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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 4,375 | 4,445 | 4,360 | 4,370 | 23,300 | -50 | 99% | 100% | 82% | ▼▼ | 101% | 104% | 99% | 96% | 105% |
20240726 | 4,370 | 4,465 | 4,360 | 4,435 | 20,200 | 65 | 101% | 101% | 87% | ▲ | 100% | 98% | 96% | 98% | 106% |
20240729 | 4,495 | 4,515 | 4,440 | 4,510 | 18,000 | 75 | 102% | 100% | 89% | ▲▲ | 98% | 92% | 98% | 99% | 108% |
20240730 | 4,490 | 4,495 | 4,400 | 4,415 | 21,700 | -95 | 98% | 98% | 121% | ▼ | 103% | 88% | 102% | 97% | 106% |
20240731 | 4,400 | 4,530 | 4,370 | 4,530 | 30,600 | 115 | 103% | 103% | 141% | ▲ | 99% | 91% | 100% | 100% | 109% |
20240801 | 4,470 | 4,485 | 4,375 | 4,405 | 27,400 | -125 | 97% | 99% | 90% | ▼ | 95% | 96% | 103% | 97% | 106% |
20240802 | 4,360 | 4,385 | 4,150 | 4,150 | 61,700 | -255 | 94% | 95% | 225% | ▼▼ | 97% | 106% | 114% | 92% | 100% |
20240805 | 3,940 | 3,950 | 3,580 | 3,835 | 60,000 | -315 | 92% | 97% | 97% | ▼▼▼ | 103% | 109% | 120% | 85% | 100% |
20240806 | 3,765 | 3,985 | 3,735 | 3,860 | 67,400 | 25 | 101% | 103% | 112% | ▲ | 105% | 107% | 117% | 85% | 101% |
20240807 | 3,860 | 4,170 | 3,785 | 4,050 | 47,000 | 190 | 105% | 105% | 70% | ▲▲ | 94% | 93% | 101% | 89% | 106% |
20240808 | 4,455 | 4,485 | 4,125 | 4,175 | 84,100 | 125 | 103% | 94% | 179% | ▲▲▲ | 95% | 99% | 106% | 92% | 109% |
20240809 | 4,245 | 4,245 | 4,010 | 4,050 | 58,700 | -125 | 97% | 95% | 70% | ▼ | 101% | 104% | 112% | 89% | 106% |
20240813 | 4,050 | 4,140 | 4,000 | 4,110 | 29,500 | 60 | 101% | 101% | 50% | ▲ | 101% | 103% | 110% | 91% | 107% |
20240814 | 4,105 | 4,135 | 4,040 | 4,135 | 21,800 | 25 | 101% | 101% | 74% | ▲▲ | 99% | 103% | 109% | 91% | 108% |
20240815 | 4,135 | 4,140 | 4,055 | 4,110 | 28,200 | -25 | 99% | 99% | 129% | ▼ | 101% | 103% | 109% | 91% | 107% |
20240816 | 4,150 | 4,190 | 4,120 | 4,190 | 24,300 | 80 | 102% | 101% | 86% | ▲ | 100% | 104% | 108% | 92% | 109% |
20240819 | 4,180 | 4,220 | 4,155 | 4,195 | 37,900 | 5 | 100% | 100% | 156% | ▲▲ | 101% | 103% | 107% | 93% | 109% |
20240820 | 4,210 | 4,305 | 4,175 | 4,240 | 30,200 | 45 | 101% | 101% | 80% | ▲▲▲ | 100% | 105% | 105% | 94% | 111% |
20240821 | 4,195 | 4,235 | 4,190 | 4,200 | 9,100 | -40 | 99% | 100% | 30% | ▼ | 102% | 107% | 105% | 93% | 110% |
20240822 | 4,185 | 4,280 | 4,165 | 4,270 | 25,300 | 70 | 102% | 102% | 278% | ▲ | 102% | 105% | 103% | 94% | 111% |
20240823 | 4,260 | 4,395 | 4,260 | 4,335 | 26,900 | 65 | 102% | 102% | 106% | ▲▲ | 99% | 102% | 101% | 96% | 113% |
20240826 | 4,335 | 4,365 | 4,290 | 4,310 | 9,600 | -25 | 99% | 99% | 36% | ▼ | 103% | 104% | 104% | 95% | 112% |
20240827 | 4,260 | 4,400 | 4,260 | 4,400 | 16,900 | 90 | 102% | 103% | 176% | ▲ | 102% | 103% | 103% | 97% | 115% |
20240828 | 4,390 | 4,490 | 4,325 | 4,475 | 16,700 | 75 | 102% | 102% | 99% | ▲▲ | 100% | 102% | 102% | 99% | 117% |
20240829 | 4,420 | 4,460 | 4,385 | 4,415 | 26,600 | -60 | 99% | 100% | 159% | ▼ | 99% | 100% | 102% | 99% | 115% |
20240830 | 4,415 | 4,490 | 4,335 | 4,350 | 61,900 | -65 | 99% | 99% | 233% | ▼▼ | 102% | 98% | 103% | 97% | 113% |
20240902 | 4,360 | 4,430 | 4,360 | 4,430 | 19,000 | 80 | 102% | 102% | 31% | ▲ | 101% | 96% | 101% | 99% | 116% |
20240903 | 4,465 | 4,530 | 4,465 | 4,520 | 15,400 | 90 | 102% | 101% | 81% | ▲▲ | 101% | 100% | 103% | 100% | 117% |
20240904 | 4,380 | 4,450 | 4,380 | 4,425 | 21,300 | -95 | 98% | 101% | 138% | ▼ | 97% | 99% | 102% | 98% | 109% |
20240905 | 4,415 | 4,415 | 4,260 | 4,265 | 30,100 | -160 | 96% | 97% | 141% | ▼▼ | 100% | 100% | 106% | 94% | 105% |
20240906 | 4,270 | 4,340 | 4,225 | 4,280 | 19,800 | 15 | 100% | 100% | 66% | ▲ | 103% | 103% | 109% | 95% | 106% |
20240909 | 4,140 | 4,285 | 4,110 | 4,280 | 38,000 | 0 | 100% | 103% | 192% | -- | 102% | 99% | 105% | 95% | 104% |
20240910 | 4,280 | 4,405 | 4,265 | 4,360 | 23,700 | 80 | 102% | 102% | 62% | ▲ | 98% | 98% | 102% | 96% | 106% |
20240911 | 4,380 | 4,380 | 4,260 | 4,285 | 20,000 | -75 | 98% | 98% | 84% | ▼ | 98% | 100% | 103% | 95% | 104% |
20240912 | 4,375 | 4,375 | 4,270 | 4,280 | 24,800 | -5 | 100% | 98% | 124% | ▼▼ | 99% | 103% | 105% | 95% | 102% |
20240913 | 4,280 | 4,310 | 4,225 | 4,225 | 29,700 | -55 | 99% | 99% | 120% | ▼▼▼ | 100% | 103% | 105% | 93% | 101% |
20240917 | 4,270 | 4,270 | 4,195 | 4,250 | 21,400 | 25 | 101% | 100% | 72% | ▲ | 101% | 104% | 106% | 94% | 101% |
20240918 | 4,250 | 4,315 | 4,250 | 4,310 | 23,600 | 60 | 101% | 101% | 110% | ▲▲ | 100% | 103% | 102% | 95% | 103% |
20240919 | 4,395 | 4,485 | 4,330 | 4,385 | 22,800 | 75 | 102% | 100% | 97% | ▲▲▲ | 99% | 101% | 100% | 97% | 104% |
20240920 | 4,455 | 4,455 | 4,395 | 4,400 | 49,700 | 15 | 100% | 99% | 218% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 104% |
20240924 | 4,405 | 4,420 | 4,385 | 4,400 | 16,700 | 0 | 100% | 100% | 34% | -- | 100% | 101% | 100% | 97% | 104% |
20240925 | 4,420 | 4,455 | 4,405 | 4,420 | 17,300 | 20 | 100% | 100% | 104% | ▲ | 101% | 100% | 98% | 98% | 105% |
20240926 | 4,445 | 4,520 | 4,430 | 4,510 | 43,700 | 90 | 102% | 101% | 253% | ▲▲ | 100% | 100% | 98% | 100% | 107% |
20240927 | 4,445 | 4,540 | 4,445 | 4,460 | 23,000 | -50 | 99% | 100% | 53% | ▼ | 100% | 102% | 100% | 99% | 106% |
20240930 | 4,390 | 4,460 | 4,350 | 4,405 | 28,900 | -55 | 99% | 100% | 126% | ▼▼ | 101% | 102% | 97% | 97% | 104% |
20241001 | 4,390 | 4,480 | 4,385 | 4,455 | 26,200 | 50 | 101% | 101% | 91% | ▲ | 100% | 101% | 97% | 99% | 105% |
20241002 | 4,395 | 4,495 | 4,355 | 4,375 | 22,300 | -80 | 98% | 100% | 85% | ▼ | 98% | 99% | 95% | 97% | 104% |
20241003 | 4,515 | 4,520 | 4,410 | 4,435 | 19,400 | 60 | 101% | 98% | 87% | ▲ | 100% | 99% | 96% | 98% | 105% |
20241004 | 4,470 | 4,530 | 4,470 | 4,485 | 26,500 | 50 | 101% | 100% | 137% | ▲▲ | 98% | 96% | 94% | 99% | 106% |
20241007 | 4,545 | 4,545 | 4,445 | 4,445 | 21,800 | -40 | 99% | 98% | 82% | ▼ | 101% | 100% | 0% | 99% | 105% |
20241008 | 4,385 | 4,465 | 4,385 | 4,450 | 15,300 | 5 | 100% | 101% | 70% | ▲ | 99% | 98% | 0% | 99% | 105% |
20241009 | 4,450 | 4,460 | 4,380 | 4,410 | 25,700 | -40 | 99% | 99% | 168% | ▼ | 99% | 97% | 0% | 98% | 104% |
20241010 | 4,410 | 4,425 | 4,345 | 4,375 | 24,400 | -35 | 99% | 99% | 95% | ▼▼ | 99% | 97% | 0% | 97% | 104% |
20241011 | 4,345 | 4,345 | 4,280 | 4,300 | 39,300 | -75 | 98% | 99% | 161% | ▼▼▼ | 101% | 98% | 0% | 95% | 102% |
20241015 | 4,345 | 4,410 | 4,275 | 4,375 | 43,600 | 75 | 102% | 101% | 111% | ▲ | 99% | 99% | 0% | 97% | 104% |
20241016 | 4,315 | 4,330 | 4,260 | 4,260 | 49,400 | -115 | 97% | 99% | 113% | ▼ | 99% | 101% | 0% | 94% | 100% |
20241017 | 4,240 | 4,265 | 4,165 | 4,195 | 26,100 | -65 | 98% | 99% | 53% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
20241018 | 4,240 | 4,270 | 4,165 | 4,200 | 38,400 | 5 | 100% | 99% | 147% | ▲ | 100% | 0% | 0% | 93% | 100% |
20241021 | 4,235 | 4,250 | 4,190 | 4,245 | 22,600 | 45 | 101% | 100% | 59% | ▲▲ | 101% | 0% | 0% | 94% | 101% |
20241022 | 4,245 | 4,270 | 4,205 | 4,270 | 18,600 | 25 | 101% | 101% | 82% | ▲▲▲ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 7,000 | 11,000 | 4,000 | 2,300 | 3,000 | 8,700 |
2024-10-11 | 7,700 | 10,300 | 3,800 | 2,200 | 3,900 | 8,100 |
2024-10-04 | 6,900 | 9,900 | 3,800 | 2,300 | 3,100 | 7,600 |
2024-09-27 | 8,300 | 9,800 | 3,800 | 2,400 | 4,500 | 7,400 |
2024-09-20 | 6,300 | 10,200 | 3,700 | 2,400 | 2,600 | 7,800 |
2024-09-13 | 4,000 | 10,200 | 3,700 | 1,900 | 300 | 8,300 |
2024-09-06 | 4,100 | 11,300 | 3,700 | 2,000 | 400 | 9,300 |
2024-08-30 | 4,100 | 10,800 | 3,700 | 2,200 | 400 | 8,600 |
2024-08-23 | 4,100 | 11,200 | 3,700 | 2,000 | 400 | 9,200 |
2024-08-16 | 3,800 | 12,700 | 3,700 | 2,500 | 100 | 10,200 |
2024-08-09 | 3,900 | 11,100 | 3,700 | 2,000 | 200 | 9,100 |
2024-08-02 | 4,600 | 8,600 | 3,700 | 1,200 | 900 | 7,400 |
2024-07-26 | 4,000 | 9,300 | 3,100 | 1,200 | 900 | 8,100 |
2024-07-19 | 4,100 | 9,100 | 3,100 | 1,200 | 1,000 | 7,900 |
2024-07-12 | 4,000 | 14,500 | 3,200 | 6,300 | 800 | 8,200 |
2024-07-05 | 3,700 | 13,300 | 3,100 | 2,600 | 600 | 10,700 |
2024-06-28 | 3,600 | 10,600 | 3,100 | 2,100 | 500 | 8,500 |
2024-06-21 | 3,700 | 10,900 | 3,300 | 1,900 | 400 | 9,000 |
2024-06-14 | 6,600 | 13,400 | 3,300 | 1,500 | 3,300 | 11,900 |
2024-06-07 | 6,700 | 15,700 | 3,300 | 1,900 | 3,400 | 13,800 |
2024-05-31 | 6,700 | 10,100 | 3,300 | 1,900 | 3,400 | 8,200 |
2024-05-24 | 6,900 | 11,200 | 3,300 | 2,600 | 3,600 | 8,600 |
2024-05-17 | 6,600 | 12,100 | 3,300 | 2,500 | 3,300 | 9,600 |
2024-05-10 | 6,600 | 12,000 | 3,300 | 2,600 | 3,300 | 9,400 |
2024-05-02 | 7,400 | 7,300 | 3,300 | 2,100 | 4,100 | 5,200 |
2024-04-26 | 7,300 | 7,300 | 3,300 | 2,100 | 4,000 | 5,200 |
2024-04-19 | 7,300 | 7,200 | 3,300 | 2,000 | 4,000 | 5,200 |
2024-04-12 | 7,400 | 7,500 | 3,300 | 1,900 | 4,100 | 5,600 |
2024-04-05 | 7,700 | 7,600 | 3,300 | 1,800 | 4,400 | 5,800 |
2024-03-29 | 8,000 | 7,400 | 3,400 | 2,000 | 4,600 | 5,400 |
2024-03-22 | 21,600 | 7,400 | 17,600 | 2,000 | 4,000 | 5,400 |
2024-03-15 | 10,700 | 8,300 | 7,100 | 2,300 | 3,600 | 6,000 |
2024-03-08 | 6,700 | 10,000 | 4,000 | 2,900 | 2,700 | 7,100 |
2024-03-01 | 6,200 | 8,800 | 3,500 | 2,100 | 2,700 | 6,700 |
2024-02-22 | 6,100 | 9,000 | 3,300 | 2,100 | 2,800 | 6,900 |
2024-02-16 | 6,000 | 9,700 | 3,300 | 2,400 | 2,700 | 7,300 |
2024-02-09 | 6,400 | 10,000 | 3,300 | 2,300 | 3,100 | 7,700 |
2024-02-02 | 6,600 | 11,800 | 3,300 | 4,300 | 3,300 | 7,500 |
2024-01-26 | 7,200 | 11,200 | 3,500 | 4,300 | 3,700 | 6,900 |
2024-01-19 | 6,500 | 9,400 | 3,500 | 2,300 | 3,000 | 7,100 |
2024-01-12 | 6,400 | 10,300 | 3,500 | 2,200 | 2,900 | 8,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TJYF | 350 | 2024-06-06 09:06 | 藤森工業(株) | シュローダー・インベストメント・マネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100T7AE | 350 | 2024-04-04 09:23 | 藤森工業株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100SX5W | 350 | 2024-02-21 09:05 | 藤森工業(株) | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100SR4I | 350 | 2024-02-07 15:09 | 藤森工業株式会社 | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7917 | 1 | ZACROS – ZACROS株式会社は、精密コーティング技術を用いたエレクトロニクス材料や、医薬・医療・化粧品・機能性食品向けの包材、つめかえパウチなど、幅広い産業分野に高機能な各種資材を提供してい | 2024-10-23 03:21:10 |
7917 | 2 | 第94回(2024年3月期) – 藤森工業 | 2024-06-21 19:39:47 |
7917 | 2 | Summary of consolidated Financial Results – ZACROS | 2024-06-18 20:27:35 |
7917 | 2 | 株主通信 – 藤森工業 | 2024-06-18 20:27:32 |
7917 | 2 | 決算説明会・決算補足説明資料 – 藤森工業 | 2024-06-18 20:27:30 |
7917 | 2 | 有価証券報告書・四半期報告書 – 藤森工業 | 2024-06-18 20:27:28 |
7917 | 2 | 決算短信 – 藤森工業 | 2024-06-18 20:27:26 |
7917 | 2 | Stock Information – ZACROS | 2024-06-15 03:42:56 |
7917 | 2 | Articles of Incorporation / Share Handling Regulations – ZACROS | 2024-06-15 03:42:53 |
7917 | 2 | IR Calendar – ZACROS | 2024-06-15 03:42:50 |