| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 823 | 826 | 812 | 815 | 6,700 | -8 | 99% | 99% | 41% | ▼ | 100% | 100% | 103% | 95% | 103% |
| 20240925 | 815 | 820 | 812 | 812 | 5,800 | -3 | 100% | 100% | 87% | ▼▼ | 101% | 105% | 103% | 96% | 103% |
| 20240926 | 812 | 830 | 812 | 819 | 7,500 | 7 | 101% | 101% | 129% | ▲ | 99% | 104% | 102% | 98% | 103% |
| 20240927 | 819 | 826 | 802 | 810 | 10,400 | -9 | 99% | 99% | 139% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20240930 | 805 | 818 | 800 | 805 | 7,700 | -5 | 99% | 100% | 74% | ▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20241001 | 810 | 826 | 810 | 818 | 15,500 | 13 | 102% | 101% | 201% | ▲ | 99% | 96% | 96% | 98% | 103% |
| 20241002 | 865 | 874 | 845 | 855 | 81,300 | 37 | 105% | 99% | 525% | ▲▲ | 95% | 96% | 95% | 100% | 108% |
| 20241003 | 874 | 874 | 817 | 828 | 36,000 | -27 | 97% | 95% | 44% | ▼ | 100% | 101% | 99% | 97% | 105% |
| 20241004 | 830 | 832 | 827 | 829 | 7,700 | 1 | 100% | 100% | 21% | ▲ | 98% | 100% | 98% | 97% | 105% |
| 20241007 | 840 | 840 | 821 | 824 | 22,200 | -5 | 99% | 98% | 288% | ▼ | 101% | 102% | 99% | 96% | 104% |
| 20241008 | 820 | 833 | 820 | 830 | 9,200 | 6 | 101% | 101% | 41% | ▲ | 100% | 100% | 98% | 97% | 105% |
| 20241009 | 835 | 844 | 830 | 837 | 14,900 | 7 | 101% | 100% | 162% | ▲▲ | 99% | 98% | 97% | 98% | 106% |
| 20241010 | 845 | 845 | 831 | 836 | 5,700 | -1 | 100% | 99% | 38% | ▼ | 100% | 99% | 98% | 98% | 106% |
| 20241011 | 835 | 837 | 824 | 831 | 4,400 | -5 | 99% | 100% | 77% | ▼▼ | 99% | 98% | 97% | 97% | 103% |
| 20241015 | 844 | 844 | 827 | 836 | 12,700 | 5 | 101% | 99% | 289% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20241016 | 827 | 839 | 827 | 830 | 5,200 | -6 | 99% | 100% | 41% | ▼ | 98% | 98% | 98% | 97% | 103% |
| 20241017 | 835 | 835 | 820 | 820 | 11,900 | -10 | 99% | 98% | 229% | ▼▼ | 101% | 99% | 100% | 96% | 102% |
| 20241018 | 820 | 832 | 820 | 827 | 2,500 | 7 | 101% | 101% | 21% | ▲ | 99% | 96% | 99% | 97% | 103% |
| 20241021 | 828 | 829 | 821 | 821 | 8,000 | -6 | 99% | 99% | 320% | ▼ | 100% | 98% | 100% | 96% | 102% |
| 20241022 | 821 | 821 | 819 | 819 | 5,300 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 98% | 101% | 96% | 102% |
| 20241023 | 817 | 817 | 811 | 815 | 4,500 | -4 | 100% | 100% | 85% | ▼▼▼ | 98% | 99% | 101% | 95% | 101% |
| 20241024 | 815 | 815 | 798 | 798 | 15,900 | -17 | 98% | 98% | 353% | ▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241025 | 798 | 809 | 798 | 798 | 6,100 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 103% | 93% | 100% |
| 20241028 | 798 | 807 | 798 | 801 | 4,200 | 3 | 100% | 100% | 69% | ▲ | 100% | 102% | 103% | 94% | 100% |
| 20241029 | 801 | 806 | 800 | 802 | 2,200 | 1 | 100% | 100% | 52% | ▲▲ | 101% | 101% | 102% | 94% | 101% |
| 20241030 | 803 | 813 | 803 | 810 | 3,800 | 8 | 101% | 101% | 173% | ▲▲▲ | 99% | 100% | 101% | 95% | 102% |
| 20241031 | 815 | 817 | 803 | 809 | 6,700 | -1 | 100% | 99% | 176% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241101 | 809 | 814 | 808 | 814 | 4,000 | 5 | 101% | 101% | 60% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20241105 | 803 | 813 | 803 | 809 | 4,000 | -5 | 99% | 101% | 100% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241106 | 808 | 813 | 803 | 810 | 6,900 | 1 | 100% | 100% | 173% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241107 | 815 | 818 | 810 | 816 | 3,400 | 6 | 101% | 100% | 49% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241108 | 820 | 823 | 816 | 820 | 9,400 | 4 | 100% | 100% | 276% | ▲▲▲ | 99% | 99% | 98% | 98% | 103% |
| 20241111 | 828 | 828 | 810 | 817 | 12,100 | -3 | 100% | 99% | 129% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20241112 | 819 | 819 | 810 | 810 | 6,000 | -7 | 99% | 99% | 50% | ▼▼ | 101% | 100% | 101% | 97% | 102% |
| 20241113 | 810 | 819 | 809 | 817 | 9,900 | 7 | 101% | 101% | 165% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20241114 | 808 | 816 | 808 | 814 | 4,400 | -3 | 100% | 101% | 44% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20241115 | 811 | 830 | 811 | 823 | 13,200 | 9 | 101% | 101% | 300% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241118 | 812 | 826 | 804 | 814 | 11,600 | -9 | 99% | 100% | 88% | ▼ | 99% | 101% | 100% | 99% | 102% |
| 20241119 | 815 | 815 | 805 | 806 | 3,400 | -8 | 99% | 99% | 29% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241120 | 809 | 824 | 809 | 812 | 8,900 | 6 | 101% | 100% | 262% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20241121 | 818 | 820 | 815 | 820 | 4,400 | 8 | 101% | 100% | 49% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241122 | 821 | 821 | 813 | 821 | 3,900 | 1 | 100% | 100% | 89% | ▲▲▲ | 99% | 98% | 99% | 100% | 103% |
| 20241125 | 822 | 822 | 813 | 814 | 4,800 | -7 | 99% | 99% | 123% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241126 | 813 | 819 | 806 | 806 | 5,100 | -8 | 99% | 99% | 106% | ▼▼ | 100% | 99% | 99% | 98% | 100% |
| 20241127 | 805 | 806 | 802 | 803 | 2,900 | -3 | 100% | 100% | 57% | ▼▼▼ | 101% | 99% | 99% | 98% | 100% |
| 20241128 | 803 | 810 | 802 | 809 | 3,700 | 6 | 101% | 101% | 128% | ▲ | 99% | 98% | 97% | 98% | 101% |
| 20241129 | 807 | 808 | 799 | 801 | 6,400 | -8 | 99% | 99% | 173% | ▼ | 98% | 100% | 97% | 97% | 100% |
| 20241202 | 810 | 810 | 794 | 794 | 13,900 | -7 | 99% | 98% | 217% | ▼▼ | 100% | 103% | 99% | 96% | 100% |
| 20241203 | 794 | 799 | 785 | 795 | 7,300 | 1 | 100% | 100% | 53% | ▲ | 99% | 103% | 98% | 97% | 100% |
| 20241204 | 795 | 795 | 786 | 790 | 4,800 | -5 | 99% | 99% | 66% | ▼ | 101% | 102% | 99% | 96% | 100% |
| 20241205 | 787 | 799 | 783 | 792 | 10,200 | 2 | 100% | 101% | 213% | ▲ | 101% | 99% | 98% | 96% | 100% |
| 20241206 | 800 | 810 | 795 | 810 | 12,800 | 18 | 102% | 101% | 125% | ▲▲ | 99% | 97% | 0% | 98% | 103% |
| 20241209 | 820 | 824 | 813 | 815 | 14,000 | 5 | 101% | 99% | 109% | ▲▲▲ | 98% | 96% | 0% | 99% | 103% |
| 20241210 | 815 | 816 | 800 | 802 | 10,800 | -13 | 98% | 98% | 77% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241211 | 800 | 800 | 789 | 789 | 34,900 | -13 | 98% | 99% | 323% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 790 | 795 | 786 | 793 | 9,100 | 4 | 101% | 100% | 26% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241213 | 793 | 793 | 786 | 786 | 4,800 | -7 | 99% | 99% | 53% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 786 | 790 | 785 | 785 | 7,200 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 784 | 786 | 784 | 786 | 2,500 | 1 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 784 | 790 | 782 | 782 | 9,400 | -4 | 99% | 100% | 376% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 780 | 785 | 777 | 778 | 7,700 | -4 | 99% | 100% | 82% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 778 | 783 | 777 | 782 | 8,500 | 4 | 101% | 101% | 110% | ▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 132,200 | 0 | 54,700 | 0 | 77,500 |
| 2024-12-06 | 0 | 134,600 | 0 | 58,100 | 0 | 76,500 |
| 2024-11-29 | 0 | 143,100 | 0 | 64,500 | 0 | 78,600 |
| 2024-11-22 | 0 | 146,200 | 0 | 67,600 | 0 | 78,600 |
| 2024-11-15 | 0 | 143,100 | 0 | 68,200 | 0 | 74,900 |
| 2024-11-08 | 0 | 146,400 | 0 | 67,800 | 0 | 78,600 |
| 2024-11-01 | 0 | 145,000 | 0 | 65,900 | 0 | 79,100 |
| 2024-10-25 | 0 | 148,700 | 0 | 66,500 | 0 | 82,200 |
| 2024-10-18 | 0 | 144,800 | 0 | 64,200 | 0 | 80,600 |
| 2024-10-11 | 0 | 149,400 | 0 | 64,700 | 0 | 84,700 |
| 2024-10-04 | 0 | 147,600 | 0 | 62,800 | 0 | 84,800 |
| 2024-09-27 | 0 | 133,600 | 0 | 67,000 | 0 | 66,600 |
| 2024-09-20 | 0 | 133,700 | 0 | 65,300 | 0 | 68,400 |
| 2024-09-13 | 0 | 130,600 | 0 | 64,400 | 0 | 66,200 |
| 2024-09-06 | 0 | 127,400 | 0 | 60,600 | 0 | 66,800 |
| 2024-08-30 | 0 | 137,900 | 0 | 68,400 | 0 | 69,500 |
| 2024-08-23 | 0 | 131,500 | 0 | 62,100 | 0 | 69,400 |
| 2024-08-16 | 0 | 121,900 | 0 | 50,800 | 0 | 71,100 |
| 2024-08-09 | 0 | 106,800 | 0 | 34,900 | 0 | 71,900 |
| 2024-08-02 | 0 | 113,900 | 0 | 36,400 | 0 | 77,500 |
| 2024-07-26 | 0 | 111,000 | 0 | 40,100 | 0 | 70,900 |
| 2024-07-19 | 0 | 107,900 | 0 | 41,100 | 0 | 66,800 |
| 2024-07-12 | 0 | 115,600 | 0 | 42,100 | 0 | 73,500 |
| 2024-07-05 | 0 | 113,000 | 0 | 42,600 | 0 | 70,400 |
| 2024-06-28 | 0 | 113,600 | 0 | 41,800 | 0 | 71,800 |
| 2024-06-21 | 0 | 118,400 | 0 | 42,600 | 0 | 75,800 |
| 2024-06-14 | 0 | 116,400 | 0 | 43,200 | 0 | 73,200 |
| 2024-06-07 | 0 | 114,100 | 0 | 42,500 | 0 | 71,600 |
| 2024-05-31 | 0 | 118,800 | 0 | 43,700 | 0 | 75,100 |
| 2024-05-24 | 0 | 119,900 | 0 | 43,700 | 0 | 76,200 |
| 2024-05-17 | 0 | 119,100 | 0 | 43,400 | 0 | 75,700 |
| 2024-05-10 | 0 | 116,600 | 0 | 44,100 | 0 | 72,500 |
| 2024-05-02 | 0 | 117,000 | 0 | 43,200 | 0 | 73,800 |
| 2024-04-26 | 0 | 119,500 | 0 | 43,200 | 0 | 76,300 |
| 2024-04-19 | 0 | 119,700 | 0 | 43,400 | 0 | 76,300 |
| 2024-04-12 | 0 | 116,700 | 0 | 44,100 | 0 | 72,600 |
| 2024-04-05 | 0 | 117,800 | 0 | 44,200 | 0 | 73,600 |
| 2024-03-29 | 0 | 115,500 | 0 | 44,000 | 0 | 71,500 |
| 2024-03-22 | 0 | 113,300 | 0 | 43,500 | 0 | 69,800 |
| 2024-03-15 | 0 | 113,900 | 0 | 44,600 | 0 | 69,300 |
| 2024-03-08 | 0 | 109,100 | 0 | 40,100 | 0 | 69,000 |
| 2024-03-01 | 0 | 112,700 | 0 | 41,700 | 0 | 71,000 |
| 2024-02-22 | 0 | 113,400 | 0 | 43,500 | 0 | 69,900 |
| 2024-02-16 | 0 | 109,200 | 0 | 39,500 | 0 | 69,700 |
| 2024-02-09 | 0 | 110,700 | 0 | 39,500 | 0 | 71,200 |
| 2024-02-02 | 0 | 104,200 | 0 | 37,600 | 0 | 66,600 |
| 2024-01-26 | 0 | 106,900 | 0 | 37,400 | 0 | 69,500 |
| 2024-01-19 | 0 | 104,000 | 0 | 37,000 | 0 | 67,000 |
| 2024-01-12 | 0 | 112,700 | 0 | 37,500 | 0 | 75,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240911 | 15:00 | 重松製作 | 固定資産の取得に関するお知らせ |
| 20240802 | 15:00 | 重松製作 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240627 | 13:00 | 重松製作 | 社外監査役との責任限定契約締結に関するお知らせ |
| 20240521 | 16:30 | 重松製作 | 剰余金の配当に関するお知らせ |
| 20240521 | 16:30 | 重松製作 | 社外監査役の異動に関するお知らせ |
| 20240510 | 16:30 | 重松製作 | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 16:30 | 重松製作 | 役員の異動に関するお知らせ |
| 20240501 | 15:00 | 重松製作 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240206 | 15:00 | 重松製作 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7980 | 1 | 株式会社 重松製作所 | 2024-12-22 00:28:10 |
| 7980 | 2 | 第2四半期決算説明資料(2024年度) | 2024-12-07 01:30:35 |
| 7980 | 2 | 第78期定時株主総会招集ご通知 | 2024-06-21 19:46:13 |
| 7980 | 2 | 電子公告 IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:46 |
| 7980 | 2 | IR説明資料 IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:45 |
| 7980 | 2 | 2024年 IRニュース一覧｜株式会社 重松製作所 | 2024-06-14 14:55:44 |
| 7980 | 2 | 財務ハイライト IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:43 |
| 7980 | 2 | IR情報｜株式会社 重松製作所 | 2024-06-14 14:55:42 |
| 7980 | 3 | 年末年始休業のお知らせ｜株式会社 重松製作所 | 2024-12-20 13:28:36 |
| 7980 | 3 | 「送気マスクの適正な使用等について」が改正されました｜株式会社 重松製作所 | 2024-12-06 01:30:05 |