| 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 | 4,645 | 4,706 | 4,609 | 4,684 | 210,000 | 27 | 101% | 101% | 95% | ▲▲ | 98% | 102% | 107% | 97% | 105% |
| 20250311 | 4,628 | 4,644 | 4,532 | 4,558 | 208,300 | -126 | 97% | 98% | 99% | ▼ | 102% | 105% | 109% | 94% | 102% |
| 20250312 | 4,533 | 4,663 | 4,533 | 4,632 | 184,800 | 74 | 102% | 102% | 89% | ▲ | 100% | 103% | 107% | 96% | 104% |
| 20250313 | 4,620 | 4,663 | 4,582 | 4,618 | 123,000 | -14 | 100% | 100% | 67% | ▼ | 101% | 102% | 107% | 96% | 104% |
| 20250314 | 4,644 | 4,704 | 4,629 | 4,687 | 164,200 | 69 | 101% | 101% | 133% | ▲ | 100% | 102% | 105% | 97% | 105% |
| 20250317 | 4,710 | 4,711 | 4,671 | 4,703 | 132,600 | 16 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 101% | 100% | 106% |
| 20250318 | 4,739 | 4,763 | 4,714 | 4,755 | 151,700 | 52 | 101% | 100% | 114% | ▲▲▲ | 101% | 103% | 101% | 100% | 107% |
| 20250319 | 4,720 | 4,780 | 4,720 | 4,754 | 131,100 | -1 | 100% | 101% | 86% | ▼ | 99% | 102% | 100% | 100% | 107% |
| 20250321 | 4,798 | 4,841 | 4,739 | 4,760 | 360,600 | 6 | 100% | 99% | 275% | ▲ | 101% | 103% | 101% | 100% | 107% |
| 20250324 | 4,760 | 4,813 | 4,722 | 4,785 | 202,600 | 25 | 101% | 101% | 56% | ▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250325 | 4,800 | 4,878 | 4,765 | 4,843 | 200,300 | 58 | 101% | 101% | 99% | ▲▲▲ | 100% | 102% | 101% | 100% | 109% |
| 20250326 | 4,858 | 4,886 | 4,835 | 4,868 | 182,600 | 25 | 101% | 100% | 91% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 109% |
| 20250327 | 4,888 | 4,910 | 4,840 | 4,896 | 179,700 | 28 | 101% | 100% | 98% | ▲▲▲▲▲ | 100% | 98% | 104% | 100% | 109% |
| 20250328 | 4,856 | 4,887 | 4,824 | 4,845 | 228,800 | -51 | 99% | 100% | 127% | ▼ | 101% | 99% | 106% | 99% | 108% |
| 20250331 | 4,786 | 4,854 | 4,764 | 4,810 | 251,800 | -35 | 99% | 101% | 110% | ▼▼ | 101% | 95% | 103% | 98% | 106% |
| 20250401 | 4,910 | 5,025 | 4,839 | 4,948 | 397,200 | 138 | 103% | 101% | 158% | ▲ | 96% | 91% | 102% | 100% | 109% |
| 20250402 | 4,951 | 5,016 | 4,777 | 4,777 | 417,900 | -171 | 97% | 96% | 105% | ▼ | 103% | 101% | 110% | 97% | 105% |
| 20250403 | 4,609 | 4,766 | 4,600 | 4,747 | 240,800 | -30 | 99% | 103% | 58% | ▼▼ | 99% | 99% | 108% | 96% | 104% |
| 20250404 | 4,701 | 4,763 | 4,577 | 4,643 | 265,200 | -104 | 98% | 99% | 110% | ▼▼▼ | 102% | 107% | 115% | 94% | 102% |
| 20250408 | 4,400 | 4,533 | 4,394 | 4,497 | 201,600 | -146 | 97% | 102% | 76% | ▼▼▼▼ | 100% | 106% | 114% | 91% | 100% |
| 20250409 | 4,427 | 4,480 | 4,350 | 4,420 | 183,400 | -77 | 98% | 100% | 91% | ▼▼▼▼▼ | 99% | 100% | 108% | 89% | 100% |
| 20250410 | 4,698 | 4,698 | 4,525 | 4,639 | 256,500 | 219 | 105% | 99% | 140% | ▲ | 99% | 102% | 110% | 94% | 105% |
| 20250411 | 4,600 | 4,600 | 4,519 | 4,564 | 141,100 | -75 | 98% | 99% | 55% | ▼ | 102% | 103% | 109% | 92% | 103% |
| 20250414 | 4,634 | 4,732 | 4,634 | 4,705 | 190,100 | 141 | 103% | 102% | 135% | ▲ | 100% | 102% | 107% | 95% | 106% |
| 20250415 | 4,705 | 4,715 | 4,643 | 4,688 | 140,100 | -17 | 100% | 100% | 74% | ▼ | 101% | 105% | 109% | 95% | 106% |
| 20250416 | 4,648 | 4,684 | 4,648 | 4,672 | 180,300 | -16 | 100% | 101% | 129% | ▼▼ | 100% | 105% | 108% | 94% | 106% |
| 20250417 | 4,677 | 4,694 | 4,647 | 4,680 | 109,200 | 8 | 100% | 100% | 61% | ▲ | 102% | 105% | 108% | 95% | 106% |
| 20250418 | 4,712 | 4,799 | 4,704 | 4,784 | 118,200 | 104 | 102% | 102% | 108% | ▲▲ | 100% | 105% | 106% | 97% | 108% |
| 20250421 | 4,799 | 4,824 | 4,761 | 4,803 | 150,100 | 19 | 100% | 100% | 127% | ▲▲▲ | 103% | 106% | 107% | 97% | 109% |
| 20250422 | 4,776 | 4,916 | 4,761 | 4,897 | 184,000 | 94 | 102% | 103% | 123% | ▲▲▲▲ | 99% | 98% | 105% | 99% | 111% |
| 20250423 | 4,945 | 5,000 | 4,904 | 4,910 | 191,700 | 13 | 100% | 99% | 104% | ▲▲▲▲▲ | 100% | 98% | 105% | 99% | 111% |
| 20250424 | 4,924 | 4,951 | 4,899 | 4,931 | 164,900 | 21 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 101% | 100% | 105% | 100% | 112% |
| 20250425 | 4,983 | 5,080 | 4,983 | 5,055 | 276,900 | 124 | 103% | 101% | 168% | ▲▲▲▲▲▲▲ | 95% | 98% | 102% | 100% | 114% |
| 20250428 | 5,118 | 5,319 | 4,810 | 4,844 | 1,276,500 | -211 | 96% | 95% | 461% | ▼ | 101% | 104% | 110% | 96% | 110% |
| 20250430 | 4,774 | 4,868 | 4,658 | 4,799 | 835,700 | -45 | 99% | 101% | 65% | ▼▼ | 102% | 106% | 112% | 95% | 109% |
| 20250501 | 4,738 | 4,853 | 4,729 | 4,843 | 260,800 | 44 | 101% | 102% | 31% | ▲ | 103% | 104% | 110% | 96% | 110% |
| 20250502 | 4,845 | 5,024 | 4,810 | 5,000 | 274,300 | 157 | 103% | 103% | 105% | ▲▲ | 98% | 100% | 105% | 99% | 113% |
| 20250507 | 5,060 | 5,064 | 4,966 | 4,966 | 264,000 | -34 | 99% | 98% | 96% | ▼ | 101% | 101% | 108% | 98% | 112% |
| 20250508 | 4,939 | 4,969 | 4,860 | 4,966 | 271,600 | 0 | 100% | 101% | 103% | -- | 101% | 100% | 107% | 98% | 112% |
| 20250509 | 4,990 | 5,066 | 4,932 | 5,015 | 162,400 | 49 | 101% | 101% | 60% | ▲ | 101% | 101% | 106% | 99% | 113% |
| 20250512 | 5,016 | 5,062 | 4,971 | 5,056 | 194,400 | 41 | 101% | 101% | 120% | ▲▲ | 98% | 100% | 105% | 100% | 111% |
| 20250513 | 5,078 | 5,090 | 4,934 | 4,961 | 161,700 | -95 | 98% | 98% | 83% | ▼ | 101% | 103% | 108% | 98% | 109% |
| 20250514 | 4,934 | 4,983 | 4,905 | 4,977 | 132,000 | 16 | 100% | 101% | 82% | ▲ | 99% | 104% | 108% | 98% | 107% |
| 20250515 | 4,935 | 4,955 | 4,889 | 4,904 | 122,600 | -73 | 99% | 99% | 93% | ▼ | 101% | 103% | 107% | 97% | 105% |
| 20250516 | 4,985 | 5,098 | 4,950 | 5,049 | 217,600 | 145 | 103% | 101% | 177% | ▲ | 101% | 102% | 106% | 100% | 108% |
| 20250519 | 5,046 | 5,127 | 5,046 | 5,101 | 196,200 | 52 | 101% | 101% | 90% | ▲▲ | 98% | 101% | 104% | 100% | 109% |
| 20250520 | 5,150 | 5,221 | 5,045 | 5,058 | 426,800 | -43 | 99% | 98% | 218% | ▼ | 101% | 103% | 105% | 99% | 106% |
| 20250521 | 5,088 | 5,150 | 5,067 | 5,127 | 176,000 | 69 | 101% | 101% | 41% | ▲ | 100% | 103% | 105% | 100% | 107% |
| 20250522 | 5,094 | 5,130 | 5,056 | 5,071 | 252,100 | -56 | 99% | 100% | 143% | ▼ | 102% | 104% | 105% | 99% | 106% |
| 20250523 | 5,071 | 5,172 | 5,071 | 5,172 | 292,300 | 101 | 102% | 102% | 116% | ▲ | 101% | 103% | 0% | 100% | 108% |
| 20250526 | 5,172 | 5,262 | 5,158 | 5,215 | 232,300 | 43 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20250527 | 5,242 | 5,264 | 5,210 | 5,244 | 146,700 | 29 | 101% | 100% | 63% | ▲▲▲ | 100% | 100% | 0% | 100% | 109% |
| 20250528 | 5,280 | 5,285 | 5,232 | 5,256 | 194,200 | 12 | 100% | 100% | 132% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 110% |
| 20250529 | 5,285 | 5,320 | 5,242 | 5,271 | 161,700 | 15 | 100% | 100% | 83% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 110% |
| 20250530 | 5,250 | 5,349 | 5,245 | 5,314 | 208,400 | 43 | 101% | 101% | 129% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20250602 | 5,275 | 5,314 | 5,261 | 5,303 | 146,500 | -11 | 100% | 101% | 70% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20250603 | 5,300 | 5,300 | 5,251 | 5,280 | 133,900 | -23 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20250604 | 5,337 | 5,378 | 5,320 | 5,329 | 162,300 | 49 | 101% | 100% | 121% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250605 | 5,284 | 5,341 | 5,255 | 5,288 | 147,400 | -41 | 99% | 100% | 91% | ▼ | 101% | 0% | 0% | 99% | 108% |
| 20250606 | 5,298 | 5,356 | 5,298 | 5,331 | 173,600 | 43 | 101% | 101% | 118% | ▲ | % | % | % | 100% | 109% |
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 | 21,200 | 111,400 | 11,700 | 32,900 | 9,500 | 78,500 |
| 2025-05-23 | 21,600 | 125,300 | 11,100 | 38,500 | 10,500 | 86,800 |
| 2025-05-16 | 15,500 | 115,800 | 6,900 | 28,800 | 8,600 | 87,000 |
| 2025-05-09 | 11,500 | 127,500 | 6,400 | 32,400 | 5,100 | 95,100 |
| 2025-05-02 | 11,900 | 132,100 | 6,700 | 32,800 | 5,200 | 99,300 |
| 2025-04-25 | 12,200 | 107,800 | 6,600 | 23,900 | 5,600 | 83,900 |
| 2025-04-18 | 12,400 | 127,000 | 6,500 | 26,900 | 5,900 | 100,100 |
| 2025-04-11 | 12,700 | 134,200 | 7,300 | 26,600 | 5,400 | 107,600 |
| 2025-04-04 | 16,300 | 161,300 | 7,400 | 31,600 | 8,900 | 129,700 |
| 2025-03-28 | 8,500 | 213,500 | 4,400 | 46,800 | 4,100 | 166,700 |
| 2025-03-21 | 6,900 | 234,500 | 4,300 | 49,200 | 2,600 | 185,300 |
| 2025-03-14 | 9,700 | 241,000 | 4,300 | 47,700 | 5,400 | 193,300 |
| 2025-03-07 | 10,300 | 248,500 | 4,400 | 49,200 | 5,900 | 199,300 |
| 2025-02-28 | 15,100 | 258,700 | 4,400 | 51,500 | 10,700 | 207,200 |
| 2025-02-21 | 26,100 | 260,200 | 12,200 | 50,200 | 13,900 | 210,000 |
| 2025-02-14 | 26,000 | 259,800 | 11,700 | 47,700 | 14,300 | 212,100 |
| 2025-02-07 | 22,000 | 250,300 | 11,700 | 45,100 | 10,300 | 205,200 |
| 2025-01-31 | 18,200 | 191,100 | 11,800 | 35,500 | 6,400 | 155,600 |
| 2025-01-24 | 18,600 | 178,100 | 11,800 | 29,400 | 6,800 | 148,700 |
| 2025-01-17 | 18,100 | 174,800 | 11,800 | 30,100 | 6,300 | 144,700 |
| 2025-01-10 | 18,000 | 177,600 | 11,800 | 30,300 | 6,200 | 147,300 |
| 2024-12-27 | 16,300 | 184,200 | 11,800 | 34,400 | 4,500 | 149,800 |
| 2024-12-20 | 16,800 | 201,800 | 11,800 | 37,900 | 5,000 | 163,900 |
| 2024-12-13 | 16,300 | 201,000 | 12,000 | 34,100 | 4,300 | 166,900 |
| 2024-12-06 | 16,100 | 211,800 | 11,800 | 36,900 | 4,300 | 174,900 |
| 2024-11-29 | 16,100 | 221,900 | 11,900 | 33,100 | 4,200 | 188,800 |
| 2024-11-22 | 21,500 | 202,000 | 13,000 | 35,500 | 8,500 | 166,500 |
| 2024-11-15 | 14,800 | 187,500 | 11,900 | 35,600 | 2,900 | 151,900 |
| 2024-11-08 | 14,200 | 217,600 | 11,800 | 41,100 | 2,400 | 176,500 |
| 2024-11-01 | 21,400 | 266,800 | 11,900 | 51,700 | 9,500 | 215,100 |
| 2024-10-25 | 16,200 | 75,200 | 11,800 | 17,900 | 4,400 | 57,300 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | BNP Paribas Financial Markets SNC | 301,700 | 0.42% | ▼ | -73,700 | 4,786 | 4,854 | 4,764 | 4,810 | 251,800 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 375,400 | 0.52% | ▲ | 4,620 | 4,663 | 4,582 | 4,618 | 123,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:00 | 九電工 | 定款一部変更に関するお知らせ |
| 20250428 | 15:00 | 九電工 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250428 | 15:00 | 九電工 | 支配株主等に関する事項について |
| 20250428 | 15:00 | 九電工 | 配当方針の変更に関するお知らせ |
| 20250428 | 15:00 | 九電工 | 中期経営計画（VISION2029）策定に関するお知らせ |
| 20250428 | 15:00 | 九電工 | 商号の変更に関するお知らせ |
| 20250131 | 15:00 | 九電工 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 15:00 | 九電工 | 期末配当予想の修正 （増配）に関するお知らせ |
| 20241030 | 15:00 | 九電工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-06-07 14:21:23 |
| 1959 | 2 | NOTICE OF THE 97TH ANNUAL GENERAL MEETING OF SHAREHOLDERS | 2025-06-03 00:30:30 |
| 1959 | 2 | その他の電子提供措置事項（交付書面省略事項） | 2025-06-03 00:30:28 |
| 1959 | 2 | 第97期定時株主総会招集ご通知 | 2025-06-02 02:29:59 |
| 1959 | 2 | JECA FAIR 2025 (第 73 回電設工業展)出展について | 2025-05-20 16:31:58 |
| 1959 | 2 | JECA FAIR 2025 (第 73 回電設工業展)出展について | 2025-05-16 23:30:46 |
| 1959 | 2 | 2025年3月期 決算説明会資料（決算説明会資料） | 2025-05-14 16:32:04 |
| 1959 | 2 | 支配株主等に関する事項について | 2025-04-28 19:31:08 |
| 1959 | 2 | Integrated Report KYUDENKO REPORT 2024 | 2025-02-05 16:31:04 |
| 1959 | 2 | 第3四半期決算短信（連結） | 2025-01-31 18:31:11 |