| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,424 | 2,424 | 2,400 | 2,415 | 5,900 | 10 | 100% | 100% | 105% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20250311 | 2,400 | 2,420 | 2,399 | 2,420 | 5,400 | 5 | 100% | 101% | 92% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250312 | 2,419 | 2,419 | 2,410 | 2,412 | 2,500 | -8 | 100% | 100% | 46% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20250313 | 2,418 | 2,418 | 2,410 | 2,418 | 2,100 | 6 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250314 | 2,419 | 2,422 | 2,412 | 2,422 | 4,200 | 4 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250317 | 2,422 | 2,422 | 2,408 | 2,415 | 5,100 | -7 | 100% | 100% | 121% | ▼ | 101% | 101% | 100% | 100% | 101% |
| 20250318 | 2,407 | 2,431 | 2,407 | 2,431 | 3,000 | 16 | 101% | 101% | 59% | ▲ | 99% | 100% | 99% | 100% | 102% |
| 20250319 | 2,435 | 2,440 | 2,421 | 2,422 | 2,900 | -9 | 100% | 99% | 97% | ▼ | 99% | 100% | 99% | 100% | 101% |
| 20250321 | 2,441 | 2,441 | 2,423 | 2,423 | 2,900 | 1 | 100% | 99% | 100% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250324 | 2,400 | 2,431 | 2,400 | 2,431 | 9,200 | 8 | 100% | 101% | 317% | ▲▲ | 101% | 100% | 100% | 100% | 102% |
| 20250325 | 2,423 | 2,443 | 2,414 | 2,443 | 4,200 | 12 | 100% | 101% | 46% | ▲▲▲ | 100% | 98% | 99% | 100% | 102% |
| 20250326 | 2,443 | 2,443 | 2,421 | 2,443 | 5,700 | 0 | 100% | 100% | 136% | -- | 100% | 98% | 100% | 100% | 102% |
| 20250327 | 2,422 | 2,441 | 2,422 | 2,430 | 3,100 | -13 | 99% | 100% | 54% | ▼ | 101% | 99% | 101% | 99% | 102% |
| 20250328 | 2,397 | 2,429 | 2,380 | 2,429 | 3,400 | -1 | 100% | 101% | 110% | ▼▼ | 100% | 98% | 101% | 99% | 102% |
| 20250331 | 2,404 | 2,411 | 2,383 | 2,395 | 8,000 | -34 | 99% | 100% | 235% | ▼▼▼ | 98% | 98% | 101% | 98% | 100% |
| 20250401 | 2,417 | 2,417 | 2,370 | 2,370 | 9,900 | -25 | 99% | 98% | 124% | ▼▼▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20250402 | 2,374 | 2,375 | 2,353 | 2,362 | 7,100 | -8 | 100% | 99% | 72% | ▼▼▼▼▼ | 102% | 103% | 105% | 97% | 100% |
| 20250403 | 2,330 | 2,388 | 2,330 | 2,367 | 9,600 | 5 | 100% | 102% | 135% | ▲ | 98% | 101% | 102% | 97% | 100% |
| 20250404 | 2,383 | 2,383 | 2,300 | 2,339 | 11,800 | -28 | 99% | 98% | 123% | ▼ | 99% | 101% | 102% | 96% | 100% |
| 20250408 | 2,398 | 2,399 | 2,365 | 2,365 | 8,700 | 26 | 101% | 99% | 74% | ▲ | 99% | 100% | 103% | 97% | 101% |
| 20250409 | 2,397 | 2,397 | 2,366 | 2,380 | 5,400 | 15 | 101% | 99% | 62% | ▲▲ | 99% | 99% | 102% | 97% | 102% |
| 20250410 | 2,421 | 2,421 | 2,378 | 2,390 | 5,700 | 10 | 100% | 99% | 106% | ▲▲▲ | 101% | 100% | 103% | 98% | 102% |
| 20250411 | 2,388 | 2,412 | 2,370 | 2,412 | 3,400 | 22 | 101% | 101% | 60% | ▲▲▲▲ | 99% | 99% | 102% | 99% | 103% |
| 20250414 | 2,418 | 2,418 | 2,312 | 2,399 | 10,000 | -13 | 99% | 99% | 294% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20250415 | 2,399 | 2,399 | 2,383 | 2,394 | 3,900 | -5 | 100% | 100% | 39% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20250416 | 2,395 | 2,395 | 2,370 | 2,388 | 2,100 | -6 | 100% | 100% | 54% | ▼▼▼ | 99% | 102% | 103% | 98% | 102% |
| 20250417 | 2,388 | 2,388 | 2,370 | 2,374 | 900 | -14 | 99% | 99% | 43% | ▼▼▼▼ | 101% | 102% | 103% | 97% | 101% |
| 20250418 | 2,381 | 2,400 | 2,380 | 2,400 | 3,000 | 26 | 101% | 101% | 333% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250421 | 2,424 | 2,443 | 2,400 | 2,418 | 9,900 | 18 | 101% | 100% | 330% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20250422 | 2,418 | 2,430 | 2,415 | 2,430 | 2,000 | 12 | 100% | 100% | 20% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20250423 | 2,430 | 2,435 | 2,430 | 2,430 | 1,600 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250424 | 2,429 | 2,430 | 2,420 | 2,430 | 1,300 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 101% | 100% | 104% |
| 20250425 | 2,430 | 2,436 | 2,411 | 2,421 | 2,600 | -9 | 100% | 100% | 200% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20250428 | 2,428 | 2,433 | 2,421 | 2,423 | 2,600 | 2 | 100% | 100% | 100% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20250430 | 2,440 | 2,441 | 2,426 | 2,426 | 2,800 | 3 | 100% | 99% | 108% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250501 | 2,436 | 2,437 | 2,426 | 2,434 | 2,500 | 8 | 100% | 100% | 89% | ▲▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250502 | 2,434 | 2,441 | 2,430 | 2,438 | 1,200 | 4 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250507 | 2,455 | 2,456 | 2,444 | 2,452 | 5,300 | 14 | 101% | 100% | 442% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250508 | 2,459 | 2,459 | 2,446 | 2,459 | 2,800 | 7 | 100% | 100% | 53% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250509 | 2,456 | 2,459 | 2,447 | 2,459 | 1,400 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 104% |
| 20250512 | 2,459 | 2,459 | 2,449 | 2,449 | 2,700 | -10 | 100% | 100% | 193% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250513 | 2,463 | 2,463 | 2,442 | 2,458 | 2,100 | 9 | 100% | 100% | 78% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20250514 | 2,458 | 2,458 | 2,445 | 2,445 | 1,800 | -13 | 99% | 99% | 86% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20250515 | 2,453 | 2,453 | 2,440 | 2,448 | 2,100 | 3 | 100% | 100% | 117% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250516 | 2,457 | 2,457 | 2,440 | 2,455 | 1,400 | 7 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250519 | 2,431 | 2,451 | 2,431 | 2,433 | 4,000 | -22 | 99% | 100% | 286% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250520 | 2,433 | 2,442 | 2,433 | 2,433 | 1,700 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250521 | 2,433 | 2,438 | 2,431 | 2,437 | 1,300 | 4 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250522 | 2,437 | 2,437 | 2,430 | 2,434 | 900 | -3 | 100% | 100% | 69% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250523 | 2,440 | 2,440 | 2,431 | 2,431 | 1,300 | -3 | 100% | 100% | 144% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 2,434 | 2,435 | 2,428 | 2,428 | 1,900 | -3 | 100% | 100% | 146% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250527 | 2,431 | 2,432 | 2,420 | 2,430 | 1,000 | 2 | 100% | 100% | 53% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250528 | 2,430 | 2,430 | 2,424 | 2,425 | 900 | -5 | 100% | 100% | 90% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20250529 | 2,425 | 2,432 | 2,421 | 2,432 | 1,100 | 7 | 100% | 100% | 122% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250530 | 2,424 | 2,430 | 2,424 | 2,430 | 1,500 | -2 | 100% | 100% | 136% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20250602 | 2,430 | 2,434 | 2,426 | 2,434 | 2,000 | 4 | 100% | 100% | 133% | ▲ | 101% | 101% | 0% | 99% | 100% |
| 20250603 | 2,434 | 2,449 | 2,434 | 2,449 | 1,800 | 15 | 101% | 101% | 90% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 2,450 | 2,450 | 2,446 | 2,446 | 1,600 | -3 | 100% | 100% | 89% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 2,454 | 2,454 | 2,441 | 2,451 | 1,600 | 5 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 2,452 | 2,452 | 2,444 | 2,449 | 1,500 | -2 | 100% | 100% | 94% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,600 | 0 | 3,800 | 0 | 2,800 |
| 2025-05-23 | 0 | 6,900 | 0 | 4,100 | 0 | 2,800 |
| 2025-05-16 | 0 | 6,100 | 0 | 3,400 | 0 | 2,700 |
| 2025-05-09 | 0 | 6,400 | 0 | 3,800 | 0 | 2,600 |
| 2025-05-02 | 0 | 5,700 | 0 | 3,000 | 0 | 2,700 |
| 2025-04-25 | 0 | 5,700 | 0 | 3,000 | 0 | 2,700 |
| 2025-04-18 | 0 | 6,500 | 0 | 3,700 | 0 | 2,800 |
| 2025-04-11 | 0 | 6,500 | 0 | 3,700 | 0 | 2,800 |
| 2025-04-04 | 0 | 7,400 | 0 | 3,800 | 0 | 3,600 |
| 2025-03-28 | 0 | 7,800 | 0 | 4,500 | 0 | 3,300 |
| 2025-03-21 | 0 | 8,500 | 0 | 5,000 | 0 | 3,500 |
| 2025-03-14 | 0 | 7,200 | 0 | 4,400 | 0 | 2,800 |
| 2025-03-07 | 0 | 7,100 | 0 | 4,400 | 0 | 2,700 |
| 2025-02-28 | 0 | 6,800 | 0 | 4,400 | 0 | 2,400 |
| 2025-02-21 | 100 | 6,000 | 100 | 3,600 | 0 | 2,400 |
| 2025-02-14 | 0 | 6,500 | 0 | 4,100 | 0 | 2,400 |
| 2025-02-07 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2025-01-31 | 0 | 6,900 | 0 | 3,900 | 0 | 3,000 |
| 2025-01-24 | 0 | 5,900 | 0 | 3,700 | 0 | 2,200 |
| 2025-01-17 | 0 | 5,800 | 0 | 3,500 | 0 | 2,300 |
| 2025-01-10 | 0 | 5,700 | 0 | 3,500 | 0 | 2,200 |
| 2024-12-27 | 0 | 6,300 | 0 | 3,700 | 0 | 2,600 |
| 2024-12-20 | 0 | 7,400 | 0 | 4,600 | 0 | 2,800 |
| 2024-12-13 | 0 | 6,800 | 0 | 4,000 | 0 | 2,800 |
| 2024-12-06 | 0 | 6,600 | 0 | 4,000 | 0 | 2,600 |
| 2024-11-29 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2024-11-22 | 0 | 6,800 | 0 | 4,300 | 0 | 2,500 |
| 2024-11-15 | 0 | 6,300 | 0 | 3,600 | 0 | 2,700 |
| 2024-11-08 | 0 | 6,900 | 0 | 3,400 | 0 | 3,500 |
| 2024-11-01 | 0 | 6,800 | 0 | 3,500 | 0 | 3,300 |
| 2024-10-25 | 0 | 5,600 | 0 | 2,700 | 0 | 2,900 |
| 2024-10-18 | 0 | 5,800 | 0 | 2,700 | 0 | 3,100 |
| 2024-10-11 | 0 | 5,700 | 0 | 2,700 | 0 | 3,000 |
| 2024-10-04 | 0 | 5,000 | 0 | 2,600 | 0 | 2,400 |
| 2024-09-27 | 0 | 4,600 | 0 | 2,200 | 0 | 2,400 |
| 2024-09-20 | 0 | 6,600 | 0 | 4,100 | 0 | 2,500 |
| 2024-09-13 | 0 | 7,200 | 0 | 3,800 | 0 | 3,400 |
| 2024-09-06 | 0 | 7,400 | 0 | 3,300 | 0 | 4,100 |
| 2024-08-30 | 0 | 7,100 | 0 | 3,300 | 0 | 3,800 |
| 2024-08-23 | 0 | 6,100 | 0 | 3,300 | 0 | 2,800 |
| 2024-08-16 | 0 | 6,800 | 0 | 3,300 | 0 | 3,500 |
| 2024-08-09 | 0 | 8,100 | 0 | 4,100 | 0 | 4,000 |
| 2024-08-02 | 0 | 7,800 | 0 | 3,800 | 0 | 4,000 |
| 2024-07-26 | 0 | 7,100 | 0 | 3,700 | 0 | 3,400 |
| 2024-07-19 | 0 | 7,600 | 0 | 4,500 | 0 | 3,100 |
| 2024-07-12 | 0 | 6,400 | 0 | 3,500 | 0 | 2,900 |
| 2024-07-05 | 0 | 5,800 | 0 | 2,800 | 0 | 3,000 |
| 2024-06-28 | 0 | 5,100 | 0 | 2,200 | 0 | 2,900 |
| 2024-06-21 | 0 | 5,500 | 0 | 2,300 | 0 | 3,200 |
| 2024-06-14 | 0 | 6,800 | 0 | 3,600 | 0 | 3,200 |
| 2024-06-07 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2024-05-31 | 0 | 6,100 | 0 | 2,900 | 0 | 3,200 |
| 2024-05-24 | 0 | 6,300 | 0 | 3,000 | 0 | 3,300 |
| 2024-05-17 | 0 | 6,200 | 0 | 3,000 | 0 | 3,200 |
| 2024-05-10 | 0 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-05-02 | 0 | 6,500 | 0 | 3,200 | 0 | 3,300 |
| 2024-04-26 | 0 | 6,900 | 0 | 3,600 | 0 | 3,300 |
| 2024-04-19 | 200 | 6,900 | 200 | 3,700 | 0 | 3,200 |
| 2024-04-12 | 0 | 6,600 | 0 | 3,200 | 0 | 3,400 |
| 2024-04-05 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 2024-03-29 | 0 | 6,700 | 0 | 3,300 | 0 | 3,400 |
| 2024-03-22 | 0 | 7,000 | 0 | 3,700 | 0 | 3,300 |
| 2024-03-15 | 0 | 7,900 | 0 | 4,800 | 0 | 3,100 |
| 2024-03-08 | 0 | 8,200 | 0 | 4,500 | 0 | 3,700 |
| 2024-03-01 | 0 | 8,100 | 0 | 4,500 | 0 | 3,600 |
| 2024-02-22 | 0 | 7,300 | 0 | 3,600 | 0 | 3,700 |
| 2024-02-16 | 0 | 6,500 | 0 | 3,300 | 0 | 3,200 |
| 2024-02-09 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2024-02-02 | 0 | 6,600 | 0 | 3,500 | 0 | 3,100 |
| 2024-01-26 | 0 | 7,000 | 0 | 3,700 | 0 | 3,300 |
| 2024-01-19 | 0 | 7,700 | 0 | 3,700 | 0 | 4,000 |
| 2024-01-12 | 0 | 7,200 | 0 | 3,900 | 0 | 3,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:00 | 蔵王産業 | 2025年3月期決算短信〔日本基準〕（非連結） |
| 20250210 | 15:00 | 蔵王産業 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20241111 | 15:00 | 蔵王産業 | 2025年3月期第2四半期（中間期）累計期間の業績予想値と実績値の差異及び期末業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | 蔵王産業 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(非連結） |
| 20240708 | 15:00 | 蔵王産業 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240627 | 15:00 | 蔵王産業 | 資本コストや株価を意識した経営の実現に向けた対応方針について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9986 | 1 | 蔵王産業は環境美化創造企業です。 | 2025-06-07 02:25:09 |
| 9986 | 2 | 第69回定時株主総会資料 | 2025-06-04 19:34:15 |
| 9986 | 2 | 第69回定時株主総会招集ご通知 | 2025-06-04 19:34:13 |
| 9986 | 2 | 2025-03-07 15:29:07 | |
| 9986 | 2 | 定時株主総会資料 | 2024-06-21 22:47:04 |
| 9986 | 2 | 株主総会招集通知 | 2024-06-21 22:47:02 |
| 9986 | 2 | 家庭用商品 | 蔵王産業 株式会社 | 2024-06-18 10:33:21 |
| 9986 | 3 | 夏季休業のお知らせ | 蔵王産業 株式会社 | 2024-06-18 10:33:14 |
| 9986 | 3 | 商品情報 | 蔵王産業 株式会社 | 2024-06-18 10:33:11 |
| 9986 | 3 | 拠点情報 | 蔵王産業 株式会社 | 2024-06-18 10:33:07 |