| 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 | 3,350 | 3,360 | 3,305 | 3,310 | 38,700 | -5 | 100% | 99% | 102% | ▼▼ | 99% | 101% | 103% | 99% | 104% |
| 20240925 | 3,315 | 3,315 | 3,270 | 3,285 | 45,400 | -25 | 99% | 99% | 117% | ▼▼▼ | 101% | 100% | 101% | 99% | 103% |
| 20240926 | 3,345 | 3,395 | 3,320 | 3,390 | 91,200 | 105 | 103% | 101% | 201% | ▲ | 101% | 99% | 100% | 100% | 107% |
| 20240927 | 3,365 | 3,410 | 3,330 | 3,390 | 56,400 | 0 | 100% | 101% | 62% | -- | 102% | 101% | 102% | 100% | 106% |
| 20240930 | 3,295 | 3,375 | 3,290 | 3,355 | 59,200 | -35 | 99% | 102% | 105% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241001 | 3,360 | 3,390 | 3,340 | 3,360 | 30,100 | 5 | 100% | 100% | 51% | ▲ | 99% | 101% | 98% | 99% | 105% |
| 20241002 | 3,375 | 3,385 | 3,315 | 3,325 | 58,400 | -35 | 99% | 99% | 194% | ▼ | 99% | 102% | 99% | 98% | 104% |
| 20241003 | 3,345 | 3,365 | 3,300 | 3,300 | 29,000 | -25 | 99% | 99% | 50% | ▼▼ | 101% | 103% | 102% | 97% | 103% |
| 20241004 | 3,310 | 3,340 | 3,305 | 3,340 | 36,900 | 40 | 101% | 101% | 127% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241007 | 3,380 | 3,385 | 3,350 | 3,370 | 35,100 | 30 | 101% | 100% | 95% | ▲▲ | 102% | 101% | 102% | 99% | 104% |
| 20241008 | 3,330 | 3,425 | 3,330 | 3,395 | 31,000 | 25 | 101% | 102% | 88% | ▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20241009 | 3,405 | 3,440 | 3,385 | 3,405 | 31,900 | 10 | 100% | 100% | 103% | ▲▲▲▲ | 98% | 98% | 101% | 100% | 105% |
| 20241010 | 3,405 | 3,405 | 3,310 | 3,330 | 35,900 | -75 | 98% | 98% | 113% | ▼ | 99% | 99% | 104% | 98% | 103% |
| 20241011 | 3,340 | 3,340 | 3,290 | 3,310 | 30,100 | -20 | 99% | 99% | 84% | ▼▼ | 102% | 100% | 105% | 97% | 101% |
| 20241015 | 3,315 | 3,380 | 3,310 | 3,365 | 35,800 | 55 | 102% | 102% | 119% | ▲ | 100% | 98% | 105% | 99% | 102% |
| 20241016 | 3,325 | 3,370 | 3,320 | 3,330 | 30,800 | -35 | 99% | 100% | 86% | ▼ | 99% | 97% | 104% | 98% | 101% |
| 20241017 | 3,345 | 3,345 | 3,320 | 3,320 | 24,500 | -10 | 100% | 99% | 80% | ▼▼ | 99% | 96% | 105% | 98% | 101% |
| 20241018 | 3,320 | 3,340 | 3,300 | 3,300 | 20,500 | -20 | 99% | 99% | 84% | ▼▼▼ | 99% | 96% | 105% | 97% | 100% |
| 20241021 | 3,300 | 3,300 | 3,250 | 3,255 | 37,300 | -45 | 99% | 99% | 182% | ▼▼▼▼ | 100% | 97% | 107% | 96% | 100% |
| 20241022 | 3,255 | 3,270 | 3,225 | 3,245 | 30,400 | -10 | 100% | 100% | 82% | ▼▼▼▼▼ | 98% | 97% | 107% | 95% | 100% |
| 20241023 | 3,245 | 3,245 | 3,170 | 3,180 | 36,900 | -65 | 98% | 98% | 121% | ▼▼▼▼▼▼ | 101% | 102% | 110% | 93% | 100% |
| 20241024 | 3,150 | 3,190 | 3,130 | 3,180 | 54,800 | 0 | 100% | 101% | 149% | -- | 99% | 101% | 109% | 93% | 100% |
| 20241025 | 3,180 | 3,190 | 3,130 | 3,150 | 35,600 | -30 | 99% | 99% | 65% | ▼ | 100% | 107% | 110% | 93% | 100% |
| 20241028 | 3,160 | 3,185 | 3,130 | 3,160 | 45,200 | 10 | 100% | 100% | 127% | ▲ | 100% | 107% | 110% | 93% | 100% |
| 20241029 | 3,155 | 3,190 | 3,135 | 3,160 | 41,300 | 0 | 100% | 100% | 91% | -- | 100% | 106% | 108% | 93% | 100% |
| 20241030 | 3,215 | 3,235 | 3,190 | 3,205 | 111,700 | 45 | 101% | 100% | 270% | ▲ | 100% | 107% | 108% | 94% | 102% |
| 20241031 | 3,210 | 3,225 | 3,170 | 3,215 | 57,100 | 10 | 100% | 100% | 51% | ▲▲ | 100% | 102% | 102% | 94% | 102% |
| 20241101 | 3,390 | 3,530 | 3,370 | 3,385 | 265,500 | 170 | 105% | 100% | 465% | ▲▲▲ | 100% | 103% | 103% | 99% | 107% |
| 20241105 | 3,370 | 3,405 | 3,320 | 3,375 | 59,400 | -10 | 100% | 100% | 22% | ▼ | 102% | 104% | 103% | 99% | 107% |
| 20241106 | 3,345 | 3,435 | 3,340 | 3,400 | 55,200 | 25 | 101% | 102% | 93% | ▲ | 101% | 101% | 99% | 100% | 108% |
| 20241107 | 3,430 | 3,470 | 3,410 | 3,450 | 69,000 | 50 | 101% | 101% | 125% | ▲▲ | 99% | 100% | 98% | 100% | 110% |
| 20241108 | 3,475 | 3,485 | 3,410 | 3,440 | 41,400 | -10 | 100% | 99% | 60% | ▼ | 101% | 101% | 98% | 100% | 109% |
| 20241111 | 3,440 | 3,490 | 3,435 | 3,475 | 28,700 | 35 | 101% | 101% | 69% | ▲ | 99% | 99% | 97% | 100% | 110% |
| 20241112 | 3,480 | 3,495 | 3,440 | 3,450 | 39,700 | -25 | 99% | 99% | 138% | ▼ | 102% | 101% | 99% | 99% | 110% |
| 20241113 | 3,425 | 3,490 | 3,425 | 3,480 | 40,700 | 30 | 101% | 102% | 103% | ▲ | 99% | 99% | 97% | 100% | 110% |
| 20241114 | 3,490 | 3,495 | 3,460 | 3,465 | 34,700 | -15 | 100% | 99% | 85% | ▼ | 99% | 99% | 98% | 100% | 110% |
| 20241115 | 3,470 | 3,480 | 3,440 | 3,440 | 21,800 | -25 | 99% | 99% | 63% | ▼▼ | 100% | 99% | 98% | 99% | 109% |
| 20241118 | 3,440 | 3,470 | 3,440 | 3,450 | 22,800 | 10 | 100% | 100% | 105% | ▲ | 100% | 98% | 98% | 99% | 110% |
| 20241119 | 3,460 | 3,500 | 3,460 | 3,470 | 39,000 | 20 | 101% | 100% | 171% | ▲▲ | 100% | 98% | 98% | 100% | 110% |
| 20241120 | 3,440 | 3,475 | 3,425 | 3,435 | 26,300 | -35 | 99% | 100% | 67% | ▼ | 99% | 97% | 99% | 99% | 109% |
| 20241121 | 3,430 | 3,440 | 3,400 | 3,400 | 28,700 | -35 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 100% | 98% | 108% |
| 20241122 | 3,400 | 3,420 | 3,390 | 3,400 | 22,300 | 0 | 100% | 100% | 78% | -- | 98% | 99% | 99% | 98% | 108% |
| 20241125 | 3,430 | 3,445 | 3,365 | 3,365 | 46,200 | -35 | 99% | 98% | 207% | ▼ | 99% | 100% | 101% | 97% | 106% |
| 20241126 | 3,365 | 3,395 | 3,305 | 3,335 | 41,300 | -30 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 102% | 96% | 106% |
| 20241127 | 3,325 | 3,350 | 3,305 | 3,335 | 46,500 | 0 | 100% | 100% | 113% | -- | 101% | 101% | 101% | 96% | 104% |
| 20241128 | 3,345 | 3,385 | 3,335 | 3,380 | 45,500 | 45 | 101% | 101% | 98% | ▲ | 99% | 98% | 99% | 97% | 105% |
| 20241129 | 3,405 | 3,405 | 3,360 | 3,365 | 36,100 | -15 | 100% | 99% | 79% | ▼ | 101% | 99% | 100% | 97% | 101% |
| 20241202 | 3,350 | 3,380 | 3,330 | 3,370 | 38,800 | 5 | 100% | 101% | 107% | ▲ | 101% | 100% | 99% | 97% | 101% |
| 20241203 | 3,350 | 3,390 | 3,335 | 3,370 | 53,700 | 0 | 100% | 101% | 138% | -- | 97% | 99% | 97% | 97% | 101% |
| 20241204 | 3,395 | 3,395 | 3,280 | 3,285 | 71,700 | -85 | 97% | 97% | 134% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241205 | 3,310 | 3,335 | 3,305 | 3,325 | 47,100 | 40 | 101% | 100% | 66% | ▲ | 100% | 102% | 98% | 96% | 101% |
| 20241206 | 3,325 | 3,325 | 3,295 | 3,310 | 30,000 | -15 | 100% | 100% | 64% | ▼ | 101% | 102% | 0% | 95% | 101% |
| 20241209 | 3,320 | 3,360 | 3,320 | 3,350 | 52,900 | 40 | 101% | 101% | 176% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241210 | 3,395 | 3,415 | 3,350 | 3,360 | 68,000 | 10 | 100% | 99% | 129% | ▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241211 | 3,365 | 3,365 | 3,335 | 3,360 | 29,700 | 0 | 100% | 100% | 44% | -- | 100% | 98% | 0% | 97% | 102% |
| 20241212 | 3,385 | 3,430 | 3,350 | 3,385 | 65,400 | 25 | 101% | 100% | 220% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241213 | 3,350 | 3,380 | 3,345 | 3,380 | 43,600 | -5 | 100% | 101% | 67% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241216 | 3,380 | 3,380 | 3,340 | 3,340 | 24,500 | -40 | 99% | 99% | 56% | ▼▼ | 99% | 98% | 0% | 96% | 102% |
| 20241217 | 3,340 | 3,355 | 3,310 | 3,315 | 44,400 | -25 | 99% | 99% | 181% | ▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 3,315 | 3,315 | 3,285 | 3,290 | 24,400 | -25 | 99% | 99% | 55% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 3,255 | 3,310 | 3,255 | 3,300 | 29,000 | 10 | 100% | 101% | 119% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 3,300 | 3,300 | 3,260 | 3,260 | 74,800 | -40 | 99% | 99% | 258% | ▼ | % | % | % | 96% | 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 | 700 | 34,300 | 0 | 9,500 | 700 | 24,800 |
| 2024-12-06 | 500 | 38,100 | 0 | 10,600 | 500 | 27,500 |
| 2024-11-29 | 600 | 31,400 | 0 | 5,300 | 600 | 26,100 |
| 2024-11-22 | 3,100 | 29,700 | 0 | 5,100 | 3,100 | 24,600 |
| 2024-11-15 | 2,200 | 28,600 | 0 | 4,900 | 2,200 | 23,700 |
| 2024-11-08 | 3,100 | 28,900 | 0 | 4,700 | 3,100 | 24,200 |
| 2024-11-01 | 3,800 | 34,600 | 200 | 4,700 | 3,600 | 29,900 |
| 2024-10-25 | 1,100 | 32,600 | 0 | 3,900 | 1,100 | 28,700 |
| 2024-10-18 | 400 | 14,000 | 0 | 3,800 | 400 | 10,200 |
| 2024-10-11 | 500 | 14,000 | 0 | 3,800 | 500 | 10,200 |
| 2024-10-04 | 3,100 | 8,500 | 0 | 3,700 | 3,100 | 4,800 |
| 2024-09-27 | 1,300 | 12,700 | 200 | 7,300 | 1,100 | 5,400 |
| 2024-09-20 | 200 | 13,000 | 100 | 3,700 | 100 | 9,300 |
| 2024-09-13 | 700 | 14,900 | 500 | 6,400 | 200 | 8,500 |
| 2024-09-06 | 600 | 33,500 | 0 | 5,700 | 600 | 27,800 |
| 2024-08-30 | 1,200 | 34,900 | 100 | 6,600 | 1,100 | 28,300 |
| 2024-08-23 | 1,200 | 52,600 | 100 | 24,500 | 1,100 | 28,100 |
| 2024-08-16 | 1,700 | 51,900 | 0 | 25,000 | 1,700 | 26,900 |
| 2024-08-09 | 1,000 | 37,100 | 0 | 24,000 | 1,000 | 13,100 |
| 2024-08-02 | 2,200 | 45,600 | 0 | 24,700 | 2,200 | 20,900 |
| 2024-07-26 | 2,200 | 35,200 | 0 | 25,000 | 2,200 | 10,200 |
| 2024-07-19 | 3,200 | 35,800 | 0 | 24,900 | 3,200 | 10,900 |
| 2024-07-12 | 2,900 | 36,700 | 0 | 26,300 | 2,900 | 10,400 |
| 2024-07-05 | 1,000 | 41,000 | 0 | 29,500 | 1,000 | 11,500 |
| 2024-06-28 | 1,400 | 42,700 | 100 | 30,500 | 1,300 | 12,200 |
| 2024-06-21 | 1,100 | 43,200 | 100 | 30,800 | 1,000 | 12,400 |
| 2024-06-14 | 1,400 | 42,400 | 100 | 29,400 | 1,300 | 13,000 |
| 2024-06-07 | 1,000 | 42,200 | 200 | 28,900 | 800 | 13,300 |
| 2024-05-31 | 2,300 | 42,900 | 200 | 30,200 | 2,100 | 12,700 |
| 2024-05-24 | 1,200 | 44,900 | 200 | 25,500 | 1,000 | 19,400 |
| 2024-05-17 | 1,100 | 46,100 | 100 | 26,600 | 1,000 | 19,500 |
| 2024-05-10 | 3,200 | 48,300 | 100 | 26,800 | 3,100 | 21,500 |
| 2024-05-02 | 3,500 | 49,000 | 100 | 27,500 | 3,400 | 21,500 |
| 2024-04-26 | 4,600 | 28,500 | 300 | 7,300 | 4,300 | 21,200 |
| 2024-04-19 | 4,700 | 29,600 | 100 | 7,300 | 4,600 | 22,300 |
| 2024-04-12 | 8,400 | 27,800 | 1,200 | 11,400 | 7,200 | 16,400 |
| 2024-04-05 | 14,300 | 30,700 | 7,700 | 10,000 | 6,600 | 20,700 |
| 2024-03-29 | 13,100 | 49,500 | 7,600 | 27,200 | 5,500 | 22,300 |
| 2024-03-22 | 13,600 | 35,500 | 7,700 | 21,100 | 5,900 | 14,400 |
| 2024-03-15 | 12,700 | 30,800 | 7,600 | 16,100 | 5,100 | 14,700 |
| 2024-03-08 | 11,700 | 31,200 | 7,600 | 17,000 | 4,100 | 14,200 |
| 2024-03-01 | 14,800 | 32,600 | 7,600 | 16,700 | 7,200 | 15,900 |
| 2024-02-22 | 16,800 | 29,100 | 7,700 | 16,800 | 9,100 | 12,300 |
| 2024-02-16 | 16,000 | 36,600 | 7,600 | 25,000 | 8,400 | 11,600 |
| 2024-02-09 | 12,700 | 42,300 | 7,600 | 27,700 | 5,100 | 14,600 |
| 2024-02-02 | 12,600 | 42,400 | 7,600 | 27,300 | 5,000 | 15,100 |
| 2024-01-26 | 13,800 | 30,100 | 8,000 | 19,100 | 5,800 | 11,000 |
| 2024-01-19 | 14,500 | 29,100 | 8,100 | 17,000 | 6,400 | 12,100 |
| 2024-01-12 | 15,000 | 25,900 | 8,100 | 17,000 | 6,900 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | 中電工 | 従業員持株会向け譲渡制限付株式インセンティブ制度を活用した自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241031 | 16:00 | 中電工 | 持分法適用会社の解散に伴う法人税等の減少および業績予想の修正に関するお知らせ |
| 20241031 | 16:00 | 中電工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240828 | 17:30 | 中電工 | 従業員持株会向け譲渡制限付株式インセンティブ制度を活用した自己株式の処分に関するお知らせ |
| 20240731 | 15:00 | 中電工 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 中電工 | 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 |
| 20240625 | 16:00 | 中電工 | 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 | 15:00 | 中電工 | 支配株主等に関する事項について |
| 20240426 | 16:00 | 中電工 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | 中電工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240426 | 16:00 | 中電工 | 代表取締役等の異動に関するお知らせ |
| 20240131 | 15:00 | 中電工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1941 | 1 | 中電工 | 2024-12-21 16:26:02 |
| 1941 | 2 | 2024年12月06日IR情報IRライブラリーに「2025年3月期（2024年度）第２四半期 第2四半期決算説明 スクリプト」を公開しました | 2024-12-09 17:31:23 |
| 1941 | 2 | - YouTube | 2024-12-09 17:30:30 |
| 1941 | 2 | 2024年12月04日IR情報IRライブラリーに「2025年3月期（2024年度）第２四半期 決算説明資料」を公開しました | 2024-12-04 17:31:27 |
| 1941 | 2 | 2024年11月08日IR情報ⅠＲライブラリーに「第109期（2025年3月期） 第2四半期報告書」を掲載しました | 2024-11-09 01:31:47 |
| 1941 | 2 | 2024年06月26日株主情報株主・株式情報に「第108回定時株主総会決議ご通知」を掲載しました | 2024-06-26 17:52:57 |
| 1941 | 2 | 2024年06月26日IR情報ＩＲライブラリーに「第108期（2024年3月期） 有価証券報告書」を掲載しました | 2024-06-26 17:52:56 |
| 1941 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:26 |
| 1941 | 2 | 2024年05月30日IR情報ＩＲライブラリーに「2024年3月期 決算説明 スクリプト」を掲載しました | 2024-06-18 13:49:44 |
| 1941 | 2 | IRライブラリーに2024年3月期 「決算説明資料」を掲載しました | 2024-06-18 13:49:37 |