| 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 | 1,698 | 1,698 | 1,672 | 1,682 | 12,500 | 0 | 100% | 99% | 136% | -- | 101% | 103% | 105% | 98% | 102% |
| 20250121 | 1,684 | 1,705 | 1,684 | 1,705 | 9,100 | 23 | 101% | 101% | 73% | ▲ | 100% | 102% | 104% | 100% | 104% |
| 20250122 | 1,710 | 1,713 | 1,702 | 1,708 | 8,300 | 3 | 100% | 100% | 91% | ▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20250123 | 1,709 | 1,713 | 1,706 | 1,709 | 7,100 | 1 | 100% | 100% | 86% | ▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20250124 | 1,712 | 1,736 | 1,710 | 1,736 | 14,100 | 27 | 102% | 101% | 199% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 106% |
| 20250127 | 1,735 | 1,738 | 1,725 | 1,725 | 9,500 | -11 | 99% | 99% | 67% | ▼ | 100% | 98% | 102% | 99% | 105% |
| 20250128 | 1,735 | 1,741 | 1,730 | 1,738 | 7,600 | 13 | 101% | 100% | 80% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20250129 | 1,739 | 1,745 | 1,736 | 1,739 | 7,500 | 1 | 100% | 100% | 99% | ▲▲ | 95% | 100% | 101% | 100% | 105% |
| 20250130 | 1,735 | 1,747 | 1,652 | 1,652 | 80,000 | -87 | 95% | 95% | 1067% | ▼ | 98% | 101% | 101% | 95% | 100% |
| 20250131 | 1,732 | 1,732 | 1,695 | 1,704 | 26,800 | 52 | 103% | 98% | 34% | ▲ | 99% | 102% | 102% | 98% | 103% |
| 20250203 | 1,714 | 1,716 | 1,704 | 1,704 | 9,700 | 0 | 100% | 99% | 36% | -- | 101% | 103% | 102% | 98% | 103% |
| 20250204 | 1,708 | 1,722 | 1,705 | 1,722 | 7,000 | 18 | 101% | 101% | 72% | ▲ | 101% | 103% | 101% | 99% | 104% |
| 20250205 | 1,716 | 1,736 | 1,716 | 1,730 | 4,700 | 8 | 100% | 101% | 67% | ▲▲ | 102% | 103% | 101% | 99% | 105% |
| 20250206 | 1,719 | 1,748 | 1,719 | 1,748 | 10,100 | 18 | 101% | 102% | 215% | ▲▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20250207 | 1,748 | 1,748 | 1,737 | 1,740 | 5,300 | -8 | 100% | 100% | 52% | ▼ | 100% | 101% | 100% | 100% | 105% |
| 20250210 | 1,745 | 1,767 | 1,745 | 1,753 | 9,600 | 13 | 101% | 100% | 181% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20250212 | 1,770 | 1,770 | 1,755 | 1,770 | 6,100 | 17 | 101% | 100% | 64% | ▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20250213 | 1,771 | 1,771 | 1,764 | 1,768 | 4,900 | -2 | 100% | 100% | 80% | ▼ | 99% | 98% | 99% | 100% | 107% |
| 20250214 | 1,771 | 1,771 | 1,751 | 1,758 | 3,900 | -10 | 99% | 99% | 80% | ▼▼ | 99% | 98% | 99% | 99% | 106% |
| 20250217 | 1,767 | 1,767 | 1,750 | 1,750 | 7,100 | -8 | 100% | 99% | 182% | ▼▼▼ | 100% | 98% | 100% | 99% | 106% |
| 20250218 | 1,751 | 1,751 | 1,745 | 1,750 | 4,000 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 101% | 99% | 106% |
| 20250219 | 1,748 | 1,750 | 1,742 | 1,742 | 3,900 | -8 | 100% | 100% | 98% | ▼ | 99% | 100% | 101% | 98% | 105% |
| 20250220 | 1,741 | 1,745 | 1,730 | 1,730 | 7,300 | -12 | 99% | 99% | 187% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20250225 | 1,727 | 1,728 | 1,721 | 1,722 | 6,000 | -8 | 100% | 100% | 82% | ▼▼▼ | 100% | 101% | 103% | 97% | 104% |
| 20250226 | 1,725 | 1,725 | 1,708 | 1,723 | 7,300 | 1 | 100% | 100% | 122% | ▲ | 101% | 101% | 103% | 97% | 104% |
| 20250227 | 1,720 | 1,740 | 1,717 | 1,732 | 5,900 | 9 | 101% | 101% | 81% | ▲▲ | 100% | 99% | 103% | 98% | 105% |
| 20250228 | 1,740 | 1,746 | 1,727 | 1,739 | 6,300 | 7 | 100% | 100% | 107% | ▲▲▲ | 100% | 100% | 103% | 98% | 105% |
| 20250303 | 1,739 | 1,750 | 1,732 | 1,737 | 6,400 | -2 | 100% | 100% | 102% | ▼ | 100% | 100% | 104% | 98% | 105% |
| 20250304 | 1,735 | 1,740 | 1,727 | 1,730 | 9,800 | -7 | 100% | 100% | 153% | ▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20250305 | 1,730 | 1,736 | 1,730 | 1,730 | 3,000 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 104% | 98% | 102% |
| 20250306 | 1,733 | 1,734 | 1,731 | 1,731 | 4,600 | 1 | 100% | 100% | 153% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250307 | 1,730 | 1,739 | 1,730 | 1,738 | 3,300 | 7 | 100% | 100% | 72% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20250310 | 1,741 | 1,746 | 1,733 | 1,735 | 4,900 | -3 | 100% | 100% | 148% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250311 | 1,736 | 1,748 | 1,731 | 1,734 | 5,000 | -1 | 100% | 100% | 102% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20250312 | 1,737 | 1,743 | 1,731 | 1,734 | 2,700 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 103% | 98% | 101% |
| 20250313 | 1,743 | 1,750 | 1,743 | 1,748 | 3,900 | 14 | 101% | 100% | 144% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20250314 | 1,763 | 1,763 | 1,738 | 1,750 | 6,700 | 2 | 100% | 99% | 172% | ▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20250317 | 1,760 | 1,760 | 1,751 | 1,755 | 5,500 | 5 | 100% | 100% | 82% | ▲▲▲ | 99% | 100% | 101% | 100% | 102% |
| 20250318 | 1,763 | 1,763 | 1,727 | 1,750 | 11,000 | -5 | 100% | 99% | 200% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20250319 | 1,750 | 1,760 | 1,744 | 1,755 | 3,800 | 5 | 100% | 100% | 35% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250321 | 1,755 | 1,763 | 1,752 | 1,760 | 5,000 | 5 | 100% | 100% | 132% | ▲▲ | 100% | 102% | 101% | 100% | 102% |
| 20250324 | 1,760 | 1,763 | 1,751 | 1,755 | 5,500 | -5 | 100% | 100% | 110% | ▼ | 100% | 102% | 101% | 100% | 102% |
| 20250325 | 1,758 | 1,770 | 1,756 | 1,757 | 9,000 | 2 | 100% | 100% | 164% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20250326 | 1,766 | 1,773 | 1,766 | 1,769 | 8,200 | 12 | 101% | 100% | 91% | ▲▲ | 101% | 102% | 101% | 100% | 103% |
| 20250327 | 1,769 | 1,778 | 1,769 | 1,778 | 12,000 | 9 | 101% | 101% | 146% | ▲▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20250328 | 1,777 | 1,795 | 1,773 | 1,788 | 26,700 | 10 | 101% | 101% | 223% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250331 | 1,788 | 1,795 | 1,773 | 1,786 | 21,800 | -2 | 100% | 100% | 82% | ▼ | 101% | 98% | 99% | 100% | 103% |
| 20250401 | 1,789 | 1,799 | 1,789 | 1,799 | 16,700 | 13 | 101% | 101% | 77% | ▲ | 99% | 97% | 99% | 100% | 104% |
| 20250402 | 1,799 | 1,799 | 1,784 | 1,786 | 10,700 | -13 | 99% | 99% | 64% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250403 | 1,770 | 1,778 | 1,755 | 1,772 | 23,700 | -14 | 99% | 100% | 221% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20250404 | 1,764 | 1,764 | 1,720 | 1,748 | 23,600 | -24 | 99% | 99% | 100% | ▼▼▼ | 102% | 104% | 0% | 97% | 101% |
| 20250408 | 1,711 | 1,760 | 1,711 | 1,737 | 17,700 | -11 | 99% | 102% | 75% | ▼▼▼▼ | 101% | 102% | 0% | 97% | 100% |
| 20250409 | 1,733 | 1,748 | 1,722 | 1,747 | 13,000 | 10 | 101% | 101% | 73% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20250410 | 1,773 | 1,784 | 1,750 | 1,762 | 14,700 | 15 | 101% | 99% | 113% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20250411 | 1,755 | 1,783 | 1,750 | 1,752 | 20,700 | -10 | 99% | 100% | 141% | ▼ | 101% | 101% | 0% | 97% | 101% |
| 20250414 | 1,756 | 1,779 | 1,756 | 1,773 | 14,900 | 21 | 101% | 101% | 72% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250415 | 1,779 | 1,787 | 1,776 | 1,776 | 9,700 | 3 | 100% | 100% | 65% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250416 | 1,778 | 1,784 | 1,770 | 1,776 | 8,400 | 0 | 100% | 100% | 87% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250417 | 1,776 | 1,782 | 1,773 | 1,776 | 6,200 | 0 | 100% | 100% | 74% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250418 | 1,780 | 1,785 | 1,778 | 1,779 | 6,800 | 3 | 100% | 100% | 110% | ▲ | % | % | % | 99% | 102% |
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 | 11,100 | 35,800 | 0 | 5,000 | 11,100 | 30,800 |
| 2025-04-04 | 4,700 | 42,900 | 0 | 5,000 | 4,700 | 37,900 |
| 2025-03-28 | 8,500 | 56,400 | 0 | 8,500 | 8,500 | 47,900 |
| 2025-03-21 | 4,400 | 68,700 | 0 | 13,500 | 4,400 | 55,200 |
| 2025-03-14 | 4,400 | 67,600 | 0 | 13,200 | 4,400 | 54,400 |
| 2025-03-07 | 4,000 | 64,900 | 0 | 12,900 | 4,000 | 52,000 |
| 2025-02-28 | 3,400 | 65,400 | 0 | 12,400 | 3,400 | 53,000 |
| 2025-02-21 | 3,500 | 64,900 | 0 | 13,000 | 3,500 | 51,900 |
| 2025-02-14 | 3,500 | 57,300 | 0 | 11,600 | 3,500 | 45,700 |
| 2025-02-07 | 3,600 | 53,600 | 0 | 11,000 | 3,600 | 42,600 |
| 2025-01-31 | 3,500 | 48,400 | 0 | 8,900 | 3,500 | 39,500 |
| 2025-01-24 | 2,900 | 34,300 | 0 | 5,200 | 2,900 | 29,100 |
| 2025-01-17 | 2,800 | 34,800 | 0 | 5,600 | 2,800 | 29,200 |
| 2025-01-10 | 3,800 | 31,600 | 0 | 5,500 | 3,800 | 26,100 |
| 2024-12-27 | 2,300 | 30,300 | 0 | 7,900 | 2,300 | 22,400 |
| 2024-12-20 | 2,000 | 27,200 | 0 | 7,400 | 2,000 | 19,800 |
| 2024-12-13 | 2,000 | 24,200 | 0 | 6,600 | 2,000 | 17,600 |
| 2024-12-06 | 2,300 | 22,900 | 0 | 6,000 | 2,300 | 16,900 |
| 2024-11-29 | 2,200 | 20,500 | 0 | 5,800 | 2,200 | 14,700 |
| 2024-11-22 | 2,100 | 18,100 | 0 | 4,700 | 2,100 | 13,400 |
| 2024-11-15 | 2,300 | 17,100 | 0 | 4,100 | 2,300 | 13,000 |
| 2024-11-08 | 2,300 | 17,700 | 0 | 4,300 | 2,300 | 13,400 |
| 2024-11-01 | 2,500 | 17,500 | 0 | 4,000 | 2,500 | 13,500 |
| 2024-10-25 | 2,400 | 17,300 | 0 | 4,200 | 2,400 | 13,100 |
| 2024-10-18 | 2,500 | 16,900 | 0 | 4,100 | 2,500 | 12,800 |
| 2024-10-11 | 3,000 | 16,000 | 0 | 4,100 | 3,000 | 11,900 |
| 2024-10-04 | 3,000 | 13,200 | 0 | 3,800 | 3,000 | 9,400 |
| 2024-09-27 | 2,700 | 12,100 | 0 | 3,800 | 2,700 | 8,300 |
| 2024-09-20 | 2,800 | 11,300 | 0 | 3,900 | 2,800 | 7,400 |
| 2024-09-13 | 2,700 | 13,600 | 0 | 4,900 | 2,700 | 8,700 |
| 2024-09-06 | 2,300 | 12,600 | 0 | 5,100 | 2,300 | 7,500 |
| 2024-08-30 | 1,800 | 13,100 | 0 | 4,600 | 1,800 | 8,500 |
| 2024-08-23 | 2,200 | 12,600 | 0 | 5,500 | 2,200 | 7,100 |
| 2024-08-16 | 3,100 | 12,100 | 0 | 5,900 | 3,100 | 6,200 |
| 2024-08-09 | 3,200 | 14,300 | 0 | 7,700 | 3,200 | 6,600 |
| 2024-08-02 | 2,500 | 17,100 | 0 | 8,600 | 2,500 | 8,500 |
| 2024-07-26 | 4,700 | 16,900 | 0 | 6,100 | 4,700 | 10,800 |
| 2024-07-19 | 5,400 | 18,300 | 0 | 6,200 | 5,400 | 12,100 |
| 2024-07-12 | 6,600 | 17,900 | 0 | 5,900 | 6,600 | 12,000 |
| 2024-07-05 | 5,200 | 17,000 | 0 | 5,900 | 5,200 | 11,100 |
| 2024-06-28 | 4,000 | 16,700 | 0 | 6,300 | 4,000 | 10,400 |
| 2024-06-21 | 4,100 | 17,300 | 0 | 5,800 | 4,100 | 11,500 |
| 2024-06-14 | 6,700 | 21,900 | 0 | 5,900 | 6,700 | 16,000 |
| 2024-06-07 | 18,800 | 20,200 | 0 | 6,100 | 18,800 | 14,100 |
| 2024-05-31 | 78,600 | 19,700 | 0 | 7,200 | 78,600 | 12,500 |
| 2024-05-24 | 165,600 | 21,600 | 400 | 3,400 | 165,200 | 18,200 |
| 2024-05-17 | 104,900 | 17,700 | 200 | 5,200 | 104,700 | 12,500 |
| 2024-05-10 | 50,200 | 17,600 | 200 | 4,900 | 50,000 | 12,700 |
| 2024-05-02 | 33,000 | 23,600 | 200 | 6,200 | 32,800 | 17,400 |
| 2024-04-26 | 22,500 | 27,000 | 0 | 6,100 | 22,500 | 20,900 |
| 2024-04-19 | 14,900 | 27,000 | 0 | 7,100 | 14,900 | 19,900 |
| 2024-04-12 | 16,400 | 29,200 | 0 | 7,000 | 16,400 | 22,200 |
| 2024-04-05 | 11,400 | 37,400 | 0 | 8,300 | 11,400 | 29,100 |
| 2024-03-29 | 9,100 | 52,100 | 0 | 8,900 | 9,100 | 43,200 |
| 2024-03-22 | 8,300 | 67,900 | 0 | 15,100 | 8,300 | 52,800 |
| 2024-03-15 | 8,100 | 64,900 | 0 | 13,800 | 8,100 | 51,100 |
| 2024-03-08 | 8,200 | 64,400 | 0 | 13,900 | 8,200 | 50,500 |
| 2024-03-01 | 7,300 | 61,600 | 0 | 11,800 | 7,300 | 49,800 |
| 2024-02-22 | 7,000 | 61,700 | 0 | 12,700 | 7,000 | 49,000 |
| 2024-02-16 | 7,100 | 62,100 | 0 | 11,900 | 7,100 | 50,200 |
| 2024-02-09 | 7,800 | 61,300 | 0 | 12,000 | 7,800 | 49,300 |
| 2024-02-02 | 7,500 | 59,400 | 0 | 11,700 | 7,500 | 47,700 |
| 2024-01-26 | 6,800 | 48,300 | 0 | 5,200 | 6,800 | 43,100 |
| 2024-01-19 | 6,700 | 38,700 | 0 | 4,800 | 6,700 | 33,900 |
| 2024-01-12 | 6,200 | 39,300 | 0 | 13,000 | 6,200 | 26,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | 小津産業 | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | 小津産業 | 2025年５月期 第３四半期決算説明資料 |
| 20250130 | 15:30 | 小津産業 | 固定資産の譲渡および通期連結業績予想の修正に関するお知らせ |
| 20250120 | 16:00 | 小津産業 | （訂正）「通期連結業績予想の修正に関するお知らせ」の一部訂正について |
| 20250114 | 11:00 | 小津産業 | 親会社等の中間決算に関するお知らせ |
| 20250110 | 15:30 | 小津産業 | 通期連結業績予想の修正に関するお知らせ |
| 20250110 | 15:30 | 小津産業 | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | 小津産業 | 2025年５月期 第２四半期決算説明資料 |
| 20241011 | 15:00 | 小津産業 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 小津産業 | 2025年５月期 第１四半期決算説明資料 |
| 20240920 | 15:00 | 小津産業 | 取締役に対する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 |
| 20240829 | 16:00 | 小津産業 | 支配株主等に関する事項について |
| 20240712 | 11:00 | 小津産業 | 親会社等の決算に関するお知らせ |
| 20240711 | 16:00 | 小津産業 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 16:00 | 小津産業 | 2024年５月期 決算説明資料 |
| 20240711 | 16:00 | 小津産業 | 「長期ビジョン：OZU Innovation2034」「第一次中期経営計画2027」策定に関するお知らせ |
| 20240529 | 17:00 | 小津産業 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240411 | 15:00 | 小津産業 | 通期連結業績予想の修正に関するお知らせ |
| 20240411 | 15:00 | 小津産業 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | 小津産業 | 2024年５月期 第３四半期決算説明資料 |
| 20240111 | 16:00 | 小津産業 | 2024年５月期 第２四半期決算短信（日本基準）（連結） |
| 20240111 | 16:00 | 小津産業 | 2024年５月期 第２四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJE3 | 350 | 2024-05-31 13:44 | 小津産業株式会社 | 株式会社小津商店 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7487 | 1 | 小津産業株式会社 | 2025-04-19 16:27:34 |
| 7487 | 2 | 第113回定時株主総会ご質問事項へのご回答 | 2024-09-03 15:31:25 |
| 7487 | 2 | 第113回定時株主総会 | 小津産業株式会社 | 2024-09-03 15:31:13 |
| 7487 | 2 | 支配株主等に関する事項について | 2024-08-29 23:29:52 |
| 7487 | 2 | 第113回定時株主総会決議ご通知 | 2024-08-29 10:31:24 |
| 7487 | 2 | 「第113回定時株主総会招集ご通知」の早期開示に関するお知らせ | 2024-08-01 14:30:30 |
| 7487 | 2 | 第113回定時株主総会招集ご通知 | 2024-08-01 14:30:29 |
| 7487 | 2 | 第113回定時株主総会 法令および定款に基づく交付書面に含まれない事項 | 2024-08-01 14:30:28 |
| 7487 | 2 | IR情報に関するお問い合わせ｜小津産業株式会社 | 2024-06-15 10:38:52 |
| 7487 | 2 | 2024-06-15 03:07:23 |