のお知らせ（413KB） | 2025-04-18 18:29:54 |
| 7456 | 3 | 2025年04月11日役員人事に関するお知らせ（133KB） | 2025-04-11 16:31:07 |
| 7456 | 3 | 2025年04月09日第28回 FABEX東京2025に出展致します（176KB） | 2025-04-09 19:30:27 |
| 7456 | 3 | 2025年02月13日2025年３月期 第３四半期決算短信〔日本基準〕(連結)（511KB） | 2025-02-13 18:30:31 |
| 7456 | 3 | 2025年02月13日配当予想の修正に関するお知らせ（80KB） | 2025-02-13 18:30:30 |