| 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 | 506 | 506 | 502 | 503 | 3,700 | 3 | 101% | 99% | 41% | ▲▲ | 100% | 100% | 126% | 100% | 104% |
| 20250121 | 502 | 502 | 497 | 500 | 2,400 | -3 | 99% | 100% | 65% | ▼ | 101% | 101% | 126% | 99% | 103% |
| 20250122 | 499 | 502 | 495 | 502 | 900 | 2 | 100% | 101% | 38% | ▲ | 100% | 100% | 126% | 100% | 104% |
| 20250123 | 502 | 502 | 501 | 501 | 200 | -1 | 100% | 100% | 22% | ▼ | 100% | 101% | 126% | 100% | 103% |
| 20250124 | 501 | 501 | 501 | 501 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 125% | 100% | 103% |
| 20250127 | 504 | 510 | 501 | 504 | 13,300 | 3 | 101% | 100% | 6650% | ▲ | 99% | 103% | 126% | 100% | 104% |
| 20250128 | 506 | 507 | 502 | 502 | 2,700 | -2 | 100% | 99% | 20% | ▼ | 99% | 103% | 127% | 100% | 104% |
| 20250129 | 506 | 506 | 503 | 503 | 1,100 | 1 | 100% | 99% | 41% | ▲ | 100% | 103% | 126% | 100% | 104% |
| 20250130 | 507 | 518 | 506 | 506 | 10,500 | 3 | 101% | 100% | 955% | ▲▲ | 101% | 103% | 126% | 100% | 104% |
| 20250131 | 507 | 514 | 507 | 514 | 1,900 | 8 | 102% | 101% | 18% | ▲▲▲ | 100% | 103% | 124% | 100% | 105% |
| 20250203 | 518 | 520 | 516 | 519 | 12,400 | 5 | 101% | 100% | 653% | ▲▲▲▲ | 100% | 122% | 124% | 100% | 106% |
| 20250204 | 519 | 527 | 517 | 521 | 14,400 | 2 | 100% | 100% | 116% | ▲▲▲▲▲ | 99% | 120% | 122% | 100% | 106% |
| 20250205 | 524 | 526 | 512 | 520 | 4,700 | -1 | 100% | 99% | 33% | ▼ | 100% | 118% | 122% | 100% | 106% |
| 20250206 | 524 | 531 | 521 | 522 | 9,300 | 2 | 100% | 100% | 198% | ▲ | 100% | 117% | 121% | 100% | 106% |
| 20250207 | 530 | 532 | 520 | 531 | 12,700 | 9 | 102% | 100% | 137% | ▲▲ | 100% | 97% | 102% | 100% | 108% |
| 20250210 | 631 | 631 | 631 | 631 | 96,100 | 100 | 119% | 100% | 757% | ▲▲▲ | 95% | 95% | 98% | 100% | 128% |
| 20250212 | 651 | 655 | 615 | 618 | 373,500 | -13 | 98% | 95% | 389% | ▼ | 99% | 100% | 103% | 98% | 125% |
| 20250213 | 623 | 629 | 610 | 619 | 62,400 | 1 | 100% | 99% | 17% | ▲ | 98% | 101% | 103% | 98% | 126% |
| 20250214 | 620 | 620 | 608 | 610 | 33,700 | -9 | 99% | 98% | 54% | ▼ | 100% | 101% | 103% | 97% | 122% |
| 20250217 | 618 | 618 | 611 | 615 | 46,200 | 5 | 101% | 100% | 137% | ▲ | 100% | 101% | 104% | 97% | 123% |
| 20250218 | 617 | 622 | 615 | 620 | 27,400 | 5 | 101% | 100% | 59% | ▲▲ | 100% | 103% | 104% | 98% | 124% |
| 20250219 | 620 | 628 | 618 | 621 | 78,000 | 1 | 100% | 100% | 285% | ▲▲▲ | 100% | 102% | 103% | 98% | 124% |
| 20250220 | 626 | 628 | 620 | 624 | 35,400 | 3 | 100% | 100% | 45% | ▲▲▲▲ | 100% | 103% | 104% | 99% | 125% |
| 20250225 | 621 | 626 | 618 | 620 | 34,500 | -4 | 99% | 100% | 97% | ▼ | 100% | 103% | 103% | 98% | 124% |
| 20250226 | 623 | 623 | 615 | 622 | 21,500 | 2 | 100% | 100% | 62% | ▲ | 102% | 101% | 103% | 99% | 124% |
| 20250227 | 627 | 643 | 626 | 639 | 62,100 | 17 | 103% | 102% | 289% | ▲▲ | 102% | 101% | 102% | 100% | 127% |
| 20250228 | 630 | 641 | 625 | 641 | 23,500 | 2 | 100% | 102% | 38% | ▲▲▲ | 100% | 100% | 101% | 100% | 127% |
| 20250303 | 640 | 644 | 632 | 639 | 52,100 | -2 | 100% | 100% | 222% | ▼ | 100% | 100% | 102% | 100% | 126% |
| 20250304 | 632 | 640 | 631 | 634 | 25,400 | -5 | 99% | 100% | 49% | ▼▼ | 100% | 100% | 102% | 99% | 123% |
| 20250305 | 634 | 638 | 629 | 635 | 26,700 | 1 | 100% | 100% | 105% | ▲ | 101% | 100% | 102% | 99% | 122% |
| 20250306 | 635 | 639 | 632 | 639 | 11,300 | 4 | 101% | 101% | 42% | ▲▲ | 100% | 100% | 102% | 100% | 123% |
| 20250307 | 635 | 637 | 632 | 633 | 19,700 | -6 | 99% | 100% | 174% | ▼ | 99% | 100% | 102% | 99% | 122% |
| 20250310 | 633 | 634 | 627 | 627 | 44,000 | -6 | 99% | 99% | 223% | ▼▼ | 102% | 102% | 103% | 98% | 120% |
| 20250311 | 625 | 638 | 625 | 635 | 27,900 | 8 | 101% | 102% | 63% | ▲ | 101% | 101% | 102% | 99% | 120% |
| 20250312 | 630 | 638 | 630 | 634 | 17,100 | -1 | 100% | 101% | 61% | ▼ | 99% | 101% | 97% | 99% | 104% |
| 20250313 | 636 | 636 | 632 | 632 | 4,700 | -2 | 100% | 99% | 27% | ▼▼ | 101% | 102% | 98% | 99% | 104% |
| 20250314 | 632 | 644 | 632 | 636 | 26,900 | 4 | 101% | 101% | 572% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20250317 | 640 | 640 | 630 | 638 | 15,700 | 2 | 100% | 100% | 58% | ▲▲ | 100% | 101% | 94% | 100% | 105% |
| 20250318 | 636 | 639 | 634 | 635 | 9,900 | -3 | 100% | 100% | 63% | ▼ | 100% | 101% | 88% | 99% | 103% |
| 20250319 | 639 | 641 | 636 | 641 | 13,200 | 6 | 101% | 100% | 133% | ▲ | 100% | 101% | 89% | 100% | 103% |
| 20250321 | 641 | 642 | 638 | 642 | 31,900 | 1 | 100% | 100% | 242% | ▲▲ | 100% | 100% | 88% | 100% | 104% |
| 20250324 | 644 | 644 | 641 | 644 | 7,300 | 2 | 100% | 100% | 23% | ▲▲▲ | 100% | 96% | 88% | 100% | 104% |
| 20250325 | 643 | 644 | 640 | 640 | 6,200 | -4 | 99% | 100% | 85% | ▼ | 100% | 96% | 88% | 99% | 103% |
| 20250326 | 643 | 649 | 640 | 643 | 23,100 | 3 | 100% | 100% | 373% | ▲ | 101% | 96% | 89% | 100% | 103% |
| 20250327 | 639 | 650 | 634 | 645 | 22,400 | 2 | 100% | 101% | 97% | ▲▲ | 100% | 96% | 91% | 100% | 103% |
| 20250328 | 622 | 627 | 615 | 620 | 22,300 | -25 | 96% | 100% | 100% | ▼ | 100% | 92% | 93% | 96% | 100% |
| 20250331 | 615 | 620 | 610 | 617 | 14,200 | -3 | 100% | 100% | 64% | ▼▼ | 100% | 88% | 92% | 96% | 100% |
| 20250401 | 616 | 618 | 611 | 613 | 34,300 | -4 | 99% | 100% | 242% | ▼▼▼ | 98% | 89% | 93% | 95% | 100% |
| 20250402 | 610 | 610 | 596 | 600 | 26,900 | -13 | 98% | 98% | 78% | ▼▼▼▼ | 96% | 92% | 96% | 93% | 100% |
| 20250403 | 590 | 605 | 564 | 564 | 31,500 | -36 | 94% | 96% | 117% | ▼▼▼▼▼ | 97% | 101% | 0% | 87% | 100% |
| 20250404 | 541 | 549 | 514 | 525 | 89,000 | -39 | 93% | 97% | 283% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 81% | 100% |
| 20250408 | 530 | 549 | 530 | 543 | 13,200 | 18 | 103% | 102% | 15% | ▲ | 97% | 104% | 0% | 84% | 103% |
| 20250409 | 539 | 542 | 522 | 522 | 11,200 | -21 | 96% | 97% | 85% | ▼ | 94% | 96% | 0% | 81% | 100% |
| 20250410 | 577 | 577 | 542 | 545 | 22,500 | 23 | 104% | 94% | 201% | ▲ | 99% | 102% | 0% | 84% | 104% |
| 20250411 | 537 | 549 | 528 | 533 | 8,900 | -12 | 98% | 99% | 40% | ▼ | 104% | 106% | 0% | 83% | 102% |
| 20250414 | 537 | 562 | 537 | 558 | 11,000 | 25 | 105% | 104% | 124% | ▲ | 99% | 101% | 0% | 87% | 107% |
| 20250415 | 563 | 563 | 555 | 555 | 5,200 | -3 | 99% | 99% | 47% | ▼ | 96% | 0% | 0% | 86% | 106% |
| 20250416 | 564 | 564 | 541 | 541 | 20,300 | -14 | 97% | 96% | 390% | ▼▼ | 101% | 0% | 0% | 84% | 104% |
| 20250417 | 541 | 554 | 541 | 547 | 19,300 | 6 | 101% | 101% | 95% | ▲ | 103% | 0% | 0% | 85% | 105% |
| 20250418 | 552 | 569 | 552 | 569 | 8,000 | 22 | 104% | 103% | 41% | ▲▲ | % | % | % | 88% | 109% |
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 | 0 | 319,900 | 0 | 233,600 | 0 | 86,300 |
| 2025-04-04 | 0 | 337,600 | 0 | 238,000 | 0 | 99,600 |
| 2025-03-28 | 0 | 358,400 | 0 | 259,200 | 0 | 99,200 |
| 2025-03-21 | 0 | 369,700 | 0 | 251,300 | 0 | 118,400 |
| 2025-03-14 | 0 | 388,500 | 0 | 268,200 | 0 | 120,300 |
| 2025-03-07 | 0 | 404,600 | 0 | 286,200 | 0 | 118,400 |
| 2025-02-28 | 0 | 408,200 | 0 | 287,400 | 0 | 120,800 |
| 2025-02-21 | 0 | 407,100 | 0 | 290,200 | 0 | 116,900 |
| 2025-02-14 | 0 | 406,700 | 0 | 292,600 | 0 | 114,100 |
| 2025-02-07 | 0 | 284,400 | 0 | 257,500 | 0 | 26,900 |
| 2025-01-31 | 0 | 268,100 | 0 | 237,900 | 0 | 30,200 |
| 2025-01-24 | 0 | 251,000 | 0 | 219,600 | 0 | 31,400 |
| 2025-01-17 | 0 | 251,600 | 0 | 219,100 | 0 | 32,500 |
| 2025-01-10 | 0 | 252,800 | 0 | 215,100 | 0 | 37,700 |
| 2024-12-27 | 0 | 246,700 | 0 | 206,100 | 0 | 40,600 |
| 2024-12-20 | 0 | 252,300 | 0 | 212,000 | 0 | 40,300 |
| 2024-12-13 | 0 | 248,500 | 0 | 209,200 | 0 | 39,300 |
| 2024-12-06 | 0 | 226,600 | 0 | 193,400 | 0 | 33,200 |
| 2024-11-29 | 0 | 223,700 | 0 | 193,400 | 0 | 30,300 |
| 2024-11-22 | 0 | 225,600 | 0 | 194,600 | 0 | 31,000 |
| 2024-11-15 | 0 | 220,000 | 0 | 188,100 | 0 | 31,900 |
| 2024-11-08 | 0 | 206,400 | 0 | 175,200 | 0 | 31,200 |
| 2024-11-01 | 0 | 190,800 | 0 | 155,500 | 0 | 35,300 |
| 2024-10-25 | 0 | 213,000 | 0 | 173,000 | 0 | 40,000 |
| 2024-10-18 | 0 | 315,600 | 0 | 274,400 | 0 | 41,200 |
| 2024-10-11 | 0 | 316,500 | 0 | 274,500 | 0 | 42,000 |
| 2024-10-04 | 0 | 307,000 | 0 | 264,500 | 0 | 42,500 |
| 2024-09-27 | 0 | 302,200 | 0 | 258,900 | 0 | 43,300 |
| 2024-09-20 | 0 | 295,100 | 0 | 253,000 | 0 | 42,100 |
| 2024-09-13 | 0 | 250,300 | 0 | 208,600 | 0 | 41,700 |
| 2024-09-06 | 0 | 252,400 | 0 | 208,900 | 0 | 43,500 |
| 2024-08-30 | 0 | 252,600 | 0 | 209,500 | 0 | 43,100 |
| 2024-08-23 | 0 | 253,100 | 0 | 203,600 | 0 | 49,500 |
| 2024-08-16 | 0 | 238,000 | 0 | 189,300 | 0 | 48,700 |
| 2024-08-09 | 0 | 232,800 | 0 | 173,000 | 0 | 59,800 |
| 2024-08-02 | 0 | 325,800 | 0 | 257,900 | 0 | 67,900 |
| 2024-07-26 | 0 | 369,300 | 0 | 301,100 | 0 | 68,200 |
| 2024-07-19 | 0 | 367,600 | 0 | 297,900 | 0 | 69,700 |
| 2024-07-12 | 0 | 341,100 | 0 | 276,900 | 0 | 64,200 |
| 2024-07-05 | 0 | 342,300 | 0 | 277,600 | 0 | 64,700 |
| 2024-06-28 | 0 | 336,600 | 0 | 272,000 | 0 | 64,600 |
| 2024-06-21 | 0 | 314,900 | 0 | 244,500 | 0 | 70,400 |
| 2024-06-14 | 0 | 307,900 | 0 | 236,100 | 0 | 71,800 |
| 2024-06-07 | 0 | 274,700 | 0 | 197,600 | 0 | 77,100 |
| 2024-05-31 | 0 | 348,800 | 0 | 283,700 | 0 | 65,100 |
| 2024-05-24 | 0 | 428,300 | 0 | 369,500 | 0 | 58,800 |
| 2024-05-17 | 0 | 420,000 | 0 | 360,200 | 0 | 59,800 |
| 2024-05-10 | 0 | 406,600 | 0 | 350,300 | 0 | 56,300 |
| 2024-05-02 | 0 | 404,600 | 0 | 350,300 | 0 | 54,300 |
| 2024-04-26 | 0 | 403,400 | 0 | 350,200 | 0 | 53,200 |
| 2024-04-19 | 0 | 392,200 | 0 | 340,800 | 0 | 51,400 |
| 2024-04-12 | 0 | 388,900 | 0 | 340,400 | 0 | 48,500 |
| 2024-04-05 | 0 | 382,600 | 0 | 337,800 | 0 | 44,800 |
| 2024-03-29 | 0 | 378,600 | 0 | 335,000 | 0 | 43,600 |
| 2024-03-22 | 0 | 365,700 | 0 | 320,400 | 0 | 45,300 |
| 2024-03-15 | 0 | 363,500 | 0 | 319,600 | 0 | 43,900 |
| 2024-03-08 | 0 | 362,600 | 0 | 319,600 | 0 | 43,000 |
| 2024-03-01 | 0 | 348,100 | 0 | 309,500 | 0 | 38,600 |
| 2024-02-22 | 0 | 329,000 | 0 | 286,100 | 0 | 42,900 |
| 2024-02-16 | 0 | 307,900 | 0 | 265,300 | 0 | 42,600 |
| 2024-02-09 | 0 | 293,500 | 0 | 249,100 | 0 | 44,400 |
| 2024-02-02 | 0 | 293,300 | 0 | 249,200 | 0 | 44,100 |
| 2024-01-26 | 0 | 276,500 | 0 | 229,300 | 0 | 47,200 |
| 2024-01-19 | 0 | 266,600 | 0 | 220,000 | 0 | 46,600 |
| 2024-01-12 | 0 | 289,400 | 0 | 244,400 | 0 | 45,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:00 | 国際計測 | 営業外収益の発生に関するお知らせ |
| 20250207 | 16:00 | 国際計測 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | 国際計測 | 2025年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20241108 | 16:00 | 国際計測 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 16:00 | 国際計測 | 営業外費用の発生に関するお知らせ |
| 20241108 | 16:00 | 国際計測 | 中期経営計画に関するお知らせ |
| 20241105 | 16:00 | 国際計測 | 2025年３月期第２四半期（中間期）の連結業績予想及び 通期連結業績予想の修正に関するお知らせ |
| 20240829 | 16:00 | 国際計測 | 親会社等の決算に関するお知らせ |
| 20240808 | 10:00 | 国際計測 | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240807 | 16:00 | 国際計測 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | 国際計測 | 営業外収益の発生に関するお知らせ |
| 20240807 | 16:30 | 国際計測 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20240723 | 16:00 | 国際計測 | 支配株主等に関する事項について |
| 20240513 | 16:00 | 国際計測 | 通期業績予想の修正に関するお知らせ |
| 20240209 | 16:00 | 国際計測 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7722 | 2 | 株式の状況・株主メモ | IR情報 | 国際計測器株式会社 | 2024-07-31 00:29:54 |
| 7722 | 2 | その他資料 | IR資料 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:26 |
| 7722 | 2 | 決算説明資料 | IR資料 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:25 |
| 7722 | 2 | 有価証券報告書等 | IR資料 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:23 |
| 7722 | 2 | 決算短信 | IR資料 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:22 |
| 7722 | 2 | キャッシュ・フローの状況 | 業績・財務情報 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:21 |
| 7722 | 2 | 財政状態 | 業績・財務情報 | IR情報 | 国際計測器株式会社 | 2024-06-18 19:39:20 |
| 7722 | 2 | 電子公告 | IR情報 | 国際計測器株式会社 | 2024-06-15 03:25:02 |
| 7722 | 2 | よくあるご質問 | IR情報 | 国際計測器株式会社 | 2024-06-15 03:25:01 |
| 7722 | 2 | IRカレンダー | IR情報 | 国際計測器株式会社 | 2024-06-15 03:25:00 |