| 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 | 663 | 663 | 658 | 659 | 87,000 | 0 | 100% | 99% | 81% | -- | 100% | 100% | 100% | 96% | 104% |
| 20240925 | 654 | 657 | 650 | 656 | 65,500 | -3 | 100% | 100% | 75% | ▼ | 101% | 99% | 99% | 96% | 104% |
| 20240926 | 657 | 663 | 653 | 663 | 93,700 | 7 | 101% | 101% | 143% | ▲ | 99% | 99% | 98% | 97% | 105% |
| 20240927 | 665 | 666 | 658 | 660 | 53,300 | -3 | 100% | 99% | 57% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20240930 | 650 | 655 | 647 | 651 | 74,600 | -9 | 99% | 100% | 140% | ▼▼ | 100% | 100% | 99% | 95% | 103% |
| 20241001 | 654 | 654 | 648 | 652 | 41,200 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20241002 | 646 | 655 | 645 | 646 | 52,500 | -6 | 99% | 100% | 127% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 656 | 658 | 654 | 658 | 75,300 | 12 | 102% | 100% | 143% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20241004 | 652 | 658 | 652 | 652 | 74,300 | -6 | 99% | 100% | 99% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241007 | 657 | 661 | 651 | 655 | 134,200 | 3 | 100% | 100% | 181% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241008 | 651 | 653 | 644 | 648 | 81,400 | -7 | 99% | 100% | 61% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241009 | 650 | 655 | 649 | 653 | 70,200 | 5 | 101% | 100% | 86% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20241010 | 654 | 654 | 649 | 652 | 35,200 | -1 | 100% | 100% | 50% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20241011 | 654 | 654 | 647 | 647 | 52,100 | -5 | 99% | 99% | 148% | ▼▼ | 99% | 98% | 100% | 98% | 101% |
| 20241015 | 655 | 655 | 646 | 649 | 62,100 | 2 | 100% | 99% | 119% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241016 | 647 | 653 | 644 | 644 | 80,500 | -5 | 99% | 100% | 130% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20241017 | 650 | 650 | 642 | 642 | 41,700 | -2 | 100% | 99% | 52% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20241018 | 646 | 650 | 644 | 645 | 33,700 | 3 | 100% | 100% | 81% | ▲ | 100% | 98% | 101% | 97% | 100% |
| 20241021 | 647 | 648 | 642 | 644 | 43,800 | -1 | 100% | 100% | 130% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241022 | 645 | 648 | 642 | 642 | 80,700 | -2 | 100% | 100% | 184% | ▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20241023 | 645 | 645 | 636 | 636 | 107,400 | -6 | 99% | 99% | 133% | ▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241024 | 635 | 638 | 629 | 635 | 88,400 | -1 | 100% | 100% | 82% | ▼▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241025 | 634 | 636 | 630 | 633 | 69,400 | -2 | 100% | 100% | 79% | ▼▼▼▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20241028 | 635 | 644 | 633 | 641 | 67,500 | 8 | 101% | 101% | 97% | ▲ | 100% | 101% | 100% | 97% | 101% |
| 20241029 | 644 | 649 | 642 | 645 | 63,000 | 4 | 101% | 100% | 93% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241030 | 650 | 655 | 646 | 648 | 684,700 | 3 | 100% | 100% | 1087% | ▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241031 | 649 | 652 | 645 | 646 | 76,100 | -2 | 100% | 100% | 11% | ▼ | 98% | 99% | 99% | 98% | 102% |
| 20241101 | 652 | 652 | 638 | 639 | 125,700 | -7 | 99% | 98% | 165% | ▼▼ | 102% | 100% | 101% | 98% | 101% |
| 20241105 | 642 | 652 | 638 | 652 | 63,700 | 13 | 102% | 102% | 51% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20241106 | 649 | 650 | 642 | 644 | 74,700 | -8 | 99% | 99% | 117% | ▼ | 99% | 98% | 98% | 99% | 102% |
| 20241107 | 652 | 652 | 645 | 648 | 62,400 | 4 | 101% | 99% | 84% | ▲ | 98% | 98% | 98% | 99% | 102% |
| 20241108 | 652 | 652 | 637 | 637 | 97,600 | -11 | 98% | 98% | 156% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20241111 | 637 | 641 | 634 | 641 | 122,300 | 4 | 101% | 101% | 125% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20241112 | 640 | 644 | 639 | 639 | 43,600 | -2 | 100% | 100% | 36% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241113 | 644 | 644 | 638 | 639 | 82,500 | 0 | 100% | 99% | 189% | -- | 100% | 101% | 99% | 98% | 101% |
| 20241114 | 642 | 645 | 639 | 639 | 46,800 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241115 | 644 | 648 | 639 | 645 | 85,400 | 6 | 101% | 100% | 182% | ▲ | 101% | 100% | 100% | 99% | 102% |
| 20241118 | 640 | 646 | 640 | 645 | 23,900 | 0 | 100% | 101% | 28% | -- | 100% | 99% | 99% | 99% | 102% |
| 20241119 | 645 | 648 | 644 | 647 | 32,700 | 2 | 100% | 100% | 137% | ▲ | 100% | 98% | 99% | 99% | 102% |
| 20241120 | 645 | 650 | 643 | 645 | 46,200 | -2 | 100% | 100% | 141% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20241121 | 646 | 646 | 640 | 640 | 50,100 | -5 | 99% | 99% | 108% | ▼▼ | 100% | 98% | 100% | 98% | 101% |
| 20241122 | 642 | 644 | 640 | 641 | 60,700 | 1 | 100% | 100% | 121% | ▲ | 99% | 98% | 100% | 98% | 101% |
| 20241125 | 641 | 642 | 635 | 635 | 79,100 | -6 | 99% | 99% | 130% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241126 | 636 | 638 | 630 | 634 | 79,900 | -1 | 100% | 100% | 101% | ▼▼ | 98% | 100% | 101% | 97% | 100% |
| 20241127 | 634 | 634 | 623 | 624 | 114,600 | -10 | 98% | 98% | 143% | ▼▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241128 | 622 | 631 | 622 | 629 | 158,100 | 5 | 101% | 101% | 138% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241129 | 629 | 630 | 626 | 630 | 62,400 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241202 | 630 | 635 | 628 | 633 | 59,500 | 3 | 100% | 100% | 95% | ▲▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241203 | 633 | 638 | 633 | 636 | 57,200 | 3 | 100% | 100% | 96% | ▲▲▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241204 | 636 | 636 | 628 | 628 | 67,100 | -8 | 99% | 99% | 117% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241205 | 627 | 631 | 626 | 628 | 102,900 | 0 | 100% | 100% | 153% | -- | 101% | 102% | 100% | 97% | 101% |
| 20241206 | 628 | 633 | 626 | 632 | 64,600 | 4 | 101% | 101% | 63% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 635 | 638 | 633 | 635 | 64,100 | 3 | 100% | 100% | 99% | ▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 638 | 638 | 634 | 634 | 47,000 | -1 | 100% | 99% | 73% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 634 | 635 | 631 | 635 | 66,500 | 1 | 100% | 100% | 141% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241212 | 637 | 641 | 635 | 639 | 97,000 | 4 | 101% | 100% | 146% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 637 | 640 | 637 | 638 | 58,700 | -1 | 100% | 100% | 61% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241216 | 638 | 641 | 637 | 637 | 49,200 | -1 | 100% | 100% | 84% | ▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241217 | 637 | 638 | 634 | 637 | 62,900 | 0 | 100% | 100% | 128% | -- | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 637 | 637 | 633 | 633 | 42,500 | -4 | 99% | 99% | 68% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 631 | 635 | 630 | 630 | 76,400 | -3 | 100% | 100% | 180% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 633 | 633 | 627 | 627 | 91,300 | -3 | 100% | 99% | 120% | ▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,500 | 251,900 | 0 | 118,400 | 2,500 | 133,500 |
| 2024-12-06 | 2,400 | 249,800 | 0 | 114,500 | 2,400 | 135,300 |
| 2024-11-29 | 5,100 | 246,900 | 0 | 111,500 | 5,100 | 135,400 |
| 2024-11-22 | 3,400 | 229,100 | 0 | 108,900 | 3,400 | 120,200 |
| 2024-11-15 | 3,500 | 220,400 | 0 | 99,000 | 3,500 | 121,400 |
| 2024-11-08 | 6,700 | 233,800 | 0 | 104,800 | 6,700 | 129,000 |
| 2024-11-01 | 7,600 | 226,700 | 0 | 102,600 | 7,600 | 124,100 |
| 2024-10-25 | 6,100 | 231,800 | 0 | 101,800 | 6,100 | 130,000 |
| 2024-10-18 | 6,700 | 228,700 | 0 | 100,600 | 6,700 | 128,100 |
| 2024-10-11 | 5,900 | 226,700 | 0 | 99,700 | 5,900 | 127,000 |
| 2024-10-04 | 5,500 | 321,700 | 0 | 201,300 | 5,500 | 120,400 |
| 2024-09-27 | 7,300 | 312,100 | 0 | 193,600 | 7,300 | 118,500 |
| 2024-09-20 | 7,000 | 322,200 | 0 | 195,600 | 7,000 | 126,600 |
| 2024-09-13 | 4,400 | 342,100 | 0 | 198,200 | 4,400 | 143,900 |
| 2024-09-06 | 6,900 | 335,200 | 0 | 197,300 | 6,900 | 137,900 |
| 2024-08-30 | 5,900 | 331,200 | 0 | 190,800 | 5,900 | 140,400 |
| 2024-08-23 | 6,600 | 331,300 | 0 | 189,500 | 6,600 | 141,800 |
| 2024-08-16 | 6,200 | 354,300 | 0 | 195,300 | 6,200 | 159,000 |
| 2024-08-09 | 3,100 | 553,400 | 0 | 389,500 | 3,100 | 163,900 |
| 2024-08-02 | 7,800 | 626,100 | 0 | 450,400 | 7,800 | 175,700 |
| 2024-07-26 | 13,700 | 608,700 | 0 | 454,800 | 13,700 | 153,900 |
| 2024-07-19 | 13,000 | 636,400 | 100 | 493,500 | 12,900 | 142,900 |
| 2024-07-12 | 14,900 | 632,800 | 100 | 492,000 | 14,800 | 140,800 |
| 2024-07-05 | 16,300 | 588,100 | 100 | 450,400 | 16,200 | 137,700 |
| 2024-06-28 | 14,700 | 597,100 | 100 | 449,200 | 14,600 | 147,900 |
| 2024-06-21 | 18,700 | 607,700 | 0 | 450,500 | 18,700 | 157,200 |
| 2024-06-14 | 19,800 | 647,800 | 100 | 450,200 | 19,700 | 197,600 |
| 2024-06-07 | 16,600 | 642,500 | 100 | 449,300 | 16,500 | 193,200 |
| 2024-05-31 | 17,900 | 655,900 | 100 | 463,800 | 17,800 | 192,100 |
| 2024-05-24 | 19,500 | 1,217,800 | 100 | 1,001,500 | 19,400 | 216,300 |
| 2024-05-17 | 19,900 | 1,169,400 | 100 | 973,300 | 19,800 | 196,100 |
| 2024-05-10 | 22,900 | 1,159,800 | 0 | 948,400 | 22,900 | 211,400 |
| 2024-05-02 | 21,500 | 1,183,500 | 100 | 946,000 | 21,400 | 237,500 |
| 2024-04-26 | 13,200 | 816,300 | 0 | 475,600 | 13,200 | 340,700 |
| 2024-04-19 | 18,400 | 822,300 | 0 | 477,000 | 18,400 | 345,300 |
| 2024-04-12 | 20,400 | 828,200 | 0 | 444,100 | 20,400 | 384,100 |
| 2024-04-05 | 16,100 | 669,800 | 0 | 209,200 | 16,100 | 460,600 |
| 2024-03-29 | 16,500 | 735,100 | 0 | 222,900 | 16,500 | 512,200 |
| 2024-03-22 | 29,800 | 743,900 | 0 | 204,000 | 29,800 | 539,900 |
| 2024-03-15 | 223,700 | 1,179,300 | 0 | 302,100 | 223,700 | 877,200 |
| 2024-03-08 | 3,399,900 | 1,450,800 | 51,300 | 269,700 | 3,348,600 | 1,181,100 |
| 2024-03-01 | 4,477,100 | 3,300,700 | 28,200 | 320,800 | 4,448,900 | 2,979,900 |
| 2024-02-22 | 56,800 | 196,800 | 22,700 | 99,300 | 34,100 | 97,500 |
| 2024-02-16 | 57,200 | 198,700 | 22,800 | 102,400 | 34,400 | 96,300 |
| 2024-02-09 | 62,000 | 204,000 | 22,700 | 103,700 | 39,300 | 100,300 |
| 2024-02-02 | 62,100 | 209,700 | 22,700 | 109,500 | 39,400 | 100,200 |
| 2024-01-26 | 59,100 | 211,000 | 22,700 | 102,600 | 36,400 | 108,400 |
| 2024-01-19 | 56,100 | 207,400 | 22,800 | 101,100 | 33,300 | 106,300 |
| 2024-01-12 | 56,300 | 216,300 | 22,700 | 103,200 | 33,600 | 113,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | 明和産 | 2025年３月期第２四半期決算短信〔日本基準〕(連結) |
| 20241031 | 13:00 | 明和産 | 2024年度第２四半期末連結決算概要 |
| 20240920 | 17:00 | 明和産 | 自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ |
| 20240903 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | 明和産 | 2024年度第1四半期末連結決算概要 |
| 20240731 | 15:00 | 明和産 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240702 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240624 | 17:30 | 明和産 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240621 | 15:00 | 明和産 | 支配株主等に関する事項について |
| 20240604 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:00 | 明和産 | 剰余金の配当に関するお知らせ |
| 20240502 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240430 | 15:00 | 明和産 | 通期業績予想と実績値との差異及び期末配当（増配）に関するお知らせ |
| 20240430 | 15:00 | 明和産 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 明和産 | 2023年度連結決算概要 |
| 20240402 | 15:00 | 明和産 | 自己株式の取得状況に関するお知らせ |
| 20240329 | 15:00 | 明和産 | 取締役人事に関するお知らせ |
| 20240305 | 17:00 | 明和産 | 売出価格等の決定に関するお知らせ |
| 20240305 | 17:00 | 明和産 | （開示事項の経過）自己株式取得に係る事項の決定に関するお知らせ |
| 20240226 | 15:30 | 明和産 | 株式の売出しに関するお知らせ |
| 20240226 | 15:30 | 明和産 | 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8103 | 1 | 明和産業株式会社 | 2024-12-22 01:21:18 |
| 8103 | 2 | 免責事項 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:34 |
| 8103 | 2 | 情報開示基本方針 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:33 |
| 8103 | 2 | よくあるご質問 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:32 |
| 8103 | 2 | 電子公告 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:31 |
| 8103 | 2 | 株式諸手続き | 株式情報 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:29 |
| 8103 | 2 | 定款・株式取扱規則 | 株式情報 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:28 |
| 8103 | 2 | 銘柄基本情報 | 株式情報 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:27 |
| 8103 | 2 | 個人投資家向けIR説明会 | IR資料 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:26 |
| 8103 | 2 | 機関投資家向けIR説明会 | IR資料 | IR情報 | 明和産業株式会社 | 2024-06-18 20:38:25 |