| 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 | 3,255 | 3,335 | 3,245 | 3,290 | 21,700 | 20 | 101% | 101% | 226% | ▲ | 98% | 103% | 98% | 97% | 102% |
| 20240726 | 3,110 | 3,110 | 3,015 | 3,040 | 67,700 | -250 | 92% | 98% | 312% | ▼ | 102% | 101% | 99% | 89% | 100% |
| 20240729 | 3,065 | 3,130 | 3,065 | 3,130 | 20,300 | 90 | 103% | 102% | 30% | ▲ | 99% | 93% | 99% | 92% | 103% |
| 20240730 | 3,110 | 3,120 | 3,080 | 3,090 | 17,400 | -40 | 99% | 99% | 86% | ▼ | 103% | 89% | 99% | 91% | 102% |
| 20240731 | 3,090 | 3,190 | 3,080 | 3,190 | 15,100 | 100 | 103% | 103% | 87% | ▲ | 98% | 88% | 98% | 94% | 105% |
| 20240801 | 3,160 | 3,165 | 3,095 | 3,095 | 29,100 | -95 | 97% | 98% | 193% | ▼ | 96% | 92% | 102% | 91% | 102% |
| 20240802 | 3,025 | 3,040 | 2,895 | 2,895 | 30,400 | -200 | 94% | 96% | 104% | ▼▼ | 94% | 103% | 110% | 85% | 100% |
| 20240805 | 2,798 | 2,820 | 2,551 | 2,626 | 39,000 | -269 | 91% | 94% | 128% | ▼▼▼ | 104% | 114% | 119% | 77% | 100% |
| 20240806 | 2,640 | 2,830 | 2,640 | 2,741 | 23,400 | 115 | 104% | 104% | 60% | ▲ | 102% | 111% | 116% | 80% | 104% |
| 20240807 | 2,719 | 2,869 | 2,719 | 2,774 | 25,800 | 33 | 101% | 102% | 110% | ▲▲ | 99% | 108% | 114% | 81% | 106% |
| 20240808 | 2,760 | 2,852 | 2,713 | 2,732 | 29,000 | -42 | 98% | 99% | 112% | ▼ | 100% | 106% | 109% | 80% | 104% |
| 20240809 | 2,882 | 2,899 | 2,812 | 2,872 | 32,500 | 140 | 105% | 100% | 112% | ▲ | 101% | 102% | 106% | 84% | 109% |
| 20240813 | 2,978 | 3,025 | 2,939 | 3,010 | 25,000 | 138 | 105% | 101% | 77% | ▲▲ | 99% | 98% | 104% | 88% | 115% |
| 20240814 | 3,035 | 3,045 | 2,990 | 2,994 | 28,600 | -16 | 99% | 99% | 114% | ▼ | 100% | 100% | 105% | 88% | 114% |
| 20240815 | 3,000 | 3,035 | 2,976 | 2,991 | 16,100 | -3 | 100% | 100% | 56% | ▼▼ | 100% | 98% | 104% | 88% | 114% |
| 20240816 | 3,030 | 3,045 | 2,986 | 3,045 | 17,300 | 54 | 102% | 100% | 107% | ▲ | 98% | 98% | 103% | 90% | 116% |
| 20240819 | 3,045 | 3,045 | 2,977 | 2,979 | 21,000 | -66 | 98% | 98% | 121% | ▼ | 100% | 101% | 105% | 89% | 113% |
| 20240820 | 2,993 | 2,999 | 2,976 | 2,986 | 12,100 | 7 | 100% | 100% | 58% | ▲ | 99% | 103% | 102% | 89% | 114% |
| 20240821 | 2,977 | 2,982 | 2,956 | 2,956 | 13,500 | -30 | 99% | 99% | 112% | ▼ | 101% | 104% | 103% | 90% | 113% |
| 20240822 | 2,956 | 2,975 | 2,945 | 2,975 | 11,600 | 19 | 101% | 101% | 86% | ▲ | 101% | 105% | 103% | 90% | 113% |
| 20240823 | 2,953 | 2,982 | 2,953 | 2,975 | 7,900 | 0 | 100% | 101% | 68% | -- | 101% | 104% | 103% | 93% | 113% |
| 20240826 | 2,980 | 3,035 | 2,980 | 3,015 | 14,200 | 40 | 101% | 101% | 180% | ▲ | 101% | 102% | 102% | 95% | 115% |
| 20240827 | 3,025 | 3,065 | 3,025 | 3,065 | 9,200 | 50 | 102% | 101% | 65% | ▲▲ | 100% | 102% | 103% | 96% | 117% |
| 20240828 | 3,070 | 3,070 | 3,040 | 3,065 | 6,900 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 103% | 96% | 117% |
| 20240829 | 3,055 | 3,090 | 3,055 | 3,090 | 10,000 | 25 | 101% | 101% | 145% | ▲ | 100% | 98% | 102% | 100% | 118% |
| 20240830 | 3,100 | 3,100 | 3,075 | 3,085 | 9,900 | -5 | 100% | 100% | 99% | ▼ | 99% | 98% | 102% | 100% | 117% |
| 20240902 | 3,110 | 3,110 | 3,085 | 3,090 | 8,000 | 5 | 100% | 99% | 81% | ▲ | 101% | 97% | 102% | 100% | 118% |
| 20240903 | 3,110 | 3,150 | 3,100 | 3,145 | 11,500 | 55 | 102% | 101% | 144% | ▲▲ | 98% | 96% | 101% | 100% | 115% |
| 20240904 | 3,125 | 3,125 | 3,040 | 3,050 | 15,900 | -95 | 97% | 98% | 138% | ▼ | 100% | 98% | 104% | 97% | 112% |
| 20240905 | 3,050 | 3,075 | 3,020 | 3,035 | 8,000 | -15 | 100% | 100% | 50% | ▼▼ | 99% | 97% | 104% | 97% | 111% |
| 20240906 | 3,035 | 3,035 | 2,985 | 3,010 | 14,300 | -25 | 99% | 99% | 179% | ▼▼▼ | 100% | 98% | 106% | 96% | 105% |
| 20240909 | 2,995 | 3,025 | 2,952 | 3,005 | 13,600 | -5 | 100% | 100% | 95% | ▼▼▼▼ | 99% | 99% | 105% | 96% | 102% |
| 20240910 | 3,005 | 3,005 | 2,974 | 2,989 | 14,000 | -16 | 99% | 99% | 103% | ▼▼▼▼▼ | 97% | 101% | 53% | 95% | 101% |
| 20240911 | 2,984 | 2,984 | 2,872 | 2,886 | 27,300 | -103 | 97% | 97% | 195% | ▼▼▼▼▼▼ | 101% | 104% | 53% | 92% | 100% |
| 20240912 | 2,919 | 2,948 | 2,912 | 2,948 | 9,500 | 62 | 102% | 101% | 35% | ▲ | 100% | 104% | 53% | 94% | 102% |
| 20240913 | 2,938 | 2,950 | 2,918 | 2,934 | 16,500 | -14 | 100% | 100% | 174% | ▼ | 100% | 104% | 53% | 93% | 102% |
| 20240917 | 2,959 | 2,972 | 2,935 | 2,972 | 11,100 | 38 | 101% | 100% | 67% | ▲ | 101% | 103% | 53% | 94% | 103% |
| 20240918 | 2,977 | 3,015 | 2,955 | 3,000 | 18,100 | 28 | 101% | 101% | 163% | ▲▲ | 100% | 104% | 51% | 95% | 104% |
| 20240919 | 3,050 | 3,055 | 3,015 | 3,050 | 13,400 | 50 | 102% | 100% | 74% | ▲▲▲ | 98% | 102% | 51% | 97% | 106% |
| 20240920 | 3,090 | 3,090 | 3,035 | 3,035 | 17,300 | -15 | 100% | 98% | 129% | ▼ | 100% | 51% | 51% | 97% | 105% |
| 20240924 | 3,090 | 3,090 | 3,055 | 3,075 | 15,700 | 40 | 101% | 100% | 91% | ▲ | 100% | 50% | 51% | 98% | 107% |
| 20240925 | 3,085 | 3,100 | 3,050 | 3,075 | 17,100 | 0 | 100% | 100% | 109% | -- | 102% | 50% | 51% | 98% | 107% |
| 20240926 | 3,095 | 3,160 | 3,095 | 3,160 | 25,400 | 85 | 103% | 102% | 149% | ▲ | 101% | 99% | 100% | 100% | 109% |
| 20240927 | 1,558 | 1,594 | 1,541 | 1,575 | 30,000 | -1,585 | 50% | 101% | 118% | ▼ | 98% | 100% | 101% | 50% | 100% |
| 20240930 | 1,547 | 1,549 | 1,516 | 1,520 | 25,300 | -55 | 97% | 98% | 84% | ▼▼ | 100% | 101% | 101% | 48% | 100% |
| 20241001 | 1,547 | 1,548 | 1,517 | 1,540 | 18,600 | 20 | 101% | 100% | 74% | ▲ | 99% | 101% | 101% | 49% | 101% |
| 20241002 | 1,538 | 1,541 | 1,519 | 1,526 | 21,900 | -14 | 99% | 99% | 118% | ▼ | 100% | 100% | 101% | 48% | 100% |
| 20241003 | 1,537 | 1,547 | 1,528 | 1,537 | 15,700 | 11 | 101% | 100% | 72% | ▲ | 101% | 100% | 100% | 49% | 101% |
| 20241004 | 1,536 | 1,554 | 1,536 | 1,550 | 18,000 | 13 | 101% | 101% | 115% | ▲▲ | 100% | 99% | 96% | 49% | 102% |
| 20241007 | 1,561 | 1,569 | 1,539 | 1,559 | 26,600 | 9 | 101% | 100% | 148% | ▲▲▲ | 100% | 101% | 0% | 49% | 103% |
| 20241008 | 1,548 | 1,549 | 1,537 | 1,543 | 23,800 | -16 | 99% | 100% | 89% | ▼ | 99% | 101% | 0% | 49% | 102% |
| 20241009 | 1,554 | 1,554 | 1,523 | 1,537 | 20,900 | -6 | 100% | 99% | 88% | ▼▼ | 100% | 101% | 0% | 49% | 101% |
| 20241010 | 1,545 | 1,545 | 1,528 | 1,538 | 20,100 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 0% | 49% | 101% |
| 20241011 | 1,542 | 1,550 | 1,535 | 1,541 | 25,100 | 3 | 100% | 100% | 125% | ▲▲ | 101% | 99% | 0% | 49% | 101% |
| 20241015 | 1,555 | 1,580 | 1,542 | 1,565 | 41,600 | 24 | 102% | 101% | 166% | ▲▲▲ | 101% | 99% | 0% | 50% | 103% |
| 20241016 | 1,549 | 1,580 | 1,541 | 1,557 | 26,600 | -8 | 99% | 101% | 64% | ▼ | 98% | 95% | 0% | 49% | 102% |
| 20241017 | 1,570 | 1,573 | 1,540 | 1,540 | 18,000 | -17 | 99% | 98% | 68% | ▼▼ | 100% | 0% | 0% | 49% | 101% |
| 20241018 | 1,540 | 1,553 | 1,540 | 1,547 | 12,200 | 7 | 100% | 100% | 68% | ▲ | 99% | 0% | 0% | 49% | 102% |
| 20241021 | 1,556 | 1,556 | 1,533 | 1,536 | 19,400 | -11 | 99% | 99% | 159% | ▼ | 98% | 0% | 0% | 49% | 101% |
| 20241022 | 1,530 | 1,530 | 1,496 | 1,498 | 36,300 | -38 | 98% | 98% | 187% | ▼▼ | % | % | % | 47% | 100% |
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 | 8,600 | 23,000 | 1,200 | 12,900 | 7,400 | 10,100 |
| 2024-10-11 | 8,900 | 23,700 | 1,200 | 13,000 | 7,700 | 10,700 |
| 2024-10-04 | 8,200 | 24,900 | 1,200 | 13,600 | 7,000 | 11,300 |
| 2024-09-27 | 9,300 | 27,200 | 1,200 | 13,500 | 8,100 | 13,700 |
| 2024-09-20 | 4,200 | 16,200 | 600 | 8,800 | 3,600 | 7,400 |
| 2024-09-13 | 3,700 | 19,000 | 600 | 9,400 | 3,100 | 9,600 |
| 2024-09-06 | 900 | 16,600 | 600 | 8,500 | 300 | 8,100 |
| 2024-08-30 | 1,100 | 17,600 | 600 | 9,100 | 500 | 8,500 |
| 2024-08-23 | 1,100 | 19,400 | 600 | 9,500 | 500 | 9,900 |
| 2024-08-16 | 1,400 | 16,000 | 600 | 8,300 | 800 | 7,700 |
| 2024-08-09 | 1,300 | 17,200 | 600 | 7,400 | 700 | 9,800 |
| 2024-08-02 | 1,100 | 17,000 | 500 | 9,200 | 600 | 7,800 |
| 2024-07-26 | 2,700 | 17,500 | 500 | 10,300 | 2,200 | 7,200 |
| 2024-07-19 | 2,600 | 18,700 | 0 | 11,600 | 2,600 | 7,100 |
| 2024-07-12 | 2,500 | 17,300 | 0 | 9,700 | 2,500 | 7,600 |
| 2024-07-05 | 1,400 | 19,400 | 0 | 10,000 | 1,400 | 9,400 |
| 2024-06-28 | 1,300 | 19,200 | 0 | 10,400 | 1,300 | 8,800 |
| 2024-06-21 | 1,600 | 22,600 | 0 | 10,200 | 1,600 | 12,400 |
| 2024-06-14 | 1,400 | 21,300 | 0 | 11,000 | 1,400 | 10,300 |
| 2024-06-07 | 1,600 | 21,600 | 0 | 11,400 | 1,600 | 10,200 |
| 2024-05-31 | 1,300 | 21,200 | 0 | 10,600 | 1,300 | 10,600 |
| 2024-05-24 | 1,200 | 22,300 | 0 | 11,300 | 1,200 | 11,000 |
| 2024-05-17 | 1,200 | 26,600 | 0 | 11,200 | 1,200 | 15,400 |
| 2024-05-10 | 1,400 | 28,600 | 0 | 12,100 | 1,400 | 16,500 |
| 2024-05-02 | 1,800 | 25,300 | 0 | 11,000 | 1,800 | 14,300 |
| 2024-04-26 | 2,300 | 36,700 | 0 | 10,100 | 2,300 | 26,600 |
| 2024-04-19 | 1,600 | 34,800 | 0 | 12,200 | 1,600 | 22,600 |
| 2024-04-12 | 3,200 | 28,600 | 0 | 12,600 | 3,200 | 16,000 |
| 2024-04-05 | 2,800 | 24,600 | 0 | 10,500 | 2,800 | 14,100 |
| 2024-03-29 | 3,200 | 27,900 | 0 | 11,600 | 3,200 | 16,300 |
| 2024-03-22 | 3,400 | 26,900 | 0 | 10,900 | 3,400 | 16,000 |
| 2024-03-15 | 3,400 | 28,000 | 0 | 11,200 | 3,400 | 16,800 |
| 2024-03-08 | 7,200 | 30,600 | 0 | 13,900 | 7,200 | 16,700 |
| 2024-03-01 | 7,300 | 32,500 | 0 | 13,300 | 7,300 | 19,200 |
| 2024-02-22 | 7,600 | 32,000 | 0 | 13,900 | 7,600 | 18,100 |
| 2024-02-16 | 8,200 | 31,100 | 0 | 14,100 | 8,200 | 17,000 |
| 2024-02-09 | 8,700 | 36,500 | 0 | 16,500 | 8,700 | 20,000 |
| 2024-02-02 | 10,600 | 36,100 | 0 | 15,000 | 10,600 | 21,100 |
| 2024-01-26 | 27,500 | 43,200 | 100 | 13,300 | 27,400 | 29,900 |
| 2024-01-19 | 5,800 | 20,000 | 0 | 9,900 | 5,800 | 10,100 |
| 2024-01-12 | 5,500 | 24,800 | 0 | 11,600 | 5,500 | 13,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 15:00 | 小松ウオール | 役員の異動に関するお知らせ |
| 20240725 | 15:00 | 小松ウオール | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240725 | 15:00 | 小松ウオール | 2025年3月期 第1四半期決算補足資料 |
| 20240626 | 15:00 | 小松ウオール | 役員の異動に関するお知らせ |
| 20240626 | 15:00 | 小松ウオール | 取締役会の実効性に関する評価結果の概要について |
| 20240425 | 15:00 | 小松ウオール | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240425 | 15:00 | 小松ウオール | 2024年3月期 決算補足資料 |
| 20240425 | 15:00 | 小松ウオール | 剰余金の配当（増配）に関するお知らせ |
| 20240425 | 15:00 | 小松ウオール | 役員の異動に関するお知らせ |
| 20240425 | 15:00 | 小松ウオール | 加賀工場２号棟（仮称）建設に関するお知らせ |
| 20240415 | 17:30 | 小松ウオール | 一時取締役（監査等委員である取締役）の選任に関するお知らせ |
| 20240327 | 15:00 | 小松ウオール | 一時取締役（監査等委員である取締役）の選任申立てに関するお知らせ |
| 20240311 | 17:00 | 小松ウオール | 監査等委員である取締役（社外監査等委員）の逝去に関するお知らせ |
| 20240301 | 15:00 | 小松ウオール | 組織変更及び役員の異動に関するお知らせ |
| 20240125 | 15:00 | 小松ウオール | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20240125 | 15:00 | 小松ウオール | 2024年3月期 第3四半期決算補足資料 |
| 20240123 | 17:45 | 小松ウオール | 令和６年能登半島地震の影響に関するお知らせ（第三報） |
| 20240109 | 19:15 | 小松ウオール | 令和６年能登半島地震の影響に関するお知らせ（第二報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7949 | 1 | 間仕切の総合メーカー | 小松ウオール工業 | 2024-10-23 03:21:38 |
| 7949 | 2 | よくあるご質問 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:18 |
| 7949 | 2 | 電子公告 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:17 |
| 7949 | 2 | 株価情報 | 株式情報 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:16 |
| 7949 | 2 | 貸借対照表、損益計算書 | 財務データ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:14 |
| 7949 | 2 | 決算短信 | IRライブラリ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:13 |
| 7949 | 2 | IRカレンダー | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:12 |
| 7949 | 2 | 経営方針 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:11 |
| 7949 | 2 | 投資家情報 | 小松ウオール工業 | 2024-06-14 14:51:53 |
| 7949 | 3 | ページが見つかりません 404 Not Found | 小松ウオール工業 | 2024-06-14 14:51:54 |