| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,715 | 1,745 | 1,707 | 1,731 | 583,100 | -18 | 99% | 101% | 136% | ▼▼ | 100% | 119% | 120% | 97% | 103% |
| 20240726 | 1,731 | 1,753 | 1,727 | 1,729 | 359,700 | -2 | 100% | 100% | 62% | ▼▼▼ | 102% | 117% | 118% | 97% | 103% |
| 20240729 | 1,755 | 1,794 | 1,755 | 1,782 | 504,500 | 53 | 103% | 102% | 140% | ▲ | 101% | 102% | 114% | 100% | 106% |
| 20240730 | 1,871 | 1,895 | 1,836 | 1,892 | 1,747,800 | 110 | 106% | 101% | 346% | ▲▲ | 115% | 102% | 119% | 100% | 113% |
| 20240731 | 1,791 | 2,100 | 1,791 | 2,056 | 2,808,900 | 164 | 109% | 115% | 161% | ▲▲▲ | 95% | 86% | 99% | 100% | 122% |
| 20240801 | 2,146 | 2,149 | 2,007 | 2,049 | 1,467,400 | -7 | 100% | 95% | 52% | ▼ | 96% | 93% | 109% | 100% | 122% |
| 20240802 | 1,987 | 2,003 | 1,904 | 1,907 | 1,321,800 | -142 | 93% | 96% | 90% | ▼▼ | 93% | 102% | 121% | 93% | 114% |
| 20240805 | 1,787 | 1,805 | 1,642 | 1,667 | 1,228,100 | -240 | 87% | 93% | 93% | ▼▼▼ | 102% | 104% | 121% | 81% | 100% |
| 20240806 | 1,787 | 1,851 | 1,756 | 1,823 | 732,200 | 156 | 109% | 102% | 60% | ▲ | 105% | 107% | 122% | 89% | 109% |
| 20240807 | 1,768 | 1,895 | 1,758 | 1,852 | 608,200 | 29 | 102% | 105% | 83% | ▲▲ | 100% | 105% | 120% | 90% | 111% |
| 20240808 | 1,792 | 1,848 | 1,790 | 1,798 | 559,200 | -54 | 97% | 100% | 92% | ▼ | 99% | 105% | 118% | 87% | 108% |
| 20240809 | 1,834 | 1,860 | 1,786 | 1,819 | 600,100 | 21 | 101% | 99% | 107% | ▲ | 101% | 105% | 119% | 88% | 109% |
| 20240813 | 1,835 | 1,856 | 1,824 | 1,852 | 356,600 | 33 | 102% | 101% | 59% | ▲▲ | 101% | 108% | 121% | 90% | 111% |
| 20240814 | 1,865 | 1,894 | 1,852 | 1,887 | 375,000 | 35 | 102% | 101% | 105% | ▲▲▲ | 100% | 108% | 121% | 92% | 113% |
| 20240815 | 1,877 | 1,891 | 1,856 | 1,884 | 411,300 | -3 | 100% | 100% | 110% | ▼ | 101% | 106% | 118% | 92% | 113% |
| 20240816 | 1,915 | 1,927 | 1,904 | 1,925 | 377,200 | 41 | 102% | 101% | 92% | ▲ | 99% | 107% | 117% | 94% | 115% |
| 20240819 | 1,931 | 1,948 | 1,913 | 1,916 | 491,200 | -9 | 100% | 99% | 130% | ▼ | 102% | 105% | 115% | 93% | 115% |
| 20240820 | 1,978 | 2,027 | 1,965 | 2,015 | 512,000 | 99 | 105% | 102% | 104% | ▲ | 102% | 107% | 113% | 98% | 121% |
| 20240821 | 1,999 | 2,051 | 1,992 | 2,033 | 592,700 | 18 | 101% | 102% | 116% | ▲▲ | 98% | 105% | 111% | 99% | 122% |
| 20240822 | 2,033 | 2,038 | 1,993 | 2,001 | 440,900 | -32 | 98% | 98% | 74% | ▼ | 103% | 106% | 113% | 97% | 120% |
| 20240823 | 2,013 | 2,078 | 2,003 | 2,069 | 467,300 | 68 | 103% | 103% | 106% | ▲ | 100% | 104% | 109% | 100% | 124% |
| 20240826 | 2,069 | 2,100 | 2,067 | 2,071 | 377,700 | 2 | 100% | 100% | 81% | ▲▲ | 102% | 103% | 108% | 100% | 124% |
| 20240827 | 2,090 | 2,137 | 2,057 | 2,132 | 336,300 | 61 | 103% | 102% | 89% | ▲▲▲ | 100% | 100% | 107% | 100% | 128% |
| 20240828 | 2,120 | 2,129 | 2,100 | 2,128 | 406,800 | -4 | 100% | 100% | 121% | ▼ | 99% | 100% | 107% | 100% | 128% |
| 20240829 | 2,123 | 2,142 | 2,096 | 2,105 | 544,200 | -23 | 99% | 99% | 134% | ▼▼ | 102% | 102% | 108% | 99% | 126% |
| 20240830 | 2,111 | 2,178 | 2,108 | 2,158 | 1,449,700 | 53 | 103% | 102% | 266% | ▲ | 97% | 99% | 105% | 100% | 129% |
| 20240902 | 2,170 | 2,177 | 2,080 | 2,100 | 716,500 | -58 | 97% | 97% | 49% | ▼ | 101% | 104% | 109% | 97% | 126% |
| 20240903 | 2,094 | 2,128 | 2,076 | 2,116 | 469,700 | 16 | 101% | 101% | 66% | ▲ | 100% | 109% | 110% | 98% | 118% |
| 20240904 | 2,073 | 2,114 | 2,054 | 2,069 | 659,000 | -47 | 98% | 100% | 140% | ▼ | 103% | 109% | 109% | 96% | 115% |
| 20240905 | 2,080 | 2,176 | 2,073 | 2,151 | 892,100 | 82 | 104% | 103% | 135% | ▲ | 99% | 103% | 104% | 100% | 120% |
| 20240906 | 2,180 | 2,297 | 2,153 | 2,159 | 1,220,000 | 8 | 100% | 99% | 137% | ▲▲ | 103% | 101% | 106% | 100% | 119% |
| 20240909 | 2,134 | 2,300 | 2,098 | 2,188 | 1,993,900 | 29 | 101% | 103% | 163% | ▲▲▲ | 103% | 100% | 103% | 100% | 118% |
| 20240910 | 2,206 | 2,268 | 2,152 | 2,265 | 1,317,400 | 77 | 104% | 103% | 66% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 120% |
| 20240911 | 2,266 | 2,297 | 2,224 | 2,247 | 896,100 | -18 | 99% | 99% | 68% | ▼ | 96% | 97% | 99% | 99% | 119% |
| 20240912 | 2,247 | 2,250 | 2,130 | 2,158 | 1,331,800 | -89 | 96% | 96% | 149% | ▼▼ | 100% | 101% | 103% | 95% | 113% |
| 20240913 | 2,157 | 2,183 | 2,143 | 2,150 | 529,900 | -8 | 100% | 100% | 40% | ▼▼▼ | 102% | 101% | 101% | 95% | 112% |
| 20240917 | 2,174 | 2,213 | 2,156 | 2,213 | 498,000 | 63 | 103% | 102% | 94% | ▲ | 99% | 100% | 101% | 98% | 111% |
| 20240918 | 2,199 | 2,205 | 2,151 | 2,185 | 488,400 | -28 | 99% | 99% | 98% | ▼ | 99% | 104% | 102% | 96% | 109% |
| 20240919 | 2,185 | 2,195 | 2,148 | 2,172 | 707,200 | -13 | 99% | 99% | 145% | ▼▼ | 99% | 104% | 102% | 96% | 109% |
| 20240920 | 2,182 | 2,194 | 2,150 | 2,162 | 924,100 | -10 | 100% | 99% | 131% | ▼▼▼ | 100% | 102% | 101% | 95% | 104% |
| 20240924 | 2,200 | 2,200 | 2,161 | 2,191 | 983,200 | 29 | 101% | 100% | 106% | ▲ | 98% | 102% | 102% | 97% | 106% |
| 20240925 | 2,191 | 2,192 | 2,142 | 2,158 | 574,500 | -33 | 98% | 98% | 58% | ▼ | 103% | 101% | 101% | 95% | 104% |
| 20240926 | 2,199 | 2,289 | 2,193 | 2,272 | 1,040,300 | 114 | 105% | 103% | 181% | ▲ | 101% | 98% | 100% | 100% | 110% |
| 20240927 | 2,235 | 2,288 | 2,232 | 2,247 | 593,000 | -25 | 99% | 101% | 57% | ▼ | 101% | 100% | 101% | 99% | 109% |
| 20240930 | 2,197 | 2,251 | 2,186 | 2,226 | 580,200 | -21 | 99% | 101% | 98% | ▼▼ | 98% | 98% | 99% | 98% | 108% |
| 20241001 | 2,250 | 2,262 | 2,209 | 2,216 | 395,900 | -10 | 100% | 98% | 68% | ▼▼▼ | 98% | 98% | 100% | 98% | 107% |
| 20241002 | 2,239 | 2,253 | 2,190 | 2,198 | 490,300 | -18 | 99% | 98% | 124% | ▼▼▼▼ | 97% | 98% | 99% | 97% | 106% |
| 20241003 | 2,248 | 2,260 | 2,168 | 2,171 | 462,900 | -27 | 99% | 97% | 94% | ▼▼▼▼▼ | 101% | 101% | 103% | 96% | 105% |
| 20241004 | 2,171 | 2,211 | 2,164 | 2,202 | 507,000 | 31 | 101% | 101% | 110% | ▲ | 99% | 98% | 99% | 97% | 102% |
| 20241007 | 2,190 | 2,199 | 2,162 | 2,173 | 606,900 | -29 | 99% | 99% | 120% | ▼ | 101% | 102% | 0% | 96% | 101% |
| 20241008 | 2,164 | 2,214 | 2,130 | 2,192 | 569,400 | 19 | 101% | 101% | 94% | ▲ | 99% | 101% | 0% | 96% | 102% |
| 20241009 | 2,210 | 2,226 | 2,165 | 2,182 | 530,500 | -10 | 100% | 99% | 93% | ▼ | 99% | 104% | 0% | 96% | 101% |
| 20241010 | 2,146 | 2,168 | 2,127 | 2,133 | 467,000 | -49 | 98% | 99% | 88% | ▼▼ | 101% | 104% | 0% | 94% | 100% |
| 20241011 | 2,133 | 2,156 | 2,126 | 2,147 | 360,200 | 14 | 101% | 101% | 77% | ▲ | 102% | 104% | 0% | 94% | 101% |
| 20241015 | 2,151 | 2,215 | 2,151 | 2,202 | 540,900 | 55 | 103% | 102% | 150% | ▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 2,218 | 2,242 | 2,199 | 2,222 | 617,000 | 20 | 101% | 100% | 114% | ▲▲▲ | 98% | 97% | 0% | 98% | 104% |
| 20241017 | 2,248 | 2,248 | 2,200 | 2,214 | 477,900 | -8 | 100% | 98% | 77% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241018 | 2,240 | 2,248 | 2,210 | 2,217 | 370,900 | 3 | 100% | 99% | 78% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 2,217 | 2,241 | 2,197 | 2,228 | 396,800 | 11 | 100% | 100% | 107% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241022 | 2,224 | 2,232 | 2,159 | 2,173 | 451,100 | -55 | 98% | 98% | 114% | ▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 50,500 | 131,200 | 20,800 | 47,900 | 29,700 | 83,300 |
| 2024-10-11 | 43,000 | 155,800 | 20,600 | 50,700 | 22,400 | 105,100 |
| 2024-10-04 | 40,600 | 138,400 | 20,500 | 48,300 | 20,100 | 90,100 |
| 2024-09-27 | 36,000 | 135,100 | 19,400 | 49,500 | 16,600 | 85,600 |
| 2024-09-20 | 36,200 | 161,800 | 20,200 | 74,200 | 16,000 | 87,600 |
| 2024-09-13 | 48,900 | 170,900 | 29,500 | 78,600 | 19,400 | 92,300 |
| 2024-09-06 | 80,500 | 86,600 | 37,300 | 21,300 | 43,200 | 65,300 |
| 2024-08-30 | 61,500 | 98,600 | 37,100 | 28,000 | 24,400 | 70,600 |
| 2024-08-23 | 47,600 | 71,000 | 27,100 | 19,300 | 20,500 | 51,700 |
| 2024-08-16 | 34,200 | 79,100 | 19,500 | 17,900 | 14,700 | 61,200 |
| 2024-08-09 | 34,700 | 104,800 | 19,500 | 17,600 | 15,200 | 87,200 |
| 2024-08-02 | 49,700 | 111,900 | 19,600 | 12,900 | 30,100 | 99,000 |
| 2024-07-26 | 31,400 | 202,000 | 21,800 | 26,100 | 9,600 | 175,900 |
| 2024-07-19 | 32,200 | 221,500 | 21,700 | 29,600 | 10,500 | 191,900 |
| 2024-07-12 | 38,100 | 161,400 | 21,700 | 33,900 | 16,400 | 127,500 |
| 2024-07-05 | 54,700 | 201,400 | 21,700 | 41,400 | 33,000 | 160,000 |
| 2024-06-28 | 35,400 | 185,700 | 21,700 | 35,100 | 13,700 | 150,600 |
| 2024-06-21 | 39,600 | 180,700 | 21,700 | 32,800 | 17,900 | 147,900 |
| 2024-06-14 | 57,700 | 167,800 | 22,700 | 44,000 | 35,000 | 123,800 |
| 2024-06-07 | 51,600 | 151,300 | 22,700 | 39,900 | 28,900 | 111,400 |
| 2024-05-31 | 35,100 | 131,100 | 5,800 | 33,900 | 29,300 | 97,200 |
| 2024-05-24 | 30,000 | 116,600 | 5,700 | 25,400 | 24,300 | 91,200 |
| 2024-05-17 | 31,800 | 105,800 | 5,700 | 21,000 | 26,100 | 84,800 |
| 2024-05-10 | 30,700 | 150,200 | 5,700 | 42,800 | 25,000 | 107,400 |
| 2024-05-02 | 34,000 | 149,900 | 5,700 | 35,600 | 28,300 | 114,300 |
| 2024-04-26 | 59,800 | 196,000 | 5,600 | 39,800 | 54,200 | 156,200 |
| 2024-04-19 | 36,200 | 151,100 | 7,800 | 50,200 | 28,400 | 100,900 |
| 2024-04-12 | 43,700 | 192,000 | 7,700 | 59,700 | 36,000 | 132,300 |
| 2024-04-05 | 46,900 | 87,900 | 21,500 | 33,400 | 25,400 | 54,500 |
| 2024-03-29 | 50,500 | 107,300 | 21,900 | 39,100 | 28,600 | 68,200 |
| 2024-03-22 | 51,000 | 107,600 | 22,900 | 30,700 | 28,100 | 76,900 |
| 2024-03-15 | 54,600 | 69,300 | 22,400 | 25,700 | 32,200 | 43,600 |
| 2024-03-08 | 71,300 | 66,500 | 37,100 | 19,200 | 34,200 | 47,300 |
| 2024-03-01 | 72,000 | 76,800 | 38,200 | 23,200 | 33,800 | 53,600 |
| 2024-02-22 | 55,900 | 51,800 | 25,100 | 17,900 | 30,800 | 33,900 |
| 2024-02-16 | 66,800 | 58,800 | 29,900 | 18,100 | 36,900 | 40,700 |
| 2024-02-09 | 67,800 | 68,700 | 34,200 | 15,400 | 33,600 | 53,300 |
| 2024-02-02 | 78,900 | 67,500 | 34,800 | 25,000 | 44,100 | 42,500 |
| 2024-01-26 | 46,900 | 61,600 | 34,400 | 15,100 | 12,500 | 46,500 |
| 2024-01-19 | 112,400 | 42,700 | 97,700 | 9,300 | 14,700 | 33,400 |
| 2024-01-12 | 115,300 | 38,200 | 97,400 | 10,400 | 17,900 | 27,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 13:00 | 関電工 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240807 | 15:00 | 関電工 | 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 |
| 20240731 | 13:00 | 関電工 | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240708 | 16:00 | 関電工 | 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 |
| 20240426 | 13:00 | 関電工 | 2024年3月期 決算短信[日本基準](連結) |
| 20240426 | 13:00 | 関電工 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 13:00 | 関電工 | Milestone 2030及び2024-2026年度 関電工グループ中期経営計画の策定並びに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関するお知らせ |
| 20240426 | 13:00 | 関電工 | 支配株主等に関する事項 |
| 20240311 | 15:00 | 関電工 | 業績連動報酬の導入及び取締役の個人別の報酬等の内容に係る決定方針の一部改定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TMZJ | 350 | 2024-06-20 10:35 | 株式会社関電工 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |