| 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 | 5,650 | 5,650 | 5,500 | 5,610 | 2,400 | 110 | 102% | 99% | 114% | ▲▲ | 99% | 101% | 105% | 96% | 105% |
| 20240925 | 5,600 | 5,630 | 5,540 | 5,550 | 6,600 | -60 | 99% | 99% | 275% | ▼ | 103% | 101% | 106% | 97% | 104% |
| 20240926 | 5,550 | 5,690 | 5,550 | 5,690 | 2,200 | 140 | 103% | 103% | 33% | ▲ | 101% | 104% | 105% | 99% | 106% |
| 20240927 | 5,610 | 5,670 | 5,570 | 5,670 | 1,900 | -20 | 100% | 101% | 86% | ▼ | 101% | 106% | 105% | 99% | 106% |
| 20240930 | 5,590 | 5,670 | 5,580 | 5,650 | 900 | -20 | 100% | 101% | 47% | ▼▼ | 100% | 105% | 104% | 99% | 105% |
| 20241001 | 5,650 | 5,700 | 5,550 | 5,630 | 7,600 | -20 | 100% | 100% | 844% | ▼▼▼ | 99% | 105% | 104% | 99% | 105% |
| 20241002 | 5,630 | 5,630 | 5,580 | 5,580 | 1,200 | -50 | 99% | 99% | 16% | ▼▼▼▼ | 103% | 105% | 104% | 98% | 104% |
| 20241003 | 5,630 | 5,810 | 5,630 | 5,810 | 6,200 | 230 | 104% | 103% | 517% | ▲ | 102% | 101% | 101% | 100% | 108% |
| 20241004 | 5,830 | 5,960 | 5,810 | 5,950 | 3,800 | 140 | 102% | 102% | 61% | ▲▲ | 99% | 99% | 99% | 100% | 111% |
| 20241007 | 5,920 | 5,920 | 5,850 | 5,870 | 2,500 | -80 | 99% | 99% | 66% | ▼ | 101% | 99% | 105% | 99% | 110% |
| 20241008 | 5,870 | 5,920 | 5,810 | 5,910 | 3,400 | 40 | 101% | 101% | 136% | ▲ | 98% | 97% | 105% | 99% | 110% |
| 20241009 | 5,900 | 5,900 | 5,740 | 5,780 | 4,500 | -130 | 98% | 98% | 132% | ▼ | 100% | 98% | 105% | 97% | 108% |
| 20241010 | 5,890 | 5,890 | 5,790 | 5,890 | 5,100 | 110 | 102% | 100% | 113% | ▲ | 99% | 99% | 106% | 99% | 110% |
| 20241011 | 5,880 | 5,900 | 5,790 | 5,840 | 3,300 | -50 | 99% | 99% | 65% | ▼ | 98% | 102% | 109% | 98% | 109% |
| 20241015 | 5,740 | 5,860 | 5,570 | 5,650 | 17,000 | -190 | 97% | 98% | 515% | ▼▼ | 102% | 103% | 112% | 95% | 105% |
| 20241016 | 5,610 | 5,700 | 5,580 | 5,700 | 2,200 | 50 | 101% | 102% | 13% | ▲ | 100% | 102% | 109% | 96% | 106% |
| 20241017 | 5,750 | 5,810 | 5,700 | 5,760 | 4,800 | 60 | 101% | 100% | 218% | ▲▲ | 102% | 102% | 109% | 97% | 106% |
| 20241018 | 5,760 | 5,880 | 5,750 | 5,850 | 4,600 | 90 | 102% | 102% | 96% | ▲▲▲ | 98% | 97% | 106% | 98% | 108% |
| 20241021 | 5,890 | 5,890 | 5,740 | 5,750 | 5,700 | -100 | 98% | 98% | 124% | ▼ | 100% | 98% | 108% | 97% | 105% |
| 20241022 | 5,790 | 5,870 | 5,750 | 5,790 | 7,700 | 40 | 101% | 100% | 135% | ▲ | 101% | 97% | 109% | 97% | 104% |
| 20241023 | 5,830 | 5,870 | 5,790 | 5,870 | 1,800 | 80 | 101% | 101% | 23% | ▲▲ | 99% | 98% | 113% | 99% | 106% |
| 20241024 | 5,790 | 5,790 | 5,620 | 5,720 | 6,800 | -150 | 97% | 99% | 378% | ▼ | 101% | 99% | 117% | 96% | 103% |
| 20241025 | 5,620 | 5,740 | 5,500 | 5,690 | 14,600 | -30 | 99% | 101% | 215% | ▼▼ | 100% | 98% | 118% | 96% | 102% |
| 20241028 | 5,690 | 5,730 | 5,620 | 5,670 | 1,800 | -20 | 100% | 100% | 12% | ▼▼▼ | 100% | 102% | 119% | 95% | 102% |
| 20241029 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | -20 | 100% | 100% | 11% | ▼▼▼▼ | 98% | 109% | 119% | 95% | 101% |
| 20241030 | 5,680 | 5,730 | 5,520 | 5,550 | 9,600 | -100 | 98% | 98% | 4800% | ▼▼▼▼▼ | 100% | 111% | 121% | 93% | 100% |
| 20241031 | 5,550 | 5,560 | 5,460 | 5,550 | 700 | 0 | 100% | 100% | 7% | -- | 98% | 111% | 121% | 93% | 100% |
| 20241101 | 5,560 | 5,560 | 5,450 | 5,450 | 5,100 | -100 | 98% | 98% | 729% | ▼ | 105% | 114% | 123% | 92% | 100% |
| 20241105 | 5,480 | 5,850 | 5,440 | 5,750 | 19,200 | 300 | 106% | 105% | 376% | ▲ | 97% | 99% | 106% | 97% | 106% |
| 20241106 | 6,350 | 6,520 | 6,110 | 6,170 | 57,900 | 420 | 107% | 97% | 302% | ▲▲ | 96% | 98% | 105% | 100% | 113% |
| 20241107 | 6,400 | 6,400 | 6,110 | 6,140 | 14,900 | -30 | 100% | 96% | 26% | ▼ | 100% | 100% | 109% | 100% | 113% |
| 20241108 | 6,160 | 6,190 | 6,100 | 6,190 | 10,000 | 50 | 101% | 100% | 67% | ▲ | 100% | 99% | 108% | 100% | 114% |
| 20241111 | 6,230 | 6,270 | 6,200 | 6,260 | 6,100 | 70 | 101% | 100% | 61% | ▲▲ | 99% | 97% | 106% | 100% | 115% |
| 20241112 | 6,330 | 6,370 | 6,200 | 6,240 | 7,000 | -20 | 100% | 99% | 115% | ▼ | 99% | 100% | 108% | 100% | 114% |
| 20241113 | 6,220 | 6,310 | 6,180 | 6,180 | 6,000 | -60 | 99% | 99% | 86% | ▼▼ | 100% | 104% | 110% | 99% | 113% |
| 20241114 | 6,130 | 6,210 | 6,110 | 6,110 | 4,100 | -70 | 99% | 100% | 68% | ▼▼▼ | 101% | 108% | 109% | 98% | 112% |
| 20241115 | 6,100 | 6,160 | 6,100 | 6,160 | 2,200 | 50 | 101% | 101% | 54% | ▲ | 100% | 106% | 107% | 98% | 113% |
| 20241118 | 6,160 | 6,300 | 6,150 | 6,160 | 7,700 | 0 | 100% | 100% | 350% | -- | 100% | 108% | 106% | 98% | 113% |
| 20241119 | 6,230 | 6,390 | 6,190 | 6,200 | 10,300 | 40 | 101% | 100% | 134% | ▲ | 102% | 108% | 106% | 99% | 114% |
| 20241120 | 6,250 | 6,360 | 6,220 | 6,350 | 8,800 | 150 | 102% | 102% | 85% | ▲▲ | 103% | 104% | 103% | 100% | 117% |
| 20241121 | 6,400 | 6,640 | 6,390 | 6,560 | 9,800 | 210 | 103% | 103% | 111% | ▲▲▲ | 99% | 101% | 99% | 100% | 120% |
| 20241122 | 6,640 | 6,680 | 6,530 | 6,550 | 9,100 | -10 | 100% | 99% | 93% | ▼ | 103% | 103% | 101% | 100% | 120% |
| 20241125 | 6,550 | 6,770 | 6,440 | 6,740 | 18,400 | 190 | 103% | 103% | 202% | ▲ | 99% | 99% | 99% | 100% | 124% |
| 20241126 | 6,720 | 6,760 | 6,610 | 6,680 | 7,400 | -60 | 99% | 99% | 40% | ▼ | 99% | 98% | 99% | 99% | 123% |
| 20241127 | 6,680 | 6,700 | 6,610 | 6,610 | 5,100 | -70 | 99% | 99% | 69% | ▼▼ | 101% | 98% | 99% | 98% | 121% |
| 20241128 | 6,660 | 6,720 | 6,620 | 6,720 | 9,700 | 110 | 102% | 101% | 190% | ▲ | 99% | 96% | 99% | 100% | 123% |
| 20241129 | 6,710 | 6,760 | 6,630 | 6,660 | 11,300 | -60 | 99% | 99% | 116% | ▼ | 98% | 98% | 100% | 99% | 122% |
| 20241202 | 6,610 | 6,610 | 6,480 | 6,480 | 6,100 | -180 | 97% | 98% | 54% | ▼▼ | 101% | 102% | 102% | 96% | 113% |
| 20241203 | 6,480 | 6,610 | 6,430 | 6,530 | 8,300 | 50 | 101% | 101% | 136% | ▲ | 98% | 102% | 102% | 97% | 107% |
| 20241204 | 6,480 | 6,580 | 6,370 | 6,370 | 9,400 | -160 | 98% | 98% | 113% | ▼ | 101% | 103% | 104% | 95% | 104% |
| 20241205 | 6,370 | 6,500 | 6,370 | 6,460 | 10,500 | 90 | 101% | 101% | 112% | ▲ | 100% | 101% | 102% | 96% | 106% |
| 20241206 | 6,480 | 6,480 | 6,440 | 6,470 | 1,000 | 10 | 100% | 100% | 10% | ▲▲ | 102% | 100% | 0% | 96% | 106% |
| 20241209 | 6,480 | 6,600 | 6,480 | 6,600 | 6,500 | 130 | 102% | 102% | 650% | ▲▲▲ | 97% | 97% | 0% | 98% | 108% |
| 20241210 | 6,750 | 6,750 | 6,550 | 6,550 | 10,700 | -50 | 99% | 97% | 165% | ▼ | 100% | 100% | 0% | 97% | 107% |
| 20241211 | 6,550 | 6,590 | 6,500 | 6,560 | 2,800 | 10 | 100% | 100% | 26% | ▲ | 98% | 99% | 0% | 97% | 107% |
| 20241212 | 6,590 | 6,640 | 6,460 | 6,460 | 2,000 | -100 | 98% | 98% | 71% | ▼ | 100% | 101% | 0% | 96% | 105% |
| 20241213 | 6,460 | 6,520 | 6,410 | 6,490 | 3,700 | 30 | 100% | 100% | 185% | ▲ | 100% | 102% | 0% | 96% | 105% |
| 20241216 | 6,520 | 6,640 | 6,510 | 6,520 | 5,500 | 30 | 100% | 100% | 149% | ▲▲ | 98% | 100% | 0% | 97% | 105% |
| 20241217 | 6,600 | 6,640 | 6,500 | 6,500 | 5,900 | -20 | 100% | 98% | 107% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 6,550 | 6,600 | 6,510 | 6,550 | 2,500 | 50 | 101% | 100% | 42% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 6,480 | 6,560 | 6,480 | 6,520 | 4,000 | -30 | 100% | 101% | 160% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 6,590 | 6,660 | 6,560 | 6,620 | 7,000 | 100 | 102% | 100% | 175% | ▲ | % | % | % | 98% | 104% |
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 | 24,100 | 0 | 9,200 | 0 | 14,900 |
| 2024-12-06 | 0 | 25,700 | 0 | 10,300 | 0 | 15,400 |
| 2024-11-29 | 0 | 25,100 | 0 | 11,200 | 0 | 13,900 |
| 2024-11-22 | 0 | 22,100 | 0 | 10,200 | 0 | 11,900 |
| 2024-11-15 | 0 | 20,900 | 0 | 7,800 | 0 | 13,100 |
| 2024-11-08 | 0 | 28,700 | 0 | 9,700 | 0 | 19,000 |
| 2024-11-01 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-10-25 | 0 | 17,100 | 0 | 7,400 | 0 | 9,700 |
| 2024-10-18 | 0 | 17,800 | 0 | 7,300 | 0 | 10,500 |
| 2024-10-11 | 100 | 17,700 | 100 | 7,100 | 0 | 10,600 |
| 2024-10-04 | 100 | 17,500 | 100 | 6,900 | 0 | 10,600 |
| 2024-09-27 | 100 | 17,600 | 100 | 7,200 | 0 | 10,400 |
| 2024-09-20 | 100 | 18,000 | 100 | 7,000 | 0 | 11,000 |
| 2024-09-13 | 100 | 17,600 | 100 | 7,200 | 0 | 10,400 |
| 2024-09-06 | 100 | 16,500 | 100 | 6,800 | 0 | 9,700 |
| 2024-08-30 | 100 | 15,200 | 100 | 6,400 | 0 | 8,800 |
| 2024-08-23 | 100 | 14,900 | 100 | 6,200 | 0 | 8,700 |
| 2024-08-16 | 100 | 15,500 | 100 | 6,100 | 0 | 9,400 |
| 2024-08-09 | 100 | 14,700 | 100 | 6,200 | 0 | 8,500 |
| 2024-08-02 | 0 | 21,600 | 0 | 9,200 | 0 | 12,400 |
| 2024-07-26 | 0 | 25,700 | 0 | 11,000 | 0 | 14,700 |
| 2024-07-19 | 0 | 29,200 | 0 | 10,900 | 0 | 18,300 |
| 2024-07-12 | 0 | 25,900 | 0 | 8,800 | 0 | 17,100 |
| 2024-07-05 | 0 | 30,500 | 0 | 9,100 | 0 | 21,400 |
| 2024-06-28 | 0 | 30,300 | 0 | 9,300 | 0 | 21,000 |
| 2024-06-21 | 0 | 31,900 | 0 | 9,300 | 0 | 22,600 |
| 2024-06-14 | 0 | 31,700 | 0 | 9,700 | 0 | 22,000 |
| 2024-06-07 | 0 | 30,700 | 0 | 9,100 | 0 | 21,600 |
| 2024-05-31 | 0 | 31,100 | 0 | 9,400 | 0 | 21,700 |
| 2024-05-24 | 0 | 31,500 | 0 | 9,400 | 0 | 22,100 |
| 2024-05-17 | 0 | 31,700 | 0 | 9,700 | 0 | 22,000 |
| 2024-05-10 | 0 | 36,400 | 0 | 12,600 | 0 | 23,800 |
| 2024-05-02 | 0 | 31,200 | 0 | 11,900 | 0 | 19,300 |
| 2024-04-26 | 0 | 32,300 | 0 | 11,800 | 0 | 20,500 |
| 2024-04-19 | 0 | 38,500 | 0 | 13,400 | 0 | 25,100 |
| 2024-04-12 | 0 | 33,800 | 0 | 15,300 | 0 | 18,500 |
| 2024-04-05 | 200 | 35,800 | 200 | 14,500 | 0 | 21,300 |
| 2024-03-29 | 0 | 36,200 | 0 | 15,000 | 0 | 21,200 |
| 2024-03-22 | 0 | 36,000 | 0 | 13,800 | 0 | 22,200 |
| 2024-03-15 | 0 | 36,700 | 0 | 12,700 | 0 | 24,000 |
| 2024-03-08 | 0 | 44,500 | 0 | 10,400 | 0 | 34,100 |
| 2024-03-01 | 100 | 36,200 | 100 | 9,300 | 0 | 26,900 |
| 2024-02-22 | 0 | 24,100 | 0 | 9,600 | 0 | 14,500 |
| 2024-02-16 | 0 | 21,600 | 0 | 9,000 | 0 | 12,600 |
| 2024-02-09 | 100 | 21,600 | 100 | 9,500 | 0 | 12,100 |
| 2024-02-02 | 0 | 25,600 | 0 | 8,500 | 0 | 17,100 |
| 2024-01-26 | 0 | 23,800 | 0 | 13,000 | 0 | 10,800 |
| 2024-01-19 | 0 | 16,100 | 0 | 10,700 | 0 | 5,400 |
| 2024-01-12 | 0 | 15,300 | 0 | 10,400 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 16:00 | 日本電技 | 株式分割及び定款の一部変更に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 資本政策の基本方針の変更に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | 日本電技 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 中期経営計画（財務目標）および長期経営指針（業績目標）の修正に関するお知らせ |
| 20240725 | 15:30 | 日本電技 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:30 | 日本電技 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | 日本電技 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 15:30 | 日本電技 | 役員人事について |
| 20240507 | 15:30 | 日本電技 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240229 | 15:30 | 日本電技 | 業績予想及び配当予想の修正（増配・記念配当）に関するお知らせ |
| 20240129 | 15:30 | 日本電技 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:30 | 日本電技 | 組織変更および取締役等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1723 | 1 | 日本電技株式会社|トップページ | 2024-12-21 16:24:04 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|電子公告 | 2024-06-14 09:11:11 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRポリシー | 2024-06-14 09:11:10 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|コーポレート・ガバナンス | 2024-06-14 09:11:08 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|株式情報 | 2024-06-14 09:11:07 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRニュース | 2024-06-14 09:11:06 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRカレンダー | 2024-06-14 09:11:05 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|株主総会 | 2024-06-14 09:11:04 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|業績ハイライト | 2024-06-14 09:11:03 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IR資料室 | 2024-06-14 09:11:02 |