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 | 2,200 | 2,219 | 2,157 | 2,157 | 80,800 | -40 | 98% | 98% | 83% | ▼ | 99% | 102% | 103% | 98% | 108% |
20250311 | 2,136 | 2,155 | 2,096 | 2,120 | 68,400 | -37 | 98% | 99% | 85% | ▼▼ | 101% | 103% | 103% | 96% | 106% |
20250312 | 2,120 | 2,137 | 2,110 | 2,133 | 57,800 | 13 | 101% | 101% | 85% | ▲ | 100% | 103% | 100% | 97% | 107% |
20250313 | 2,138 | 2,159 | 2,134 | 2,145 | 86,200 | 12 | 101% | 100% | 149% | ▲▲ | 101% | 103% | 98% | 98% | 106% |
20250314 | 2,147 | 2,185 | 2,147 | 2,160 | 84,700 | 15 | 101% | 101% | 98% | ▲▲▲ | 100% | 101% | 96% | 98% | 103% |
20250317 | 2,184 | 2,204 | 2,178 | 2,182 | 95,900 | 22 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 100% | 94% | 99% | 104% |
20250318 | 2,192 | 2,204 | 2,186 | 2,188 | 70,500 | 6 | 100% | 100% | 74% | ▲▲▲▲▲ | 101% | 101% | 93% | 100% | 104% |
20250319 | 2,188 | 2,209 | 2,184 | 2,199 | 66,900 | 11 | 101% | 101% | 95% | ▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 105% |
20250321 | 2,200 | 2,229 | 2,200 | 2,206 | 93,200 | 7 | 100% | 100% | 139% | ▲▲▲▲▲▲▲ | 99% | 99% | 95% | 100% | 105% |
20250324 | 2,217 | 2,220 | 2,183 | 2,200 | 61,500 | -6 | 100% | 99% | 66% | ▼ | 100% | 97% | 96% | 100% | 105% |
20250325 | 2,188 | 2,200 | 2,161 | 2,191 | 78,900 | -9 | 100% | 100% | 128% | ▼▼ | 100% | 96% | 96% | 99% | 104% |
20250326 | 2,201 | 2,228 | 2,184 | 2,208 | 73,500 | 17 | 101% | 100% | 93% | ▲ | 100% | 96% | 97% | 100% | 105% |
20250327 | 2,188 | 2,211 | 2,163 | 2,188 | 169,400 | -20 | 99% | 100% | 230% | ▼ | 100% | 97% | 100% | 99% | 104% |
20250328 | 2,131 | 2,154 | 2,111 | 2,128 | 80,500 | -60 | 97% | 100% | 48% | ▼▼ | 100% | 97% | 103% | 96% | 101% |
20250331 | 2,098 | 2,109 | 2,051 | 2,101 | 92,200 | -27 | 99% | 100% | 115% | ▼▼▼ | 100% | 94% | 103% | 95% | 100% |
20250401 | 2,101 | 2,137 | 2,101 | 2,106 | 54,700 | 5 | 100% | 100% | 59% | ▲ | 97% | 92% | 115% | 95% | 100% |
20250402 | 2,130 | 2,132 | 2,050 | 2,063 | 61,000 | -43 | 98% | 97% | 112% | ▼ | 103% | 102% | 125% | 93% | 100% |
20250403 | 1,973 | 2,036 | 1,973 | 2,032 | 108,300 | -31 | 98% | 103% | 178% | ▼▼ | 99% | 102% | 124% | 92% | 100% |
20250404 | 1,982 | 1,997 | 1,929 | 1,967 | 113,600 | -65 | 97% | 99% | 105% | ▼▼▼ | 102% | 106% | 129% | 89% | 100% |
20250408 | 1,909 | 1,964 | 1,894 | 1,953 | 98,100 | -14 | 99% | 102% | 86% | ▼▼▼▼ | 100% | 106% | 130% | 88% | 100% |
20250409 | 1,922 | 1,950 | 1,895 | 1,917 | 90,000 | -36 | 98% | 100% | 92% | ▼▼▼▼▼ | 101% | 102% | 126% | 87% | 100% |
20250410 | 1,997 | 2,027 | 1,972 | 2,007 | 91,600 | 90 | 105% | 101% | 102% | ▲ | 102% | 103% | 127% | 91% | 105% |
20250411 | 1,979 | 2,024 | 1,941 | 2,015 | 73,500 | 8 | 100% | 102% | 80% | ▲▲ | 101% | 104% | 124% | 91% | 105% |
20250414 | 2,015 | 2,041 | 1,986 | 2,029 | 71,800 | 14 | 101% | 101% | 98% | ▲▲▲ | 98% | 102% | 122% | 92% | 106% |
20250415 | 2,057 | 2,070 | 2,020 | 2,024 | 54,900 | -5 | 100% | 98% | 76% | ▼ | 101% | 104% | 124% | 92% | 106% |
20250416 | 2,024 | 2,048 | 2,012 | 2,037 | 43,200 | 13 | 101% | 101% | 79% | ▲ | 100% | 104% | 123% | 92% | 106% |
20250417 | 2,037 | 2,060 | 2,037 | 2,039 | 29,200 | 2 | 100% | 100% | 68% | ▲▲ | 103% | 104% | 123% | 92% | 106% |
20250418 | 2,039 | 2,110 | 2,039 | 2,102 | 43,600 | 63 | 103% | 103% | 149% | ▲▲▲ | 99% | 101% | 118% | 95% | 110% |
20250421 | 2,102 | 2,118 | 2,087 | 2,090 | 38,500 | -12 | 99% | 99% | 88% | ▼ | 101% | 104% | 119% | 95% | 109% |
20250422 | 2,090 | 2,114 | 2,085 | 2,105 | 42,600 | 15 | 101% | 101% | 111% | ▲ | 100% | 103% | 115% | 95% | 110% |
20250423 | 2,120 | 2,149 | 2,120 | 2,123 | 60,600 | 18 | 101% | 100% | 142% | ▲▲ | 99% | 116% | 112% | 96% | 111% |
20250424 | 2,124 | 2,148 | 2,111 | 2,112 | 42,200 | -11 | 99% | 99% | 70% | ▼ | 101% | 117% | 113% | 97% | 110% |
20250425 | 2,104 | 2,143 | 2,093 | 2,130 | 70,700 | 18 | 101% | 101% | 168% | ▲ | 101% | 117% | 110% | 100% | 111% |
20250428 | 2,150 | 2,179 | 2,130 | 2,168 | 82,600 | 38 | 102% | 101% | 117% | ▲▲ | 100% | 115% | 109% | 100% | 113% |
20250430 | 2,179 | 2,200 | 2,167 | 2,173 | 107,800 | 5 | 100% | 100% | 131% | ▲▲▲ | 103% | 104% | 101% | 100% | 113% |
20250501 | 2,396 | 2,465 | 2,365 | 2,457 | 375,200 | 284 | 113% | 103% | 348% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 128% |
20250502 | 2,455 | 2,458 | 2,389 | 2,404 | 176,400 | -53 | 98% | 98% | 47% | ▼ | 102% | 99% | 98% | 98% | 125% |
20250507 | 2,450 | 2,535 | 2,425 | 2,508 | 187,600 | 104 | 104% | 102% | 106% | ▲ | 99% | 95% | 97% | 100% | 131% |
20250508 | 2,501 | 2,510 | 2,477 | 2,482 | 112,100 | -26 | 99% | 99% | 60% | ▼ | 100% | 95% | 97% | 99% | 129% |
20250509 | 2,482 | 2,508 | 2,479 | 2,479 | 92,400 | -3 | 100% | 100% | 82% | ▼▼ | 99% | 96% | 98% | 99% | 129% |
20250512 | 2,462 | 2,469 | 2,410 | 2,428 | 91,100 | -51 | 98% | 99% | 99% | ▼▼▼ | 98% | 98% | 100% | 97% | 121% |
20250513 | 2,428 | 2,428 | 2,368 | 2,374 | 63,300 | -54 | 98% | 98% | 69% | ▼▼▼▼ | 100% | 100% | 102% | 95% | 118% |
20250514 | 2,366 | 2,366 | 2,326 | 2,361 | 66,400 | -13 | 99% | 100% | 105% | ▼▼▼▼▼ | 101% | 101% | 104% | 94% | 117% |
20250515 | 2,317 | 2,370 | 2,314 | 2,349 | 64,200 | -12 | 99% | 101% | 97% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 94% | 116% |
20250516 | 2,359 | 2,376 | 2,351 | 2,360 | 60,700 | 11 | 100% | 100% | 95% | ▲ | 101% | 100% | 103% | 94% | 116% |
20250519 | 2,346 | 2,373 | 2,335 | 2,373 | 63,100 | 13 | 101% | 101% | 104% | ▲▲ | 98% | 100% | 102% | 95% | 116% |
20250520 | 2,375 | 2,379 | 2,328 | 2,337 | 57,400 | -36 | 98% | 98% | 91% | ▼ | 99% | 100% | 103% | 93% | 112% |
20250521 | 2,358 | 2,361 | 2,318 | 2,330 | 48,800 | -7 | 100% | 99% | 85% | ▼▼ | 100% | 102% | 104% | 93% | 111% |
20250522 | 2,325 | 2,334 | 2,315 | 2,331 | 53,100 | 1 | 100% | 100% | 109% | ▲ | 101% | 103% | 104% | 93% | 111% |
20250523 | 2,322 | 2,362 | 2,322 | 2,354 | 60,100 | 23 | 101% | 101% | 113% | ▲▲ | 99% | 101% | 0% | 94% | 111% |
20250526 | 2,385 | 2,395 | 2,364 | 2,364 | 62,000 | 10 | 100% | 99% | 103% | ▲▲▲ | 100% | 102% | 0% | 94% | 112% |
20250527 | 2,354 | 2,362 | 2,342 | 2,358 | 45,600 | -6 | 100% | 100% | 74% | ▼ | 101% | 102% | 0% | 94% | 111% |
20250528 | 2,360 | 2,404 | 2,357 | 2,372 | 90,300 | 14 | 101% | 101% | 198% | ▲ | 100% | 102% | 0% | 95% | 109% |
20250529 | 2,382 | 2,397 | 2,366 | 2,386 | 64,500 | 14 | 101% | 100% | 71% | ▲▲ | 102% | 102% | 0% | 95% | 110% |
20250530 | 2,362 | 2,438 | 2,355 | 2,410 | 134,000 | 24 | 101% | 102% | 208% | ▲▲▲ | 101% | 101% | 0% | 96% | 103% |
20250602 | 2,385 | 2,405 | 2,372 | 2,397 | 58,600 | -13 | 99% | 101% | 44% | ▼ | 100% | 101% | 0% | 96% | 103% |
20250603 | 2,390 | 2,410 | 2,384 | 2,391 | 65,600 | -6 | 100% | 100% | 112% | ▼▼ | 101% | 0% | 0% | 95% | 103% |
20250604 | 2,390 | 2,420 | 2,388 | 2,418 | 55,800 | 27 | 101% | 101% | 85% | ▲ | 100% | 0% | 0% | 97% | 104% |
20250605 | 2,395 | 2,408 | 2,387 | 2,402 | 60,900 | -16 | 99% | 100% | 109% | ▼ | 100% | 0% | 0% | 97% | 103% |
20250606 | 2,410 | 2,430 | 2,408 | 2,414 | 35,400 | 12 | 100% | 100% | 58% | ▲ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 16,700 | 18,200 | 9,200 | 6,400 | 7,500 | 11,800 |
2025-05-23 | 19,400 | 14,200 | 12,100 | 4,700 | 7,300 | 9,500 |
2025-05-16 | 18,400 | 14,000 | 10,200 | 4,300 | 8,200 | 9,700 |
2025-05-09 | 31,200 | 16,400 | 10,300 | 5,400 | 20,900 | 11,000 |
2025-05-02 | 24,800 | 15,500 | 9,900 | 4,900 | 14,900 | 10,600 |
2025-04-25 | 10,900 | 7,900 | 9,100 | 3,400 | 1,800 | 4,500 |
2025-04-18 | 9,900 | 8,900 | 9,100 | 3,700 | 800 | 5,200 |
2025-04-11 | 9,900 | 10,200 | 9,100 | 3,500 | 800 | 6,700 |
2025-04-04 | 10,200 | 15,300 | 9,100 | 10,800 | 1,100 | 4,500 |
2025-03-28 | 11,900 | 16,800 | 9,100 | 12,200 | 2,800 | 4,600 |
2025-03-21 | 10,000 | 17,600 | 9,100 | 11,900 | 900 | 5,700 |
2025-03-14 | 10,600 | 15,600 | 9,100 | 11,600 | 1,500 | 4,000 |
2025-03-07 | 11,700 | 14,600 | 9,100 | 10,600 | 2,600 | 4,000 |
2025-02-28 | 11,700 | 8,200 | 9,100 | 3,800 | 2,600 | 4,400 |
2025-02-21 | 10,800 | 43,200 | 9,100 | 4,600 | 1,700 | 38,600 |
2025-02-14 | 10,600 | 40,200 | 9,100 | 3,800 | 1,500 | 36,400 |
2025-02-07 | 9,900 | 40,900 | 9,100 | 5,800 | 800 | 35,100 |
2025-01-31 | 11,100 | 48,600 | 9,200 | 10,100 | 1,900 | 38,500 |
2025-01-24 | 10,900 | 49,500 | 9,100 | 5,200 | 1,800 | 44,300 |
2025-01-17 | 10,300 | 48,000 | 9,100 | 4,200 | 1,200 | 43,800 |
2025-01-10 | 10,400 | 41,200 | 9,100 | 4,400 | 1,300 | 36,800 |
2024-12-27 | 12,200 | 40,500 | 9,100 | 3,300 | 3,100 | 37,200 |
2024-12-20 | 11,100 | 41,600 | 9,100 | 3,300 | 2,000 | 38,300 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VMU6 | 350 | 2025-04-21 09:33 | 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) |
S100VAM2 | 360 | 2025-03-07 16:34 | 日本電設工業株式会社 | 東日本旅客鉄道株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100V9QD | 350 | 2025-02-21 16:46 | 日本電設工業株式会社 | 東日本旅客鉄道株式会社 | 変更報告書 |
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 | 2025-06-07 03:21:30 |
1950 | 2 | 第83期定時株主総会招集ご通知(交付書面及び交付書面省略事項) | 2025-05-29 10:30:06 |
1950 | 2 | 第83期定時株主総会招集ご通知(アクセス通知) | 2025-05-29 10:30:05 |
1950 | 2 | 「JECA FAIR 2025」出展内容のご案内 - 日本電設工業株式会社 | 2025-05-22 23:30:15 |
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 |