| 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 | 1,810 | 1,831 | 1,808 | 1,826 | 83,600 | 39 | 102% | 101% | 160% | ▲▲▲▲▲ | 100% | 103% | 101% | 98% | 105% |
| 20240925 | 1,856 | 1,864 | 1,816 | 1,857 | 104,600 | 31 | 102% | 100% | 125% | ▲▲▲▲▲▲ | 102% | 102% | 100% | 100% | 107% |
| 20240926 | 1,874 | 1,918 | 1,872 | 1,904 | 96,900 | 47 | 103% | 102% | 93% | ▲▲▲▲▲▲▲ | 101% | 98% | 97% | 100% | 109% |
| 20240927 | 1,936 | 1,972 | 1,920 | 1,952 | 91,100 | 48 | 103% | 101% | 94% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 112% |
| 20240930 | 1,895 | 1,951 | 1,887 | 1,919 | 76,500 | -33 | 98% | 101% | 84% | ▼ | 100% | 100% | 98% | 98% | 110% |
| 20241001 | 1,919 | 1,949 | 1,909 | 1,918 | 43,400 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 100% | 99% | 98% | 110% |
| 20241002 | 1,908 | 1,928 | 1,870 | 1,883 | 64,600 | -35 | 98% | 99% | 149% | ▼▼▼ | 99% | 98% | 98% | 96% | 108% |
| 20241003 | 1,923 | 1,923 | 1,892 | 1,899 | 47,000 | 16 | 101% | 99% | 73% | ▲ | 101% | 99% | 99% | 97% | 109% |
| 20241004 | 1,893 | 1,917 | 1,893 | 1,915 | 27,600 | 16 | 101% | 101% | 59% | ▲▲ | 99% | 96% | 97% | 98% | 110% |
| 20241007 | 1,945 | 1,946 | 1,914 | 1,916 | 49,800 | 1 | 100% | 99% | 180% | ▲▲▲ | 100% | 99% | 99% | 98% | 110% |
| 20241008 | 1,898 | 1,906 | 1,868 | 1,889 | 51,300 | -27 | 99% | 100% | 103% | ▼ | 98% | 99% | 99% | 97% | 108% |
| 20241009 | 1,894 | 1,894 | 1,856 | 1,858 | 82,400 | -31 | 98% | 98% | 161% | ▼▼ | 100% | 100% | 101% | 95% | 107% |
| 20241010 | 1,863 | 1,870 | 1,839 | 1,867 | 28,900 | 9 | 100% | 100% | 35% | ▲ | 100% | 99% | 101% | 96% | 107% |
| 20241011 | 1,865 | 1,876 | 1,855 | 1,862 | 49,400 | -5 | 100% | 100% | 171% | ▼ | 100% | 99% | 100% | 95% | 107% |
| 20241015 | 1,879 | 1,885 | 1,846 | 1,877 | 53,200 | 15 | 101% | 100% | 108% | ▲ | 101% | 102% | 101% | 96% | 108% |
| 20241016 | 1,852 | 1,887 | 1,842 | 1,865 | 72,900 | -12 | 99% | 101% | 137% | ▼ | 99% | 100% | 100% | 96% | 106% |
| 20241017 | 1,880 | 1,880 | 1,849 | 1,853 | 29,200 | -12 | 99% | 99% | 40% | ▼▼ | 100% | 101% | 100% | 95% | 105% |
| 20241018 | 1,859 | 1,870 | 1,848 | 1,850 | 32,500 | -3 | 100% | 100% | 111% | ▼▼▼ | 100% | 100% | 101% | 95% | 104% |
| 20241021 | 1,851 | 1,863 | 1,846 | 1,859 | 42,700 | 9 | 100% | 100% | 131% | ▲ | 101% | 98% | 100% | 95% | 104% |
| 20241022 | 1,857 | 1,889 | 1,857 | 1,882 | 65,700 | 23 | 101% | 101% | 154% | ▲▲ | 99% | 99% | 99% | 96% | 103% |
| 20241023 | 1,890 | 1,897 | 1,874 | 1,880 | 50,900 | -2 | 100% | 99% | 77% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20241024 | 1,859 | 1,859 | 1,825 | 1,850 | 69,800 | -30 | 98% | 100% | 137% | ▼▼ | 98% | 102% | 101% | 95% | 100% |
| 20241025 | 1,841 | 1,847 | 1,801 | 1,808 | 43,600 | -42 | 98% | 98% | 62% | ▼▼▼ | 101% | 104% | 102% | 93% | 100% |
| 20241028 | 1,808 | 1,843 | 1,799 | 1,828 | 49,700 | 20 | 101% | 101% | 114% | ▲ | 101% | 98% | 101% | 95% | 101% |
| 20241029 | 1,843 | 1,878 | 1,843 | 1,866 | 96,800 | 38 | 102% | 101% | 195% | ▲▲ | 100% | 98% | 101% | 97% | 103% |
| 20241030 | 1,875 | 1,880 | 1,859 | 1,871 | 107,200 | 5 | 100% | 100% | 111% | ▲▲▲ | 101% | 100% | 104% | 98% | 103% |
| 20241031 | 1,857 | 1,884 | 1,850 | 1,876 | 73,500 | 5 | 100% | 101% | 69% | ▲▲▲▲ | 98% | 104% | 108% | 98% | 104% |
| 20241101 | 1,796 | 1,796 | 1,727 | 1,763 | 149,600 | -113 | 94% | 98% | 204% | ▼ | 102% | 105% | 109% | 92% | 100% |
| 20241105 | 1,771 | 1,814 | 1,756 | 1,814 | 65,600 | 51 | 103% | 102% | 44% | ▲ | 101% | 102% | 107% | 95% | 103% |
| 20241106 | 1,815 | 1,847 | 1,807 | 1,837 | 67,800 | 23 | 101% | 101% | 103% | ▲▲ | 101% | 100% | 105% | 97% | 104% |
| 20241107 | 1,849 | 1,890 | 1,840 | 1,865 | 85,900 | 28 | 102% | 101% | 127% | ▲▲▲ | 99% | 99% | 104% | 99% | 106% |
| 20241108 | 1,871 | 1,885 | 1,849 | 1,849 | 50,200 | -16 | 99% | 99% | 58% | ▼ | 101% | 100% | 107% | 98% | 105% |
| 20241111 | 1,844 | 1,864 | 1,840 | 1,855 | 32,200 | 6 | 100% | 101% | 64% | ▲ | 99% | 100% | 107% | 99% | 105% |
| 20241112 | 1,859 | 1,889 | 1,837 | 1,842 | 34,600 | -13 | 99% | 99% | 107% | ▼ | 101% | 101% | 108% | 98% | 104% |
| 20241113 | 1,830 | 1,852 | 1,830 | 1,846 | 52,100 | 4 | 100% | 101% | 151% | ▲ | 100% | 100% | 107% | 98% | 105% |
| 20241114 | 1,847 | 1,875 | 1,847 | 1,847 | 36,200 | 1 | 100% | 100% | 69% | ▲▲ | 99% | 97% | 106% | 98% | 105% |
| 20241115 | 1,864 | 1,867 | 1,850 | 1,853 | 34,000 | 6 | 100% | 99% | 94% | ▲▲▲ | 97% | 97% | 107% | 98% | 105% |
| 20241118 | 1,860 | 1,867 | 1,813 | 1,813 | 23,400 | -40 | 98% | 97% | 69% | ▼ | 102% | 100% | 111% | 96% | 103% |
| 20241119 | 1,813 | 1,860 | 1,813 | 1,843 | 42,900 | 30 | 102% | 102% | 183% | ▲ | 98% | 102% | 110% | 98% | 105% |
| 20241120 | 1,835 | 1,835 | 1,797 | 1,804 | 19,300 | -39 | 98% | 98% | 45% | ▼ | 99% | 104% | 111% | 96% | 102% |
| 20241121 | 1,811 | 1,822 | 1,796 | 1,796 | 14,600 | -8 | 100% | 99% | 76% | ▼▼ | 100% | 107% | 112% | 96% | 102% |
| 20241122 | 1,803 | 1,813 | 1,786 | 1,810 | 30,100 | 14 | 101% | 100% | 206% | ▲ | 100% | 107% | 111% | 96% | 103% |
| 20241125 | 1,809 | 1,860 | 1,809 | 1,816 | 88,300 | 6 | 100% | 100% | 293% | ▲▲ | 102% | 106% | 110% | 97% | 103% |
| 20241126 | 1,831 | 1,875 | 1,809 | 1,866 | 70,500 | 50 | 103% | 102% | 80% | ▲▲▲ | 102% | 103% | 108% | 99% | 106% |
| 20241127 | 1,862 | 1,910 | 1,862 | 1,890 | 64,300 | 24 | 101% | 102% | 91% | ▲▲▲▲ | 102% | 101% | 106% | 100% | 107% |
| 20241128 | 1,901 | 1,930 | 1,892 | 1,930 | 31,800 | 40 | 102% | 102% | 49% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 109% |
| 20241129 | 1,950 | 1,991 | 1,937 | 1,939 | 64,200 | 9 | 100% | 99% | 202% | ▲▲▲▲▲▲ | 98% | 102% | 104% | 100% | 110% |
| 20241202 | 1,935 | 1,946 | 1,892 | 1,903 | 49,000 | -36 | 98% | 98% | 76% | ▼ | 102% | 105% | 106% | 98% | 106% |
| 20241203 | 1,893 | 1,937 | 1,893 | 1,923 | 70,600 | 20 | 101% | 102% | 144% | ▲ | 100% | 103% | 105% | 99% | 107% |
| 20241204 | 1,919 | 1,944 | 1,917 | 1,920 | 48,300 | -3 | 100% | 100% | 68% | ▼ | 101% | 103% | 105% | 99% | 107% |
| 20241205 | 1,912 | 1,940 | 1,905 | 1,934 | 84,300 | 14 | 101% | 101% | 175% | ▲ | 102% | 102% | 103% | 100% | 108% |
| 20241206 | 1,935 | 1,967 | 1,934 | 1,967 | 31,400 | 33 | 102% | 102% | 37% | ▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241209 | 1,968 | 1,996 | 1,965 | 1,983 | 58,100 | 16 | 101% | 101% | 185% | ▲▲▲ | 99% | 101% | 0% | 100% | 110% |
| 20241210 | 1,999 | 2,007 | 1,974 | 1,974 | 51,100 | -9 | 100% | 99% | 88% | ▼ | 99% | 102% | 0% | 100% | 110% |
| 20241211 | 1,969 | 1,969 | 1,939 | 1,950 | 41,200 | -24 | 99% | 99% | 81% | ▼▼ | 100% | 102% | 0% | 98% | 109% |
| 20241212 | 1,978 | 1,995 | 1,960 | 1,980 | 63,700 | 30 | 102% | 100% | 155% | ▲ | 101% | 103% | 0% | 100% | 110% |
| 20241213 | 1,952 | 1,993 | 1,952 | 1,979 | 125,700 | -1 | 100% | 101% | 197% | ▼ | 102% | 101% | 0% | 100% | 110% |
| 20241216 | 1,980 | 2,020 | 1,979 | 2,016 | 97,200 | 37 | 102% | 102% | 77% | ▲ | 100% | 99% | 0% | 100% | 112% |
| 20241217 | 2,016 | 2,025 | 2,005 | 2,012 | 59,900 | -4 | 100% | 100% | 62% | ▼ | 101% | 0% | 0% | 100% | 112% |
| 20241218 | 2,000 | 2,020 | 1,992 | 2,011 | 45,800 | -1 | 100% | 101% | 76% | ▼▼ | 101% | 0% | 0% | 100% | 112% |
| 20241219 | 1,983 | 2,013 | 1,983 | 2,003 | 35,100 | -8 | 100% | 101% | 77% | ▼▼▼ | 99% | 0% | 0% | 99% | 111% |
| 20241220 | 2,013 | 2,023 | 1,999 | 1,999 | 89,100 | -4 | 100% | 99% | 254% | ▼▼▼▼ | % | % | % | 99% | 110% |
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 | 11,300 | 43,300 | 9,100 | 3,800 | 2,200 | 39,500 |
| 2024-12-06 | 11,500 | 44,200 | 9,100 | 5,700 | 2,400 | 38,500 |
| 2024-11-29 | 11,300 | 46,100 | 9,100 | 5,900 | 2,200 | 40,200 |
| 2024-11-22 | 9,700 | 55,300 | 9,100 | 7,300 | 600 | 48,000 |
| 2024-11-15 | 9,900 | 49,500 | 9,100 | 5,100 | 800 | 44,400 |
| 2024-11-08 | 10,000 | 52,000 | 9,100 | 6,200 | 900 | 45,800 |
| 2024-11-01 | 9,800 | 59,600 | 9,100 | 8,700 | 700 | 50,900 |
| 2024-10-25 | 10,600 | 51,500 | 9,100 | 5,500 | 1,500 | 46,000 |
| 2024-10-18 | 11,500 | 51,300 | 9,200 | 5,400 | 2,300 | 45,900 |
| 2024-10-11 | 10,600 | 51,600 | 9,200 | 5,900 | 1,400 | 45,700 |
| 2024-10-04 | 10,700 | 58,900 | 9,100 | 12,300 | 1,600 | 46,600 |
| 2024-09-27 | 11,000 | 60,300 | 9,100 | 13,700 | 1,900 | 46,600 |
| 2024-09-20 | 9,500 | 56,200 | 9,100 | 7,000 | 400 | 49,200 |
| 2024-09-13 | 9,400 | 57,400 | 9,100 | 7,200 | 300 | 50,200 |
| 2024-09-06 | 9,400 | 58,500 | 9,100 | 7,300 | 300 | 51,200 |
| 2024-08-30 | 10,500 | 58,100 | 9,100 | 7,300 | 1,400 | 50,800 |
| 2024-08-23 | 10,600 | 58,500 | 9,100 | 7,300 | 1,500 | 51,200 |
| 2024-08-16 | 9,600 | 58,700 | 9,100 | 7,600 | 500 | 51,100 |
| 2024-08-09 | 9,400 | 60,200 | 9,100 | 7,600 | 300 | 52,600 |
| 2024-08-02 | 12,500 | 63,100 | 9,100 | 6,900 | 3,400 | 56,200 |
| 2024-07-26 | 13,600 | 54,800 | 9,100 | 6,600 | 4,500 | 48,200 |
| 2024-07-19 | 9,800 | 62,100 | 9,100 | 9,800 | 700 | 52,300 |
| 2024-07-12 | 9,800 | 64,100 | 9,100 | 9,700 | 700 | 54,400 |
| 2024-07-05 | 9,700 | 66,700 | 9,100 | 9,900 | 600 | 56,800 |
| 2024-06-28 | 9,400 | 66,200 | 9,100 | 9,200 | 300 | 57,000 |
| 2024-06-21 | 10,000 | 67,700 | 9,600 | 8,900 | 400 | 58,800 |
| 2024-06-14 | 10,000 | 66,000 | 9,600 | 8,400 | 400 | 57,600 |
| 2024-06-07 | 9,800 | 63,600 | 9,600 | 7,700 | 200 | 55,900 |
| 2024-05-31 | 10,100 | 60,200 | 9,600 | 6,500 | 500 | 53,700 |
| 2024-05-24 | 10,800 | 64,600 | 9,600 | 7,900 | 1,200 | 56,700 |
| 2024-05-17 | 9,700 | 66,000 | 9,600 | 12,400 | 100 | 53,600 |
| 2024-05-10 | 9,900 | 59,800 | 9,600 | 8,000 | 300 | 51,800 |
| 2024-05-02 | 11,100 | 60,000 | 9,600 | 7,800 | 1,500 | 52,200 |
| 2024-04-26 | 11,100 | 54,700 | 9,600 | 1,700 | 1,500 | 53,000 |
| 2024-04-19 | 10,200 | 48,600 | 9,600 | 1,700 | 600 | 46,900 |
| 2024-04-12 | 10,200 | 48,200 | 9,600 | 1,700 | 600 | 46,500 |
| 2024-04-05 | 6,700 | 49,800 | 6,100 | 1,800 | 600 | 48,000 |
| 2024-03-29 | 7,100 | 26,100 | 6,100 | 11,100 | 1,000 | 15,000 |
| 2024-03-22 | 7,100 | 34,900 | 6,100 | 13,100 | 1,000 | 21,800 |
| 2024-03-15 | 6,300 | 36,500 | 6,100 | 14,400 | 200 | 22,100 |
| 2024-03-08 | 6,700 | 40,400 | 6,100 | 14,900 | 600 | 25,500 |
| 2024-03-01 | 6,900 | 34,200 | 6,100 | 14,200 | 800 | 20,000 |
| 2024-02-22 | 9,600 | 29,200 | 6,100 | 13,800 | 3,500 | 15,400 |
| 2024-02-16 | 9,500 | 30,700 | 6,100 | 14,200 | 3,400 | 16,500 |
| 2024-02-09 | 7,600 | 38,800 | 6,100 | 17,200 | 1,500 | 21,600 |
| 2024-02-02 | 9,400 | 39,200 | 6,100 | 17,800 | 3,300 | 21,400 |
| 2024-01-26 | 9,200 | 14,000 | 6,500 | 5,600 | 2,700 | 8,400 |
| 2024-01-19 | 7,200 | 13,000 | 6,500 | 5,000 | 700 | 8,000 |
| 2024-01-12 | 7,100 | 15,500 | 6,500 | 1,400 | 600 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | 日本電設 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 日本電設 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 日本電設 | 支配株主等に関する事項について |
| 20240522 | 15:00 | 日本電設 | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240522 | 15:00 | 日本電設 | 人事異動のお知らせ |
| 20240430 | 16:00 | 日本電設 | 中期経営計画「日本電設３ヶ年経営計画２０２４」について |
| 20240430 | 16:00 | 日本電設 | 剰余金の配当、配当方針の変更及び配当予想に関するお知らせ |
| 20240430 | 16:00 | 日本電設 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240214 | 10:30 | 日本電設 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240213 | 17:00 | 日本電設 | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240213 | 17:00 | 日本電設 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240131 | 16:00 | 日本電設 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYFM | 350 | 2024-12-19 09:43 | 日本電設工業（株） | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TOHW | 350 | 2024-06-21 10:26 | 日本電設工業（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TGDX | 350 | 2024-05-21 09:01 | 日本電設工業（株） | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXPM | 350 | 2024-02-22 10:25 | 日本電設工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100SV18 | 350 | 2024-02-15 09:00 | 日本電設工業（株） | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1950 | 1 | HOME - 日本電設工業株式会社 | 2024-12-21 16:26:08 |
| 1950 | 2 | 2025年3月期第2四半期決算短信〔日本基準〕（連結） | 2024-12-02 05:30:45 |
| 1950 | 2 | 2025年3月期半期報告書 | 2024-12-02 05:30:43 |
| 1950 | 2 | 電子公告 - 日本電設工業株式会社 | 2024-12-02 05:29:30 |
| 1950 | 2 | よくある質問 - 日本電設工業株式会社 | 2024-12-02 05:29:28 |
| 1950 | 2 | 株主・株式情報 - 日本電設工業株式会社 | 2024-12-02 05:29:27 |
| 1950 | 2 | IR資料集 - 日本電設工業株式会社 | 2024-12-02 05:29:26 |
| 1950 | 2 | 業績ハイライト - 日本電設工業株式会社 | 2024-12-02 05:29:24 |
| 1950 | 2 | 経営方針・経営計画 - 日本電設工業株式会社 | 2024-12-02 05:29:23 |
| 1950 | 2 | IR情報 - 日本電設工業株式会社 | 2024-12-02 05:29:21 |