| 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 | 5,615 | 5,667 | 5,559 | 5,609 | 228,000 | -71 | 99% | 100% | 119% | ▼▼ | 100% | 124% | 116% | 95% | 100% |
| 20240726 | 5,609 | 5,652 | 5,555 | 5,589 | 219,900 | -20 | 100% | 100% | 96% | ▼▼▼ | 102% | 117% | 115% | 95% | 100% |
| 20240729 | 5,688 | 5,816 | 5,683 | 5,809 | 412,600 | 220 | 104% | 102% | 188% | ▲ | 105% | 100% | 103% | 99% | 104% |
| 20240730 | 6,400 | 6,770 | 6,400 | 6,723 | 1,874,900 | 914 | 116% | 105% | 454% | ▲▲ | 104% | 91% | 99% | 100% | 120% |
| 20240731 | 6,657 | 6,949 | 6,583 | 6,947 | 775,300 | 224 | 103% | 104% | 41% | ▲▲▲ | 94% | 87% | 94% | 100% | 124% |
| 20240801 | 7,030 | 7,084 | 6,604 | 6,631 | 555,000 | -316 | 95% | 94% | 72% | ▼ | 98% | 95% | 101% | 95% | 119% |
| 20240802 | 6,531 | 6,600 | 6,390 | 6,396 | 422,800 | -235 | 96% | 98% | 76% | ▼▼ | 93% | 104% | 110% | 92% | 114% |
| 20240805 | 6,016 | 6,179 | 5,497 | 5,582 | 419,700 | -814 | 87% | 93% | 99% | ▼▼▼ | 103% | 107% | 114% | 80% | 100% |
| 20240806 | 5,882 | 6,158 | 5,811 | 6,050 | 371,100 | 468 | 108% | 103% | 88% | ▲ | 100% | 102% | 109% | 87% | 108% |
| 20240807 | 6,127 | 6,360 | 6,020 | 6,146 | 277,300 | 96 | 102% | 100% | 75% | ▲▲ | 101% | 102% | 110% | 88% | 110% |
| 20240808 | 6,100 | 6,275 | 6,062 | 6,180 | 302,400 | 34 | 101% | 101% | 109% | ▲▲▲ | 98% | 98% | 105% | 89% | 111% |
| 20240809 | 6,360 | 6,456 | 6,154 | 6,260 | 291,800 | 80 | 101% | 98% | 96% | ▲▲▲▲ | 101% | 101% | 108% | 90% | 112% |
| 20240813 | 6,179 | 6,331 | 6,170 | 6,267 | 316,100 | 7 | 100% | 101% | 108% | ▲▲▲▲▲ | 101% | 103% | 109% | 90% | 112% |
| 20240814 | 6,167 | 6,262 | 6,131 | 6,210 | 323,500 | -57 | 99% | 101% | 102% | ▼ | 102% | 104% | 109% | 89% | 111% |
| 20240815 | 6,120 | 6,253 | 6,112 | 6,212 | 234,400 | 2 | 100% | 102% | 72% | ▲ | 100% | 101% | 107% | 89% | 111% |
| 20240816 | 6,261 | 6,280 | 6,192 | 6,264 | 147,700 | 52 | 101% | 100% | 63% | ▲▲ | 99% | 104% | 107% | 90% | 112% |
| 20240819 | 6,262 | 6,299 | 6,198 | 6,230 | 144,000 | -34 | 99% | 99% | 97% | ▼ | 102% | 105% | 107% | 90% | 112% |
| 20240820 | 6,260 | 6,429 | 6,234 | 6,377 | 217,600 | 147 | 102% | 102% | 151% | ▲ | 101% | 105% | 107% | 92% | 114% |
| 20240821 | 6,265 | 6,352 | 6,265 | 6,311 | 170,300 | -66 | 99% | 101% | 78% | ▼ | 101% | 106% | 108% | 91% | 113% |
| 20240822 | 6,211 | 6,302 | 6,200 | 6,283 | 217,500 | -28 | 100% | 101% | 128% | ▼▼ | 103% | 104% | 106% | 90% | 113% |
| 20240823 | 6,302 | 6,507 | 6,302 | 6,497 | 221,300 | 214 | 103% | 103% | 102% | ▲ | 100% | 100% | 103% | 94% | 116% |
| 20240826 | 6,548 | 6,604 | 6,470 | 6,550 | 139,000 | 53 | 101% | 100% | 63% | ▲▲ | 101% | 101% | 103% | 94% | 117% |
| 20240827 | 6,540 | 6,616 | 6,464 | 6,607 | 91,700 | 57 | 101% | 101% | 66% | ▲▲▲ | 99% | 101% | 104% | 95% | 118% |
| 20240828 | 6,650 | 6,694 | 6,459 | 6,570 | 123,800 | -37 | 99% | 99% | 135% | ▼ | 99% | 102% | 106% | 95% | 118% |
| 20240829 | 6,535 | 6,594 | 6,405 | 6,446 | 268,600 | -124 | 98% | 99% | 217% | ▼▼ | 101% | 101% | 107% | 97% | 115% |
| 20240830 | 6,473 | 6,569 | 6,472 | 6,545 | 117,300 | 99 | 102% | 101% | 44% | ▲ | 100% | 100% | 105% | 99% | 117% |
| 20240902 | 6,595 | 6,622 | 6,550 | 6,597 | 81,500 | 52 | 101% | 100% | 69% | ▲▲ | 102% | 100% | 105% | 100% | 118% |
| 20240903 | 6,597 | 6,774 | 6,585 | 6,696 | 122,900 | 99 | 102% | 102% | 151% | ▲▲▲ | 99% | 99% | 105% | 100% | 111% |
| 20240904 | 6,596 | 6,686 | 6,500 | 6,561 | 172,700 | -135 | 98% | 99% | 141% | ▼ | 99% | 102% | 105% | 98% | 107% |
| 20240905 | 6,570 | 6,620 | 6,511 | 6,532 | 105,800 | -29 | 100% | 99% | 61% | ▼▼ | 100% | 102% | 105% | 98% | 106% |
| 20240906 | 6,574 | 6,688 | 6,541 | 6,572 | 223,800 | 40 | 101% | 100% | 212% | ▲ | 101% | 103% | 107% | 98% | 106% |
| 20240909 | 6,472 | 6,572 | 6,316 | 6,542 | 193,100 | -30 | 100% | 101% | 86% | ▼ | 100% | 100% | 106% | 98% | 105% |
| 20240910 | 6,542 | 6,617 | 6,515 | 6,552 | 152,800 | 10 | 100% | 100% | 79% | ▲ | 102% | 101% | 104% | 98% | 106% |
| 20240911 | 6,567 | 6,755 | 6,542 | 6,701 | 367,300 | 149 | 102% | 102% | 240% | ▲▲ | 98% | 97% | 99% | 100% | 108% |
| 20240912 | 6,834 | 6,834 | 6,631 | 6,668 | 332,800 | -33 | 100% | 98% | 91% | ▼ | 98% | 100% | 102% | 100% | 107% |
| 20240913 | 6,628 | 6,648 | 6,477 | 6,478 | 170,200 | -190 | 97% | 98% | 51% | ▼▼ | 100% | 103% | 101% | 97% | 104% |
| 20240917 | 6,541 | 6,549 | 6,415 | 6,530 | 105,200 | 52 | 101% | 100% | 62% | ▲ | 101% | 103% | 100% | 97% | 104% |
| 20240918 | 6,556 | 6,744 | 6,535 | 6,649 | 180,900 | 119 | 102% | 101% | 172% | ▲▲ | 99% | 103% | 97% | 99% | 106% |
| 20240919 | 6,719 | 6,752 | 6,583 | 6,639 | 154,300 | -10 | 100% | 99% | 85% | ▼ | 100% | 104% | 98% | 99% | 106% |
| 20240920 | 6,640 | 6,703 | 6,572 | 6,612 | 289,500 | -27 | 100% | 100% | 188% | ▼▼ | 100% | 102% | 97% | 99% | 103% |
| 20240924 | 6,712 | 6,790 | 6,656 | 6,743 | 163,100 | 131 | 102% | 100% | 56% | ▲ | 100% | 100% | 96% | 100% | 105% |
| 20240925 | 6,743 | 6,762 | 6,649 | 6,718 | 191,900 | -25 | 100% | 100% | 118% | ▼ | 103% | 100% | 95% | 100% | 104% |
| 20240926 | 6,756 | 6,964 | 6,747 | 6,929 | 219,200 | 211 | 103% | 103% | 114% | ▲ | 99% | 96% | 93% | 100% | 107% |
| 20240927 | 6,900 | 6,900 | 6,808 | 6,860 | 126,000 | -69 | 99% | 99% | 57% | ▼ | 102% | 99% | 98% | 99% | 106% |
| 20240930 | 6,610 | 6,871 | 6,590 | 6,763 | 208,200 | -97 | 99% | 102% | 165% | ▼▼ | 100% | 96% | 93% | 98% | 104% |
| 20241001 | 6,790 | 6,845 | 6,753 | 6,773 | 111,600 | 10 | 100% | 100% | 54% | ▲ | 98% | 97% | 94% | 98% | 105% |
| 20241002 | 6,731 | 6,799 | 6,594 | 6,607 | 97,900 | -166 | 98% | 98% | 88% | ▼ | 97% | 97% | 92% | 95% | 102% |
| 20241003 | 6,730 | 6,739 | 6,504 | 6,519 | 174,400 | -88 | 99% | 97% | 178% | ▼▼ | 100% | 99% | 95% | 94% | 101% |
| 20241004 | 6,536 | 6,561 | 6,411 | 6,519 | 229,700 | 0 | 100% | 100% | 132% | -- | 99% | 97% | 92% | 94% | 101% |
| 20241007 | 6,579 | 6,579 | 6,422 | 6,525 | 157,000 | 6 | 100% | 99% | 68% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20241008 | 6,477 | 6,580 | 6,455 | 6,506 | 121,900 | -19 | 100% | 100% | 78% | ▼ | 98% | 98% | 0% | 94% | 100% |
| 20241009 | 6,563 | 6,578 | 6,435 | 6,458 | 96,400 | -48 | 99% | 98% | 79% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241010 | 6,475 | 6,480 | 6,378 | 6,385 | 116,700 | -73 | 99% | 99% | 121% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241011 | 6,385 | 6,411 | 6,355 | 6,393 | 96,700 | 8 | 100% | 100% | 83% | ▲ | 101% | 97% | 0% | 92% | 100% |
| 20241015 | 6,393 | 6,486 | 6,321 | 6,447 | 189,400 | 54 | 101% | 101% | 196% | ▲▲ | 99% | 96% | 0% | 93% | 101% |
| 20241016 | 6,431 | 6,519 | 6,333 | 6,344 | 171,000 | -103 | 98% | 99% | 90% | ▼ | 99% | 95% | 0% | 92% | 100% |
| 20241017 | 6,394 | 6,394 | 6,290 | 6,318 | 207,200 | -26 | 100% | 99% | 121% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 6,252 | 6,269 | 6,148 | 6,193 | 267,600 | -125 | 98% | 99% | 129% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241021 | 6,190 | 6,240 | 6,167 | 6,182 | 147,100 | -11 | 100% | 100% | 55% | ▼▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241022 | 6,126 | 6,167 | 6,046 | 6,075 | 134,200 | -107 | 98% | 99% | 91% | ▼▼▼▼▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 21,100 | 68,000 | 17,600 | 15,600 | 3,500 | 52,400 |
| 2024-10-11 | 22,400 | 59,900 | 17,600 | 14,300 | 4,800 | 45,600 |
| 2024-10-04 | 21,900 | 56,400 | 17,900 | 14,800 | 4,000 | 41,600 |
| 2024-09-27 | 24,400 | 55,100 | 18,400 | 14,900 | 6,000 | 40,200 |
| 2024-09-20 | 27,100 | 62,900 | 22,400 | 16,400 | 4,700 | 46,500 |
| 2024-09-13 | 35,100 | 73,600 | 30,700 | 19,200 | 4,400 | 54,400 |
| 2024-09-06 | 35,700 | 66,500 | 30,100 | 14,900 | 5,600 | 51,600 |
| 2024-08-30 | 38,500 | 83,500 | 30,100 | 20,800 | 8,400 | 62,700 |
| 2024-08-23 | 34,300 | 76,200 | 30,100 | 15,900 | 4,200 | 60,300 |
| 2024-08-16 | 38,900 | 64,000 | 36,200 | 15,600 | 2,700 | 48,400 |
| 2024-08-09 | 39,800 | 56,500 | 36,200 | 14,200 | 3,600 | 42,300 |
| 2024-08-02 | 50,300 | 67,700 | 37,300 | 25,900 | 13,000 | 41,800 |
| 2024-07-26 | 40,900 | 162,600 | 36,800 | 42,800 | 4,100 | 119,800 |
| 2024-07-19 | 36,000 | 180,000 | 33,400 | 44,800 | 2,600 | 135,200 |
| 2024-07-12 | 37,300 | 180,700 | 33,800 | 46,500 | 3,500 | 134,200 |
| 2024-07-05 | 44,500 | 181,000 | 33,900 | 42,600 | 10,600 | 138,400 |
| 2024-06-28 | 42,000 | 179,100 | 33,800 | 42,900 | 8,200 | 136,200 |
| 2024-06-21 | 44,000 | 177,700 | 32,000 | 42,600 | 12,000 | 135,100 |
| 2024-06-14 | 45,900 | 191,600 | 31,600 | 44,400 | 14,300 | 147,200 |
| 2024-06-07 | 43,500 | 189,600 | 31,300 | 47,100 | 12,200 | 142,500 |
| 2024-05-31 | 47,500 | 179,800 | 36,200 | 49,800 | 11,300 | 130,000 |
| 2024-05-24 | 45,700 | 162,300 | 34,700 | 33,400 | 11,000 | 128,900 |
| 2024-05-17 | 50,500 | 158,900 | 34,400 | 33,100 | 16,100 | 125,800 |
| 2024-05-10 | 49,000 | 175,000 | 34,100 | 40,400 | 14,900 | 134,600 |
| 2024-05-02 | 48,400 | 176,900 | 34,400 | 44,100 | 14,000 | 132,800 |
| 2024-04-26 | 54,900 | 129,100 | 35,100 | 38,800 | 19,800 | 90,300 |
| 2024-04-19 | 48,500 | 142,100 | 34,500 | 43,600 | 14,000 | 98,500 |
| 2024-04-12 | 46,500 | 140,300 | 35,200 | 42,700 | 11,300 | 97,600 |
| 2024-04-05 | 51,500 | 86,700 | 42,600 | 28,500 | 8,900 | 58,200 |
| 2024-03-29 | 50,400 | 107,200 | 42,100 | 34,400 | 8,300 | 72,800 |
| 2024-03-22 | 54,000 | 98,000 | 44,200 | 33,200 | 9,800 | 64,800 |
| 2024-03-15 | 61,700 | 85,800 | 51,200 | 30,600 | 10,500 | 55,200 |
| 2024-03-08 | 60,300 | 87,000 | 50,700 | 34,300 | 9,600 | 52,700 |
| 2024-03-01 | 54,600 | 90,800 | 45,400 | 33,800 | 9,200 | 57,000 |
| 2024-02-22 | 46,600 | 80,400 | 35,500 | 28,400 | 11,100 | 52,000 |
| 2024-02-16 | 46,700 | 76,700 | 35,500 | 24,900 | 11,200 | 51,800 |
| 2024-02-09 | 50,600 | 64,700 | 37,000 | 21,100 | 13,600 | 43,600 |
| 2024-02-02 | 51,600 | 48,900 | 37,500 | 18,000 | 14,100 | 30,900 |
| 2024-01-26 | 44,800 | 36,600 | 35,500 | 14,900 | 9,300 | 21,700 |
| 2024-01-19 | 42,400 | 32,900 | 30,000 | 15,200 | 12,400 | 17,700 |
| 2024-01-12 | 39,400 | 36,200 | 25,600 | 15,600 | 13,800 | 20,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240729 | 16:00 | 九電工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 17:00 | 九電工 | イーレックス株式会社の第三者割当増資の引き受けについて |
| 20240426 | 15:00 | 九電工 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | 九電工 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:00 | 九電工 | 支配株主等に関する事項について |
| 20240226 | 15:00 | 九電工 | セントラル総合開発株式会社（証券コード：3238）株式の買集め行為に該当する株式取得に関するお知らせ |
| 20240129 | 16:00 | 九電工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXQM | 350 | 2024-02-22 14:43 | 株式会社九電工 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1959 | 1 | 株式会社 九電工 | 2024-10-23 07:20:14 |
| 1959 | 2 | 2025年3月期第1四半期 決算資料（補足資料） | 2024-07-30 03:29:43 |
| 1959 | 2 | 第96期有価証券報告書 | 2024-06-28 17:34:46 |
| 1959 | 2 | 第96期 定時株主総会における議決権行使結果のお知らせ | 2024-06-28 17:34:44 |
| 1959 | 2 | 第96期定時株主総会決議のご報告 | 2024-06-26 17:52:59 |
| 1959 | 2 | JECAFAIR2024 (第72 回電設工業展)出展について | 2024-06-18 13:49:56 |
| 1959 | 2 | 株主のみなさまへ | 株主・投資家情報 | 九電工 | 2024-06-18 10:48:58 |
| 1959 | 2 | 株式基本情報 | 株主・投資家情報 | 九電工 | 2024-06-18 10:48:57 |
| 1959 | 2 | 株主総会情報 | 株主・投資家情報 | 九電工 | 2024-06-18 10:48:55 |
| 1959 | 2 | 統合報告書 | 株主・投資家情報 | 九電工 | 2024-06-18 10:48:54 |