| 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 | 864 | 864 | 861 | 861 | 2,100 | -1 | 100% | 100% | 420% | ▼ | 100% | 100% | 101% | 86% | 102% |
| 20250121 | 860 | 861 | 860 | 860 | 2,100 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 100% | 86% | 102% |
| 20250122 | 864 | 864 | 860 | 860 | 1,100 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 100% | 86% | 102% |
| 20250123 | 861 | 863 | 859 | 859 | 1,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 101% | 101% | 89% | 102% |
| 20250124 | 859 | 861 | 857 | 859 | 4,800 | 0 | 100% | 100% | 369% | -- | 100% | 101% | 101% | 93% | 102% |
| 20250127 | 859 | 862 | 858 | 859 | 4,200 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 101% | 95% | 102% |
| 20250128 | 858 | 865 | 858 | 865 | 2,800 | 6 | 101% | 101% | 67% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20250129 | 865 | 866 | 863 | 866 | 2,100 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20250130 | 864 | 866 | 864 | 864 | 1,600 | -2 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250131 | 863 | 865 | 863 | 864 | 700 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250203 | 860 | 864 | 860 | 860 | 1,400 | -4 | 100% | 100% | 200% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20250204 | 860 | 865 | 860 | 863 | 1,000 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250205 | 861 | 863 | 861 | 863 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250206 | 861 | 861 | 860 | 861 | 500 | -2 | 100% | 100% | 250% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20250207 | 860 | 864 | 860 | 860 | 2,200 | -1 | 100% | 100% | 440% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20250210 | 864 | 864 | 860 | 862 | 800 | 2 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20250212 | 864 | 865 | 862 | 862 | 3,200 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 100% | 99% | 100% |
| 20250213 | 862 | 864 | 862 | 863 | 1,500 | 1 | 100% | 100% | 47% | ▲ | 100% | 100% | 99% | 100% | 100% |
| 20250214 | 864 | 865 | 864 | 865 | 800 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20250217 | 866 | 866 | 865 | 865 | 800 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 100% | 101% |
| 20250218 | 864 | 867 | 863 | 863 | 1,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 99% | 99% | 100% | 100% |
| 20250219 | 865 | 866 | 863 | 863 | 2,100 | 0 | 100% | 100% | 210% | -- | 99% | 100% | 99% | 100% | 100% |
| 20250220 | 863 | 863 | 858 | 858 | 3,000 | -5 | 99% | 99% | 143% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20250225 | 861 | 869 | 861 | 867 | 8,500 | 9 | 101% | 101% | 283% | ▲ | 99% | 100% | 99% | 100% | 101% |
| 20250226 | 867 | 867 | 858 | 858 | 2,200 | -9 | 99% | 99% | 26% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250227 | 857 | 863 | 857 | 860 | 2,300 | 2 | 100% | 100% | 105% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250228 | 859 | 860 | 858 | 860 | 2,700 | 0 | 100% | 100% | 117% | -- | 101% | 100% | 100% | 99% | 100% |
| 20250303 | 859 | 867 | 857 | 864 | 4,800 | 4 | 100% | 101% | 178% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250304 | 859 | 861 | 855 | 855 | 4,900 | -9 | 99% | 100% | 102% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250305 | 859 | 859 | 854 | 856 | 3,400 | 1 | 100% | 100% | 69% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250306 | 855 | 859 | 855 | 859 | 2,100 | 3 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 100% | 99% | 100% |
| 20250307 | 855 | 860 | 855 | 858 | 1,000 | -1 | 100% | 100% | 48% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20250310 | 860 | 860 | 854 | 857 | 2,800 | -1 | 100% | 100% | 280% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250311 | 851 | 851 | 842 | 849 | 3,800 | -8 | 99% | 100% | 136% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250312 | 849 | 851 | 846 | 851 | 1,200 | 2 | 100% | 100% | 32% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20250313 | 854 | 855 | 853 | 853 | 300 | 2 | 100% | 100% | 25% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20250314 | 849 | 849 | 849 | 849 | 300 | -4 | 100% | 100% | 100% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20250317 | 850 | 852 | 846 | 846 | 1,900 | -3 | 100% | 100% | 633% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250318 | 845 | 847 | 845 | 845 | 3,300 | -1 | 100% | 100% | 174% | ▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20250319 | 847 | 847 | 843 | 844 | 1,600 | -1 | 100% | 100% | 48% | ▼▼▼▼ | 101% | 101% | 96% | 97% | 100% |
| 20250321 | 845 | 852 | 845 | 852 | 3,100 | 8 | 101% | 101% | 194% | ▲ | 100% | 99% | 93% | 98% | 101% |
| 20250324 | 857 | 857 | 855 | 857 | 800 | 5 | 101% | 100% | 26% | ▲▲ | 100% | 99% | 93% | 99% | 102% |
| 20250325 | 857 | 857 | 856 | 857 | 2,100 | 0 | 100% | 100% | 263% | -- | 100% | 99% | 93% | 99% | 102% |
| 20250326 | 855 | 856 | 853 | 853 | 2,000 | -4 | 100% | 100% | 95% | ▼ | 99% | 99% | 94% | 99% | 101% |
| 20250327 | 852 | 852 | 846 | 846 | 1,900 | -7 | 99% | 99% | 95% | ▼▼ | 100% | 101% | 94% | 98% | 100% |
| 20250328 | 846 | 846 | 846 | 846 | 1,300 | 0 | 100% | 100% | 68% | -- | 99% | 101% | 94% | 98% | 100% |
| 20250331 | 846 | 847 | 836 | 836 | 4,600 | -10 | 99% | 99% | 354% | ▼ | 100% | 96% | 95% | 97% | 100% |
| 20250401 | 844 | 849 | 843 | 843 | 1,900 | 7 | 101% | 100% | 41% | ▲ | 101% | 90% | 95% | 98% | 101% |
| 20250402 | 838 | 843 | 838 | 843 | 400 | 0 | 100% | 101% | 21% | -- | 101% | 89% | 95% | 98% | 101% |
| 20250403 | 843 | 854 | 839 | 854 | 2,300 | 11 | 101% | 101% | 575% | ▲ | 100% | 96% | 0% | 99% | 102% |
| 20250404 | 809 | 817 | 802 | 807 | 18,800 | -47 | 94% | 100% | 817% | ▼ | 102% | 106% | 0% | 94% | 100% |
| 20250408 | 740 | 763 | 739 | 752 | 6,500 | -55 | 93% | 102% | 35% | ▼▼ | 98% | 104% | 0% | 88% | 100% |
| 20250409 | 760 | 760 | 745 | 745 | 2,000 | -7 | 99% | 98% | 31% | ▼▼▼ | 97% | 101% | 0% | 87% | 100% |
| 20250410 | 775 | 780 | 750 | 753 | 3,200 | 8 | 101% | 97% | 160% | ▲ | 103% | 105% | 0% | 88% | 101% |
| 20250411 | 748 | 774 | 748 | 774 | 2,300 | 21 | 103% | 103% | 72% | ▲▲ | 102% | 103% | 0% | 90% | 104% |
| 20250414 | 774 | 815 | 774 | 787 | 5,000 | 13 | 102% | 102% | 217% | ▲▲▲ | 104% | 106% | 0% | 92% | 106% |
| 20250415 | 757 | 788 | 757 | 785 | 5,000 | -2 | 100% | 104% | 100% | ▼ | 98% | 0% | 0% | 92% | 105% |
| 20250416 | 800 | 800 | 768 | 785 | 1,400 | 0 | 100% | 98% | 28% | -- | 100% | 0% | 0% | 92% | 105% |
| 20250417 | 770 | 770 | 770 | 770 | 100 | -15 | 98% | 100% | 7% | ▼ | 102% | 0% | 0% | 90% | 103% |
| 20250418 | 784 | 799 | 784 | 799 | 1,000 | 29 | 104% | 102% | 1000% | ▲ | % | % | % | 93% | 107% |
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 | 29,900 | 0 | 14,300 | 0 | 15,600 |
| 2025-04-04 | 0 | 33,900 | 0 | 16,800 | 0 | 17,100 |
| 2025-03-28 | 0 | 34,500 | 0 | 16,700 | 0 | 17,800 |
| 2025-03-21 | 0 | 35,200 | 0 | 16,800 | 0 | 18,400 |
| 2025-03-14 | 0 | 36,900 | 0 | 21,100 | 0 | 15,800 |
| 2025-03-07 | 0 | 38,600 | 0 | 21,100 | 0 | 17,500 |
| 2025-02-28 | 0 | 38,600 | 0 | 21,400 | 0 | 17,200 |
| 2025-02-21 | 0 | 38,000 | 0 | 18,400 | 0 | 19,600 |
| 2025-02-14 | 0 | 41,300 | 0 | 18,400 | 0 | 22,900 |
| 2025-02-07 | 0 | 41,600 | 0 | 18,300 | 0 | 23,300 |
| 2025-01-31 | 0 | 42,300 | 0 | 18,400 | 0 | 23,900 |
| 2025-01-24 | 0 | 43,100 | 0 | 18,300 | 0 | 24,800 |
| 2025-01-17 | 0 | 43,200 | 0 | 18,300 | 0 | 24,900 |
| 2025-01-10 | 0 | 46,800 | 0 | 18,200 | 0 | 28,600 |
| 2024-12-27 | 0 | 51,400 | 0 | 19,300 | 0 | 32,100 |
| 2024-12-20 | 800 | 33,300 | 800 | 16,600 | 0 | 16,700 |
| 2024-12-13 | 0 | 33,400 | 0 | 17,400 | 0 | 16,000 |
| 2024-12-06 | 0 | 120,200 | 0 | 46,200 | 0 | 74,000 |
| 2024-11-29 | 0 | 468,800 | 0 | 296,000 | 0 | 172,800 |
| 2024-11-22 | 0 | 234,000 | 0 | 48,900 | 0 | 185,100 |
| 2024-11-15 | 0 | 236,900 | 0 | 51,800 | 0 | 185,100 |
| 2024-11-08 | 0 | 237,300 | 0 | 51,900 | 0 | 185,400 |
| 2024-11-01 | 0 | 245,400 | 0 | 59,400 | 0 | 186,000 |
| 2024-10-25 | 0 | 248,100 | 0 | 61,900 | 0 | 186,200 |
| 2024-10-18 | 0 | 249,000 | 0 | 62,900 | 0 | 186,100 |
| 2024-10-11 | 0 | 251,600 | 0 | 64,600 | 0 | 187,000 |
| 2024-10-04 | 0 | 252,700 | 0 | 66,900 | 0 | 185,800 |
| 2024-09-27 | 0 | 255,500 | 0 | 67,600 | 0 | 187,900 |
| 2024-09-20 | 0 | 257,400 | 0 | 71,300 | 0 | 186,100 |
| 2024-09-13 | 0 | 256,700 | 0 | 70,900 | 0 | 185,800 |
| 2024-09-06 | 0 | 257,100 | 0 | 70,300 | 0 | 186,800 |
| 2024-08-30 | 0 | 255,600 | 0 | 68,100 | 0 | 187,500 |
| 2024-08-23 | 0 | 216,700 | 0 | 28,100 | 0 | 188,600 |
| 2024-08-16 | 0 | 210,500 | 0 | 20,500 | 0 | 190,000 |
| 2024-08-09 | 0 | 212,700 | 0 | 20,600 | 0 | 192,100 |
| 2024-08-02 | 0 | 206,300 | 0 | 21,000 | 0 | 185,300 |
| 2024-07-26 | 0 | 205,500 | 0 | 21,400 | 0 | 184,100 |
| 2024-07-19 | 0 | 208,100 | 0 | 21,400 | 0 | 186,700 |
| 2024-07-12 | 0 | 242,000 | 0 | 55,500 | 0 | 186,500 |
| 2024-07-05 | 0 | 235,400 | 0 | 55,300 | 0 | 180,100 |
| 2024-06-28 | 0 | 236,000 | 0 | 57,100 | 0 | 178,900 |
| 2024-06-21 | 0 | 234,900 | 0 | 55,800 | 0 | 179,100 |
| 2024-06-14 | 0 | 236,000 | 0 | 55,900 | 0 | 180,100 |
| 2024-06-07 | 0 | 235,600 | 0 | 55,700 | 0 | 179,900 |
| 2024-05-31 | 0 | 236,400 | 0 | 56,100 | 0 | 180,300 |
| 2024-05-24 | 0 | 236,600 | 0 | 56,400 | 0 | 180,200 |
| 2024-05-17 | 0 | 233,900 | 0 | 55,000 | 0 | 178,900 |
| 2024-05-10 | 0 | 234,000 | 0 | 55,100 | 0 | 178,900 |
| 2024-05-02 | 0 | 184,200 | 0 | 54,700 | 0 | 129,500 |
| 2024-04-26 | 0 | 184,900 | 0 | 54,700 | 0 | 130,200 |
| 2024-04-19 | 0 | 185,600 | 0 | 54,700 | 0 | 130,900 |
| 2024-04-12 | 900 | 201,500 | 900 | 59,200 | 0 | 142,300 |
| 2024-04-05 | 0 | 121,700 | 0 | 55,900 | 0 | 65,800 |
| 2024-03-29 | 0 | 106,300 | 0 | 55,900 | 0 | 50,400 |
| 2024-03-22 | 0 | 102,300 | 0 | 55,800 | 0 | 46,500 |
| 2024-03-15 | 0 | 105,900 | 0 | 56,700 | 0 | 49,200 |
| 2024-03-08 | 0 | 97,000 | 0 | 59,300 | 0 | 37,700 |
| 2024-03-01 | 0 | 104,100 | 0 | 62,100 | 0 | 42,000 |
| 2024-02-22 | 0 | 130,400 | 0 | 99,600 | 0 | 30,800 |
| 2024-02-16 | 0 | 233,400 | 0 | 203,100 | 0 | 30,300 |
| 2024-02-09 | 0 | 262,200 | 0 | 229,800 | 0 | 32,400 |
| 2024-02-02 | 0 | 290,300 | 0 | 245,700 | 0 | 44,600 |
| 2024-01-26 | 0 | 301,000 | 0 | 249,200 | 0 | 51,800 |
| 2024-01-19 | 0 | 310,600 | 0 | 233,100 | 0 | 77,500 |
| 2024-01-12 | 0 | 275,800 | 0 | 200,200 | 0 | 75,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 10:00 | 幸和製作所 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得および取引終了に関するお知らせ |
| 20241216 | 16:30 | 幸和製作所 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241216 | 16:30 | 幸和製作所 | 自己株式の取得およ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 |
| 20241206 | 15:00 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20241129 | 15:00 | 幸和製作所 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241129 | 15:00 | 幸和製作所 | 2025年２月期 第２四半期（中間期）業績予想と実績の差異に関するお知らせ |
| 20241129 | 16:00 | 幸和製作所 | 2025年２月期半期報告書の提出完了に関するお知らせ |
| 20241107 | 15:30 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20241015 | 17:45 | 幸和製作所 | 2025年２月期半期報告書の提出期限延長に係る承認のお知らせ |
| 20241011 | 19:00 | 幸和製作所 | 2025年２月期第２四半期決算発表の延期及び当該半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20241007 | 15:00 | 幸和製作所 | 自己株式の取得状況に関するお知らせ |
| 20240919 | 15:00 | 幸和製作所 | 株式の取得(子会社化)に関するお知らせ |
| 20240823 | 15:00 | 幸和製作所 | ランサムウェア被害の発生について |
| 20240819 | 15:00 | 幸和製作所 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240712 | 15:00 | 幸和製作所 | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240531 | 16:00 | 幸和製作所 | （取消）「親会社及びその他の関係会社の異動に関するお知らせ」の取消について |
| 20240531 | 16:00 | 幸和製作所 | 支配株主等に関する事項について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UD0Z | 350 | 2024-09-12 15:00 | 株式会社幸和製作所 | 株式会社秀一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7807 | 2 | 2023.04.28第36期定時株主総会の招集に際しての電子提供措置事項 (636KB) | 2024-06-21 19:44:58 |
| 7807 | 2 | 2023.04.28第36期定時株主総会招集ご通知 (1,482KB) | 2024-06-21 19:44:57 |
| 7807 | 2 | 2023.05.11第36期定時株主総会招集ご通知の一部訂正について (99KB) | 2024-06-21 19:44:56 |
| 7807 | 2 | 2023.05.22第36期定時株主総会の招集に際しての電子提供措置事項の一部訂正について (100KB) | 2024-06-21 19:44:55 |
| 7807 | 2 | 2023.05.29第36期定時株主総会決議ご通知 (417KB) | 2024-06-21 19:44:53 |
| 7807 | 2 | 2024.04.26第37期定時株主総会の招集に際しての電子提供措置事項 (425KB) | 2024-06-21 19:44:52 |
| 7807 | 2 | 2024.04.26第37期定時株主総会招集ご通知 (698KB) | 2024-06-21 19:44:51 |
| 7807 | 2 | 個人投資家の皆様へ｜IR｜幸和製作所 | 2024-06-18 20:21:41 |
| 7807 | 2 | IRニュース｜IR｜幸和製作所 | 2024-06-15 03:31:34 |
| 7807 | 2 | 免責事項｜IR｜幸和製作所 | 2024-06-15 03:31:32 |