| 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 | 3,845 | 3,875 | 3,820 | 3,835 | 15,000 | 35 | 101% | 100% | 72% | ▲▲▲▲ | 101% | 100% | 92% | 100% | 107% |
| 20250121 | 3,860 | 3,915 | 3,820 | 3,880 | 47,900 | 45 | 101% | 101% | 319% | ▲▲▲▲▲ | 99% | 100% | 91% | 100% | 108% |
| 20250122 | 3,900 | 3,915 | 3,785 | 3,870 | 22,000 | -10 | 100% | 99% | 46% | ▼ | 100% | 102% | 92% | 100% | 108% |
| 20250123 | 3,840 | 3,850 | 3,765 | 3,850 | 21,500 | -20 | 99% | 100% | 98% | ▼▼ | 99% | 101% | 91% | 99% | 107% |
| 20250124 | 3,870 | 3,870 | 3,790 | 3,835 | 18,900 | -15 | 100% | 99% | 88% | ▼▼▼ | 101% | 99% | 92% | 99% | 107% |
| 20250127 | 3,835 | 3,895 | 3,830 | 3,860 | 31,400 | 25 | 101% | 101% | 166% | ▲ | 102% | 96% | 93% | 99% | 107% |
| 20250128 | 3,825 | 3,890 | 3,815 | 3,885 | 52,800 | 25 | 101% | 102% | 168% | ▲▲ | 104% | 94% | 95% | 100% | 108% |
| 20250129 | 3,750 | 3,945 | 3,750 | 3,910 | 89,800 | 25 | 101% | 104% | 170% | ▲▲▲ | 98% | 91% | 92% | 100% | 108% |
| 20250130 | 3,855 | 3,855 | 3,715 | 3,790 | 51,300 | -120 | 97% | 98% | 57% | ▼ | 97% | 93% | 97% | 97% | 105% |
| 20250131 | 3,795 | 3,800 | 3,680 | 3,680 | 36,300 | -110 | 97% | 97% | 71% | ▼▼ | 95% | 96% | 100% | 94% | 102% |
| 20250203 | 3,680 | 3,680 | 3,510 | 3,510 | 66,300 | -170 | 95% | 95% | 183% | ▼▼▼ | 99% | 100% | 104% | 90% | 100% |
| 20250204 | 3,515 | 3,550 | 3,480 | 3,495 | 44,400 | -15 | 100% | 99% | 67% | ▼▼▼▼ | 100% | 100% | 106% | 89% | 100% |
| 20250205 | 3,485 | 3,540 | 3,460 | 3,475 | 28,200 | -20 | 99% | 100% | 64% | ▼▼▼▼▼ | 101% | 101% | 105% | 89% | 100% |
| 20250206 | 3,500 | 3,580 | 3,500 | 3,540 | 13,000 | 65 | 102% | 101% | 46% | ▲ | 98% | 99% | 104% | 91% | 102% |
| 20250207 | 3,560 | 3,565 | 3,500 | 3,500 | 16,700 | -40 | 99% | 98% | 128% | ▼ | 100% | 101% | 107% | 90% | 101% |
| 20250210 | 3,500 | 3,525 | 3,485 | 3,490 | 15,300 | -10 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 108% | 89% | 100% |
| 20250212 | 3,515 | 3,520 | 3,470 | 3,500 | 32,800 | 10 | 100% | 100% | 214% | ▲ | 100% | 99% | 108% | 90% | 101% |
| 20250213 | 3,535 | 3,540 | 3,500 | 3,535 | 14,000 | 35 | 101% | 100% | 43% | ▲▲ | 99% | 97% | 107% | 90% | 102% |
| 20250214 | 3,550 | 3,560 | 3,520 | 3,520 | 18,400 | -15 | 100% | 99% | 131% | ▼ | 99% | 98% | 108% | 90% | 101% |
| 20250217 | 3,530 | 3,545 | 3,510 | 3,510 | 9,700 | -10 | 100% | 99% | 53% | ▼▼ | 100% | 99% | 109% | 90% | 101% |
| 20250218 | 3,500 | 3,565 | 3,500 | 3,500 | 15,100 | -10 | 100% | 100% | 156% | ▼▼▼ | 98% | 101% | 108% | 90% | 101% |
| 20250219 | 3,515 | 3,520 | 3,455 | 3,455 | 16,200 | -45 | 99% | 98% | 107% | ▼▼▼▼ | 98% | 103% | 110% | 88% | 100% |
| 20250220 | 3,450 | 3,460 | 3,385 | 3,385 | 30,100 | -70 | 98% | 98% | 186% | ▼▼▼▼▼ | 102% | 107% | 112% | 87% | 100% |
| 20250225 | 3,415 | 3,505 | 3,415 | 3,475 | 23,700 | 90 | 103% | 102% | 79% | ▲ | 99% | 105% | 109% | 89% | 103% |
| 20250226 | 3,490 | 3,500 | 3,430 | 3,460 | 19,300 | -15 | 100% | 99% | 81% | ▼ | 103% | 106% | 111% | 88% | 102% |
| 20250227 | 3,445 | 3,575 | 3,445 | 3,560 | 17,700 | 100 | 103% | 103% | 92% | ▲ | 99% | 102% | 107% | 91% | 105% |
| 20250228 | 3,560 | 3,590 | 3,495 | 3,515 | 44,300 | -45 | 99% | 99% | 250% | ▼ | 102% | 103% | 106% | 90% | 104% |
| 20250303 | 3,585 | 3,690 | 3,585 | 3,670 | 40,800 | 155 | 104% | 102% | 92% | ▲ | 99% | 101% | 104% | 97% | 108% |
| 20250304 | 3,680 | 3,745 | 3,620 | 3,635 | 25,300 | -35 | 99% | 99% | 62% | ▼ | 100% | 103% | 105% | 99% | 107% |
| 20250305 | 3,645 | 3,655 | 3,610 | 3,635 | 18,500 | 0 | 100% | 100% | 73% | -- | 99% | 104% | 104% | 99% | 107% |
| 20250306 | 3,665 | 3,700 | 3,635 | 3,635 | 10,100 | 0 | 100% | 99% | 55% | -- | 102% | 105% | 105% | 99% | 107% |
| 20250307 | 3,620 | 3,680 | 3,580 | 3,680 | 21,200 | 45 | 101% | 102% | 210% | ▲ | 100% | 103% | 103% | 100% | 109% |
| 20250310 | 3,705 | 3,735 | 3,690 | 3,710 | 14,700 | 30 | 101% | 100% | 69% | ▲▲ | 101% | 102% | 103% | 100% | 110% |
| 20250311 | 3,700 | 3,750 | 3,655 | 3,750 | 16,500 | 40 | 101% | 101% | 112% | ▲▲▲ | 101% | 100% | 101% | 100% | 111% |
| 20250312 | 3,775 | 3,820 | 3,760 | 3,805 | 26,800 | 55 | 101% | 101% | 162% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20250313 | 3,805 | 3,855 | 3,780 | 3,800 | 17,900 | -5 | 100% | 100% | 67% | ▼ | 99% | 100% | 100% | 100% | 112% |
| 20250314 | 3,800 | 3,815 | 3,735 | 3,775 | 28,400 | -25 | 99% | 99% | 159% | ▼▼ | 100% | 98% | 100% | 99% | 112% |
| 20250317 | 3,790 | 3,870 | 3,760 | 3,780 | 127,300 | 5 | 100% | 100% | 448% | ▲ | 101% | 101% | 101% | 99% | 112% |
| 20250318 | 3,720 | 3,845 | 3,720 | 3,770 | 38,500 | -10 | 100% | 101% | 30% | ▼ | 102% | 102% | 100% | 99% | 111% |
| 20250319 | 3,730 | 3,840 | 3,730 | 3,810 | 16,300 | 40 | 101% | 102% | 42% | ▲ | 98% | 101% | 101% | 100% | 113% |
| 20250321 | 3,780 | 3,810 | 3,690 | 3,715 | 18,500 | -95 | 98% | 98% | 113% | ▼ | 100% | 103% | 102% | 98% | 110% |
| 20250324 | 3,715 | 3,740 | 3,645 | 3,725 | 17,400 | 10 | 100% | 100% | 94% | ▲ | 101% | 102% | 102% | 98% | 110% |
| 20250325 | 3,725 | 3,770 | 3,655 | 3,750 | 26,700 | 25 | 101% | 101% | 153% | ▲▲ | 101% | 101% | 101% | 98% | 108% |
| 20250326 | 3,750 | 3,805 | 3,720 | 3,800 | 22,100 | 50 | 101% | 101% | 83% | ▲▲▲ | 101% | 101% | 101% | 100% | 110% |
| 20250327 | 3,765 | 3,805 | 3,720 | 3,805 | 18,200 | 5 | 100% | 101% | 82% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250328 | 3,800 | 3,840 | 3,785 | 3,810 | 17,400 | 5 | 100% | 100% | 96% | ▲▲▲▲▲ | 98% | 96% | 100% | 100% | 108% |
| 20250331 | 3,810 | 3,810 | 3,715 | 3,740 | 18,900 | -70 | 98% | 98% | 109% | ▼ | 101% | 93% | 102% | 98% | 103% |
| 20250401 | 3,740 | 3,835 | 3,740 | 3,795 | 15,800 | 55 | 101% | 101% | 84% | ▲ | 98% | 88% | 99% | 100% | 104% |
| 20250402 | 3,825 | 3,830 | 3,720 | 3,755 | 17,800 | -40 | 99% | 98% | 113% | ▼ | 100% | 96% | 103% | 99% | 103% |
| 20250403 | 3,685 | 3,690 | 3,630 | 3,675 | 18,600 | -80 | 98% | 100% | 104% | ▼▼ | 97% | 102% | 0% | 96% | 101% |
| 20250404 | 3,575 | 3,580 | 3,390 | 3,460 | 30,800 | -215 | 94% | 97% | 166% | ▼▼▼ | 102% | 113% | 0% | 91% | 100% |
| 20250408 | 3,300 | 3,475 | 3,300 | 3,370 | 24,300 | -90 | 97% | 102% | 79% | ▼▼▼▼ | 98% | 113% | 0% | 88% | 100% |
| 20250409 | 3,315 | 3,320 | 3,235 | 3,265 | 36,000 | -105 | 97% | 98% | 148% | ▼▼▼▼▼ | 100% | 105% | 0% | 86% | 100% |
| 20250410 | 3,545 | 3,580 | 3,500 | 3,530 | 36,400 | 265 | 108% | 100% | 101% | ▲ | 105% | 108% | 0% | 93% | 108% |
| 20250411 | 3,460 | 3,635 | 3,460 | 3,635 | 35,300 | 105 | 103% | 105% | 97% | ▲▲ | 101% | 103% | 0% | 95% | 111% |
| 20250414 | 3,705 | 3,800 | 3,665 | 3,730 | 26,400 | 95 | 103% | 101% | 75% | ▲▲▲ | 99% | 102% | 0% | 98% | 114% |
| 20250415 | 3,735 | 3,805 | 3,695 | 3,695 | 19,000 | -35 | 99% | 99% | 72% | ▼ | 100% | 0% | 0% | 97% | 113% |
| 20250416 | 3,730 | 3,770 | 3,700 | 3,715 | 19,900 | 20 | 101% | 100% | 105% | ▲ | 100% | 0% | 0% | 98% | 114% |
| 20250417 | 3,725 | 3,750 | 3,715 | 3,730 | 14,400 | 15 | 100% | 100% | 72% | ▲▲ | 101% | 0% | 0% | 98% | 114% |
| 20250418 | 3,770 | 3,800 | 3,765 | 3,800 | 12,800 | 70 | 102% | 101% | 89% | ▲▲▲ | % | % | % | 100% | 116% |
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 | 9,400 | 38,900 | 6,400 | 25,200 | 3,000 | 13,700 |
| 2025-04-04 | 9,000 | 44,900 | 6,300 | 26,000 | 2,700 | 18,900 |
| 2025-03-28 | 9,800 | 44,800 | 6,200 | 26,300 | 3,600 | 18,500 |
| 2025-03-21 | 9,600 | 49,900 | 6,200 | 26,500 | 3,400 | 23,400 |
| 2025-03-14 | 8,700 | 49,700 | 6,200 | 26,300 | 2,500 | 23,400 |
| 2025-03-07 | 8,700 | 50,000 | 6,200 | 27,000 | 2,500 | 23,000 |
| 2025-02-28 | 12,000 | 51,300 | 6,300 | 22,800 | 5,700 | 28,500 |
| 2025-02-21 | 12,100 | 41,300 | 6,300 | 9,200 | 5,800 | 32,100 |
| 2025-02-14 | 8,300 | 36,900 | 6,200 | 7,500 | 2,100 | 29,400 |
| 2025-02-07 | 8,200 | 29,600 | 6,200 | 6,900 | 2,000 | 22,700 |
| 2025-01-31 | 10,100 | 26,200 | 6,300 | 6,900 | 3,800 | 19,300 |
| 2025-01-24 | 9,900 | 27,500 | 6,200 | 7,000 | 3,700 | 20,500 |
| 2025-01-17 | 9,500 | 47,300 | 6,200 | 27,600 | 3,300 | 19,700 |
| 2025-01-10 | 9,200 | 47,900 | 6,200 | 27,400 | 3,000 | 20,500 |
| 2024-12-27 | 9,300 | 48,500 | 6,200 | 27,400 | 3,100 | 21,100 |
| 2024-12-20 | 9,200 | 48,400 | 6,400 | 26,100 | 2,800 | 22,300 |
| 2024-12-13 | 9,400 | 47,400 | 6,200 | 24,500 | 3,200 | 22,900 |
| 2024-12-06 | 9,400 | 41,400 | 6,200 | 12,800 | 3,200 | 28,600 |
| 2024-11-29 | 9,700 | 55,400 | 6,200 | 30,300 | 3,500 | 25,100 |
| 2024-11-22 | 9,600 | 61,100 | 6,200 | 32,500 | 3,400 | 28,600 |
| 2024-11-15 | 10,500 | 58,300 | 6,300 | 30,300 | 4,200 | 28,000 |
| 2024-11-08 | 10,900 | 58,600 | 6,300 | 30,300 | 4,600 | 28,300 |
| 2024-11-01 | 10,700 | 59,500 | 6,300 | 30,800 | 4,400 | 28,700 |
| 2024-10-25 | 10,300 | 69,700 | 6,200 | 32,100 | 4,100 | 37,600 |
| 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 |
|---|---|---|---|
| 20250128 | 15:30 | 未来工業 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241024 | 15:00 | 未来工業 | 2025年３月期中間期連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 20241024 | 15:00 | 未来工業 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 19:26:42 |
| 7931 | 2 | 【IRニュース】人事異動のお知らせ | 2025-03-05 16:33:39 |
| 7931 | 2 | 【決算短信】2025年3月期第3四半期決算短信［日本基準］（連結） | 2025-01-28 18:34:00 |
| 7931 | 2 | 【株主通信】第60期中間期株主通信 | 2024-11-25 15:34:43 |
| 7931 | 2 | 【決算説明資料】2025年3月期 中間期 | 2024-11-16 01:32:11 |
| 7931 | 2 | 【有価証券報告書】第60期（2025年3月期）半期報告書 | 2024-11-01 09:33:56 |
| 7931 | 2 | 【決算短信】2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-10-24 18:34:25 |
| 7931 | 2 | 【IRニュース】2025年3月期中間期連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ | 2024-10-24 18:34:24 |
| 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 |