| 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 | 3,545 | 3,765 | 3,535 | 3,695 | 183,300 | 100 | 103% | 104% | 181% | ▲ | 98% | 97% | 95% | 92% | 103% |
| 20240726 | 3,750 | 3,760 | 3,665 | 3,675 | 60,700 | -20 | 99% | 98% | 33% | ▼ | 99% | 97% | 96% | 92% | 102% |
| 20240729 | 3,720 | 3,720 | 3,625 | 3,675 | 51,000 | 0 | 100% | 99% | 84% | -- | 98% | 93% | 98% | 92% | 102% |
| 20240730 | 3,630 | 3,655 | 3,530 | 3,555 | 78,500 | -120 | 97% | 98% | 154% | ▼ | 103% | 96% | 101% | 89% | 100% |
| 20240731 | 3,530 | 3,640 | 3,510 | 3,640 | 32,400 | 85 | 102% | 103% | 41% | ▲ | 99% | 95% | 98% | 91% | 102% |
| 20240801 | 3,640 | 3,640 | 3,515 | 3,595 | 36,700 | -45 | 99% | 99% | 113% | ▼ | 98% | 100% | 100% | 90% | 101% |
| 20240802 | 3,460 | 3,475 | 3,375 | 3,375 | 59,100 | -220 | 94% | 98% | 161% | ▼ | 94% | 107% | 108% | 86% | 100% |
| 20240805 | 3,200 | 3,260 | 2,997 | 3,015 | 87,000 | -360 | 89% | 94% | 147% | ▼ | 104% | 106% | 107% | 77% | 100% |
| 20240806 | 3,260 | 3,395 | 3,250 | 3,375 | 88,400 | 360 | 112% | 104% | 102% | ▲ | 105% | 106% | 105% | 86% | 112% |
| 20240807 | 3,305 | 3,525 | 3,305 | 3,465 | 43,500 | 90 | 103% | 105% | 49% | ▲ | 99% | 103% | 102% | 89% | 115% |
| 20240808 | 3,395 | 3,425 | 3,345 | 3,370 | 34,300 | -95 | 97% | 99% | 79% | ▼ | 100% | 104% | 101% | 87% | 112% |
| 20240809 | 3,425 | 3,450 | 3,375 | 3,410 | 40,700 | 40 | 101% | 100% | 119% | ▲ | 100% | 103% | 101% | 88% | 113% |
| 20240813 | 3,450 | 3,455 | 3,405 | 3,440 | 18,700 | 30 | 101% | 100% | 46% | ▲▲ | 101% | 99% | 100% | 88% | 114% |
| 20240814 | 3,485 | 3,520 | 3,440 | 3,510 | 22,500 | 70 | 102% | 101% | 120% | ▲▲▲ | 99% | 99% | 100% | 91% | 116% |
| 20240815 | 3,465 | 3,490 | 3,415 | 3,435 | 20,700 | -75 | 98% | 99% | 92% | ▼ | 102% | 97% | 99% | 91% | 114% |
| 20240816 | 3,505 | 3,565 | 3,480 | 3,560 | 28,000 | 125 | 104% | 102% | 135% | ▲ | 98% | 96% | 98% | 95% | 118% |
| 20240819 | 3,550 | 3,550 | 3,445 | 3,465 | 18,900 | -95 | 97% | 98% | 68% | ▼ | 99% | 98% | 100% | 94% | 115% |
| 20240820 | 3,465 | 3,465 | 3,400 | 3,420 | 46,700 | -45 | 99% | 99% | 247% | ▼▼ | 101% | 101% | 102% | 93% | 113% |
| 20240821 | 3,380 | 3,425 | 3,375 | 3,410 | 21,800 | -10 | 100% | 101% | 47% | ▼▼▼ | 100% | 101% | 101% | 92% | 113% |
| 20240822 | 3,410 | 3,415 | 3,370 | 3,415 | 15,300 | 5 | 100% | 100% | 70% | ▲ | 100% | 100% | 102% | 92% | 113% |
| 20240823 | 3,415 | 3,415 | 3,385 | 3,400 | 9,400 | -15 | 100% | 100% | 61% | ▼ | 100% | 103% | 103% | 93% | 113% |
| 20240826 | 3,375 | 3,390 | 3,350 | 3,380 | 13,400 | -20 | 99% | 100% | 143% | ▼▼ | 101% | 103% | 104% | 92% | 112% |
| 20240827 | 3,380 | 3,440 | 3,380 | 3,430 | 11,400 | 50 | 101% | 101% | 85% | ▲ | 99% | 101% | 106% | 94% | 114% |
| 20240828 | 3,430 | 3,430 | 3,375 | 3,390 | 15,600 | -40 | 99% | 99% | 137% | ▼ | 101% | 103% | 107% | 93% | 112% |
| 20240829 | 3,390 | 3,415 | 3,370 | 3,410 | 13,000 | 20 | 101% | 101% | 83% | ▲ | 102% | 101% | 106% | 95% | 113% |
| 20240830 | 3,415 | 3,475 | 3,415 | 3,470 | 45,200 | 60 | 102% | 102% | 348% | ▲▲ | 99% | 98% | 104% | 97% | 115% |
| 20240902 | 3,495 | 3,500 | 3,425 | 3,470 | 16,500 | 0 | 100% | 99% | 37% | -- | 100% | 97% | 105% | 97% | 115% |
| 20240903 | 3,470 | 3,500 | 3,455 | 3,475 | 12,300 | 5 | 100% | 100% | 75% | ▲ | 101% | 99% | 107% | 98% | 103% |
| 20240904 | 3,405 | 3,480 | 3,405 | 3,435 | 27,900 | -40 | 99% | 101% | 227% | ▼ | 100% | 98% | 106% | 96% | 102% |
| 20240905 | 3,435 | 3,485 | 3,415 | 3,435 | 13,700 | 0 | 100% | 100% | 49% | -- | 97% | 95% | 105% | 96% | 102% |
| 20240906 | 3,475 | 3,480 | 3,345 | 3,365 | 20,400 | -70 | 98% | 97% | 149% | ▼ | 102% | 102% | 111% | 95% | 100% |
| 20240909 | 3,265 | 3,370 | 3,265 | 3,335 | 26,400 | -30 | 99% | 102% | 129% | ▼▼ | 101% | 100% | 109% | 94% | 100% |
| 20240910 | 3,345 | 3,390 | 3,330 | 3,365 | 16,100 | 30 | 101% | 101% | 61% | ▲ | 99% | 101% | 110% | 95% | 101% |
| 20240911 | 3,295 | 3,330 | 3,235 | 3,270 | 34,800 | -95 | 97% | 99% | 216% | ▼ | 98% | 101% | 105% | 92% | 100% |
| 20240912 | 3,350 | 3,355 | 3,265 | 3,295 | 18,800 | 25 | 101% | 98% | 54% | ▲ | 100% | 105% | 107% | 93% | 101% |
| 20240913 | 3,300 | 3,355 | 3,300 | 3,315 | 24,000 | 20 | 101% | 100% | 128% | ▲▲ | 100% | 104% | 104% | 95% | 101% |
| 20240917 | 3,340 | 3,340 | 3,290 | 3,340 | 27,600 | 25 | 101% | 100% | 115% | ▲▲▲ | 99% | 104% | 104% | 96% | 102% |
| 20240918 | 3,355 | 3,360 | 3,305 | 3,335 | 74,000 | -5 | 100% | 99% | 268% | ▼ | 103% | 110% | 105% | 96% | 102% |
| 20240919 | 3,305 | 3,435 | 3,305 | 3,400 | 26,900 | 65 | 102% | 103% | 36% | ▲ | 101% | 106% | 101% | 98% | 104% |
| 20240920 | 3,445 | 3,505 | 3,420 | 3,475 | 33,800 | 75 | 102% | 101% | 126% | ▲▲ | 99% | 103% | 100% | 100% | 106% |
| 20240924 | 3,500 | 3,515 | 3,445 | 3,480 | 13,000 | 5 | 100% | 99% | 38% | ▲▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20240925 | 3,480 | 3,505 | 3,435 | 3,505 | 14,900 | 25 | 101% | 101% | 115% | ▲▲▲▲ | 103% | 100% | 99% | 100% | 107% |
| 20240926 | 3,535 | 3,635 | 3,530 | 3,635 | 36,100 | 130 | 104% | 103% | 242% | ▲▲▲▲▲ | 99% | 95% | 95% | 100% | 111% |
| 20240927 | 3,655 | 3,660 | 3,600 | 3,610 | 18,900 | -25 | 99% | 99% | 52% | ▼ | 99% | 98% | 98% | 99% | 110% |
| 20240930 | 3,540 | 3,570 | 3,490 | 3,515 | 27,300 | -95 | 97% | 99% | 144% | ▼▼ | 100% | 99% | 99% | 97% | 107% |
| 20241001 | 3,515 | 3,550 | 3,515 | 3,520 | 11,200 | 5 | 100% | 100% | 41% | ▲ | 97% | 99% | 99% | 97% | 108% |
| 20241002 | 3,520 | 3,520 | 3,420 | 3,430 | 30,000 | -90 | 97% | 97% | 268% | ▼ | 100% | 98% | 100% | 94% | 105% |
| 20241003 | 3,475 | 3,490 | 3,435 | 3,460 | 17,600 | 30 | 101% | 100% | 59% | ▲ | 100% | 98% | 101% | 95% | 106% |
| 20241004 | 3,460 | 3,475 | 3,420 | 3,455 | 15,700 | -5 | 100% | 100% | 89% | ▼ | 99% | 97% | 99% | 95% | 106% |
| 20241007 | 3,500 | 3,530 | 3,455 | 3,480 | 21,900 | 25 | 101% | 99% | 139% | ▲ | 98% | 99% | 0% | 96% | 106% |
| 20241008 | 3,465 | 3,495 | 3,395 | 3,395 | 16,700 | -85 | 98% | 98% | 76% | ▼ | 100% | 101% | 0% | 93% | 104% |
| 20241009 | 3,410 | 3,435 | 3,405 | 3,405 | 9,100 | 10 | 100% | 100% | 54% | ▲ | 100% | 100% | 0% | 94% | 104% |
| 20241010 | 3,410 | 3,415 | 3,380 | 3,400 | 14,500 | -5 | 100% | 100% | 159% | ▼ | 100% | 100% | 0% | 94% | 104% |
| 20241011 | 3,405 | 3,445 | 3,400 | 3,400 | 8,200 | 0 | 100% | 100% | 57% | -- | 100% | 102% | 0% | 94% | 103% |
| 20241015 | 3,430 | 3,450 | 3,410 | 3,430 | 9,000 | 30 | 101% | 100% | 110% | ▲ | 101% | 102% | 0% | 94% | 103% |
| 20241016 | 3,405 | 3,455 | 3,405 | 3,425 | 9,400 | -5 | 100% | 101% | 104% | ▼ | 98% | 100% | 0% | 94% | 103% |
| 20241017 | 3,460 | 3,460 | 3,385 | 3,395 | 16,000 | -30 | 99% | 98% | 170% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20241018 | 3,405 | 3,420 | 3,400 | 3,400 | 11,100 | 5 | 100% | 100% | 69% | ▲ | 102% | 0% | 0% | 94% | 100% |
| 20241021 | 3,410 | 3,560 | 3,410 | 3,485 | 32,100 | 85 | 103% | 102% | 289% | ▲▲ | 98% | 0% | 0% | 96% | 103% |
| 20241022 | 3,535 | 3,540 | 3,455 | 3,470 | 34,300 | -15 | 100% | 98% | 107% | ▼ | % | % | % | 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 | 11,300 | 67,100 | 6,200 | 30,900 | 5,100 | 36,200 |
| 2024-10-11 | 11,400 | 66,000 | 6,200 | 31,100 | 5,200 | 34,900 |
| 2024-10-04 | 11,500 | 65,200 | 6,200 | 30,600 | 5,300 | 34,600 |
| 2024-09-27 | 15,500 | 64,500 | 6,300 | 30,000 | 9,200 | 34,500 |
| 2024-09-20 | 15,400 | 66,500 | 6,300 | 29,900 | 9,100 | 36,600 |
| 2024-09-13 | 15,400 | 77,200 | 6,300 | 30,100 | 9,100 | 47,100 |
| 2024-09-06 | 12,000 | 78,000 | 6,200 | 30,100 | 5,800 | 47,900 |
| 2024-08-30 | 13,400 | 81,800 | 6,200 | 30,200 | 7,200 | 51,600 |
| 2024-08-23 | 12,500 | 84,000 | 6,200 | 30,100 | 6,300 | 53,900 |
| 2024-08-16 | 10,300 | 79,800 | 6,300 | 31,000 | 4,000 | 48,800 |
| 2024-08-09 | 14,200 | 80,600 | 6,200 | 30,300 | 8,000 | 50,300 |
| 2024-08-02 | 23,600 | 133,700 | 6,200 | 35,500 | 17,400 | 98,200 |
| 2024-07-26 | 24,700 | 134,900 | 6,300 | 38,600 | 18,400 | 96,300 |
| 2024-07-19 | 12,200 | 136,800 | 6,200 | 37,100 | 6,000 | 99,700 |
| 2024-07-12 | 13,300 | 119,600 | 6,200 | 34,400 | 7,100 | 85,200 |
| 2024-07-05 | 12,800 | 125,200 | 5,200 | 36,600 | 7,600 | 88,600 |
| 2024-06-28 | 14,600 | 126,300 | 5,200 | 36,800 | 9,400 | 89,500 |
| 2024-06-21 | 16,100 | 127,800 | 5,300 | 34,500 | 10,800 | 93,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240724 | 15:00 | 未来工業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 未来工業 | 2024年３月期通期個別業績と前期実績との差異に関するお知らせ |
| 20240425 | 15:00 | 未来工業 | 剰余金の配当（増配）に関するお知らせ |
| 20240425 | 15:00 | 未来工業 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | 未来工業 | 「中期経営計画2025」の策定に関するお知らせ |
| 20240401 | 15:00 | 未来工業 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240125 | 15:00 | 未来工業 | 業績予想及び期末配当予想の修正に関するお知らせ |
| 20240125 | 15:00 | 未来工業 | 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 |
|---|---|---|---|
| 7931 | 1 | 未来工業株式会社 | 2024-10-23 05:24:20 |
| 7931 | 2 | 【有価証券報告書】第60期（2025年3月期）第1四半期報告書 | 2024-08-02 18:32:40 |
| 7931 | 2 | 【決算短信】2025年3月期第1四半期決算短信［日本基準］（連結） | 2024-07-24 19:33:51 |
| 7931 | 2 | 未来工業 Yahoo!店 - Yahoo!ショッピング | 2024-06-26 19:37:55 |
| 7931 | 2 | IRトピックス｜IR情報｜未来工業株式会社 | 2024-06-26 19:37:53 |
| 7931 | 2 | 【株主総会決議ご通知】第59期株主総会決議ご通知 | 2024-06-26 16:23:55 |
| 7931 | 2 | 【有価証券報告書】第59期（2024年3月期）有価証券報告書 | 2024-06-26 16:23:54 |
| 7931 | 3 | 第34回 管工機材・設備総合展出展のお知らせ｜製品トピックス｜製品情報｜未来工業株式会社 | 2024-09-30 16:32:38 |
| 7931 | 3 | 第26回リフォーム産業フェア2024出展のお知らせ｜製品トピックス｜製品情報｜未来工業株式会社 | 2024-07-29 13:29:38 |
| 7931 | 3 | 『第11回 建設資材展』出展のお知らせ｜製品トピックス｜製品情報｜未来工業株式会社 | 2024-07-16 20:29:17 |