| 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 | 1,788 | 1,788 | 1,761 | 1,772 | 64,300 | 7 | 100% | 99% | 93% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20240925 | 1,772 | 1,780 | 1,757 | 1,771 | 39,000 | -1 | 100% | 100% | 61% | ▼ | 101% | 99% | 98% | 98% | 105% |
| 20240926 | 1,783 | 1,801 | 1,777 | 1,800 | 84,500 | 29 | 102% | 101% | 217% | ▲ | 99% | 98% | 98% | 99% | 107% |
| 20240927 | 1,783 | 1,783 | 1,748 | 1,760 | 55,500 | -40 | 98% | 99% | 66% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20240930 | 1,720 | 1,736 | 1,715 | 1,728 | 49,900 | -32 | 98% | 100% | 90% | ▼▼ | 102% | 102% | 101% | 95% | 103% |
| 20241001 | 1,730 | 1,766 | 1,727 | 1,758 | 48,900 | 30 | 102% | 102% | 98% | ▲ | 100% | 102% | 121% | 98% | 104% |
| 20241002 | 1,743 | 1,757 | 1,735 | 1,738 | 43,800 | -20 | 99% | 100% | 90% | ▼ | 99% | 99% | 136% | 97% | 103% |
| 20241003 | 1,765 | 1,769 | 1,744 | 1,748 | 29,500 | 10 | 101% | 99% | 67% | ▲ | 100% | 99% | 136% | 97% | 104% |
| 20241004 | 1,759 | 1,765 | 1,750 | 1,751 | 32,800 | 3 | 100% | 100% | 111% | ▲▲ | 99% | 97% | 134% | 97% | 104% |
| 20241007 | 1,791 | 1,791 | 1,769 | 1,770 | 44,800 | 19 | 101% | 99% | 137% | ▲▲▲ | 99% | 100% | 137% | 98% | 105% |
| 20241008 | 1,751 | 1,756 | 1,734 | 1,742 | 29,900 | -28 | 98% | 99% | 67% | ▼ | 99% | 100% | 137% | 97% | 103% |
| 20241009 | 1,751 | 1,751 | 1,731 | 1,737 | 20,400 | -5 | 100% | 99% | 68% | ▼▼ | 99% | 99% | 136% | 97% | 103% |
| 20241010 | 1,756 | 1,756 | 1,733 | 1,741 | 26,600 | 4 | 100% | 99% | 130% | ▲ | 100% | 100% | 138% | 97% | 103% |
| 20241011 | 1,739 | 1,756 | 1,738 | 1,742 | 31,200 | 1 | 100% | 100% | 117% | ▲▲ | 101% | 100% | 137% | 97% | 102% |
| 20241015 | 1,745 | 1,759 | 1,743 | 1,755 | 22,100 | 13 | 101% | 101% | 71% | ▲▲▲ | 99% | 99% | 138% | 98% | 103% |
| 20241016 | 1,741 | 1,759 | 1,731 | 1,731 | 25,300 | -24 | 99% | 99% | 114% | ▼ | 99% | 98% | 137% | 96% | 101% |
| 20241017 | 1,749 | 1,749 | 1,736 | 1,736 | 21,300 | 5 | 100% | 99% | 84% | ▲ | 100% | 98% | 138% | 96% | 101% |
| 20241018 | 1,741 | 1,743 | 1,730 | 1,740 | 26,200 | 4 | 100% | 100% | 123% | ▲▲ | 99% | 98% | 138% | 97% | 101% |
| 20241021 | 1,740 | 1,743 | 1,730 | 1,730 | 24,300 | -10 | 99% | 99% | 93% | ▼ | 99% | 98% | 139% | 96% | 100% |
| 20241022 | 1,730 | 1,730 | 1,700 | 1,706 | 33,800 | -24 | 99% | 99% | 139% | ▼▼ | 99% | 100% | 140% | 95% | 100% |
| 20241023 | 1,713 | 1,721 | 1,703 | 1,703 | 31,300 | -3 | 100% | 99% | 93% | ▼▼▼ | 100% | 124% | 141% | 95% | 100% |
| 20241024 | 1,699 | 1,699 | 1,684 | 1,699 | 32,300 | -4 | 100% | 100% | 103% | ▼▼▼▼ | 100% | 142% | 142% | 94% | 100% |
| 20241025 | 1,685 | 1,692 | 1,665 | 1,677 | 51,600 | -22 | 99% | 100% | 160% | ▼▼▼▼▼ | 101% | 143% | 143% | 95% | 100% |
| 20241028 | 1,676 | 1,697 | 1,670 | 1,697 | 43,700 | 20 | 101% | 101% | 85% | ▲ | 100% | 141% | 141% | 96% | 101% |
| 20241029 | 1,697 | 1,708 | 1,687 | 1,705 | 46,600 | 8 | 100% | 100% | 107% | ▲▲ | 100% | 114% | 114% | 96% | 102% |
| 20241030 | 2,105 | 2,105 | 2,105 | 2,105 | 69,300 | 400 | 123% | 100% | 149% | ▲▲▲ | 100% | 100% | 100% | 100% | 126% |
| 20241031 | 2,394 | 2,396 | 2,394 | 2,395 | 1,862,700 | 290 | 114% | 100% | 2688% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 143% |
| 20241101 | 2,395 | 2,396 | 2,394 | 2,395 | 1,095,200 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241105 | 2,395 | 2,397 | 2,395 | 2,396 | 917,600 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241106 | 2,395 | 2,397 | 2,395 | 2,396 | 246,900 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241107 | 2,396 | 2,397 | 2,396 | 2,396 | 328,800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241108 | 2,396 | 2,397 | 2,395 | 2,395 | 252,400 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241111 | 2,395 | 2,398 | 2,395 | 2,396 | 263,600 | 1 | 100% | 100% | 104% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241112 | 2,397 | 2,397 | 2,396 | 2,396 | 119,600 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241113 | 2,397 | 2,397 | 2,396 | 2,396 | 115,300 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241114 | 2,396 | 2,398 | 2,396 | 2,396 | 281,800 | 0 | 100% | 100% | 244% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241115 | 2,396 | 2,397 | 2,396 | 2,396 | 163,600 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241118 | 2,396 | 2,398 | 2,396 | 2,396 | 274,500 | 0 | 100% | 100% | 168% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241119 | 2,396 | 2,398 | 2,396 | 2,397 | 98,100 | 1 | 100% | 100% | 36% | ▲ | 100% | 100% | 100% | 100% | 143% |
| 20241120 | 2,396 | 2,397 | 2,396 | 2,396 | 56,800 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 100% | 143% |
| 20241121 | 2,396 | 2,397 | 2,396 | 2,396 | 79,800 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241122 | 2,396 | 2,397 | 2,396 | 2,396 | 228,900 | 0 | 100% | 100% | 287% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241125 | 2,396 | 2,398 | 2,396 | 2,396 | 243,600 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 100% | 100% | 141% |
| 20241126 | 2,396 | 2,398 | 2,396 | 2,397 | 73,900 | 1 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 100% | 141% |
| 20241127 | 2,397 | 2,397 | 2,396 | 2,396 | 76,800 | -1 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 100% | 114% |
| 20241128 | 2,396 | 2,397 | 2,396 | 2,396 | 140,100 | 0 | 100% | 100% | 182% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241129 | 2,396 | 2,397 | 2,396 | 2,396 | 120,800 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241202 | 2,396 | 2,397 | 2,396 | 2,396 | 88,000 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241203 | 2,397 | 2,397 | 2,396 | 2,396 | 167,900 | 0 | 100% | 100% | 191% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 2,396 | 2,397 | 2,396 | 2,396 | 108,400 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 2,397 | 2,397 | 2,396 | 2,397 | 41,400 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 2,396 | 2,398 | 2,396 | 2,397 | 78,000 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 2,396 | 2,398 | 2,396 | 2,396 | 30,900 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 2,389 | 2,396 | 2,386 | 2,386 | 80,000 | -10 | 100% | 100% | 259% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 2,388 | 2,394 | 2,384 | 2,386 | 86,200 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 2,390 | 2,394 | 2,386 | 2,387 | 58,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 2,388 | 2,400 | 2,387 | 2,389 | 57,800 | 2 | 100% | 100% | 99% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 2,389 | 2,395 | 2,389 | 2,389 | 162,100 | 0 | 100% | 100% | 280% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 2,390 | 2,396 | 2,389 | 2,389 | 103,500 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 2,390 | 2,392 | 2,388 | 2,389 | 57,300 | 0 | 100% | 100% | 55% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 2,390 | 2,392 | 2,389 | 2,390 | 69,500 | 1 | 100% | 100% | 121% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 2,391 | 2,395 | 2,390 | 2,390 | 758,100 | 0 | 100% | 100% | 1091% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 300 | 9,300 | 200 | 5,400 | 100 | 3,900 |
| 2024-12-06 | 300 | 9,600 | 200 | 5,700 | 100 | 3,900 |
| 2024-11-29 | 300 | 19,500 | 200 | 13,800 | 100 | 5,700 |
| 2024-11-22 | 300 | 23,100 | 200 | 16,800 | 100 | 6,300 |
| 2024-11-15 | 1,200 | 24,500 | 200 | 16,600 | 1,000 | 7,900 |
| 2024-11-08 | 1,200 | 16,200 | 200 | 9,400 | 1,000 | 6,800 |
| 2024-11-01 | 1,300 | 34,200 | 200 | 16,400 | 1,100 | 17,800 |
| 2024-10-25 | 1,800 | 90,400 | 200 | 39,700 | 1,600 | 50,700 |
| 2024-10-18 | 900 | 86,000 | 200 | 39,400 | 700 | 46,600 |
| 2024-10-11 | 800 | 83,900 | 200 | 37,500 | 600 | 46,400 |
| 2024-10-04 | 5,300 | 84,100 | 200 | 34,100 | 5,100 | 50,000 |
| 2024-09-27 | 4,700 | 80,900 | 200 | 33,800 | 4,500 | 47,100 |
| 2024-09-20 | 5,000 | 89,400 | 200 | 34,400 | 4,800 | 55,000 |
| 2024-09-13 | 4,700 | 88,300 | 200 | 33,900 | 4,500 | 54,400 |
| 2024-09-06 | 5,900 | 78,000 | 200 | 32,300 | 5,700 | 45,700 |
| 2024-08-30 | 6,400 | 77,000 | 200 | 30,200 | 6,200 | 46,800 |
| 2024-08-23 | 6,300 | 75,400 | 200 | 28,900 | 6,100 | 46,500 |
| 2024-08-16 | 6,200 | 71,500 | 200 | 27,700 | 6,000 | 43,800 |
| 2024-08-09 | 6,700 | 75,200 | 200 | 26,600 | 6,500 | 48,600 |
| 2024-08-02 | 8,300 | 66,400 | 1,300 | 27,000 | 7,000 | 39,400 |
| 2024-07-26 | 6,900 | 60,500 | 1,400 | 28,200 | 5,500 | 32,300 |
| 2024-07-19 | 8,600 | 61,600 | 1,400 | 29,900 | 7,200 | 31,700 |
| 2024-07-12 | 8,700 | 59,400 | 1,400 | 28,500 | 7,300 | 30,900 |
| 2024-07-05 | 9,000 | 60,300 | 1,800 | 28,200 | 7,200 | 32,100 |
| 2024-06-28 | 8,100 | 64,600 | 1,500 | 29,000 | 6,600 | 35,600 |
| 2024-06-21 | 8,200 | 60,300 | 2,000 | 27,900 | 6,200 | 32,400 |
| 2024-06-14 | 8,800 | 58,900 | 2,000 | 28,000 | 6,800 | 30,900 |
| 2024-06-07 | 9,400 | 61,000 | 2,000 | 28,500 | 7,400 | 32,500 |
| 2024-05-31 | 10,200 | 90,100 | 1,500 | 58,900 | 8,700 | 31,200 |
| 2024-05-24 | 9,500 | 94,800 | 1,400 | 63,200 | 8,100 | 31,600 |
| 2024-05-17 | 9,000 | 120,000 | 1,400 | 74,500 | 7,600 | 45,500 |
| 2024-05-10 | 9,500 | 121,300 | 1,400 | 75,100 | 8,100 | 46,200 |
| 2024-05-02 | 10,800 | 122,800 | 1,500 | 75,000 | 9,300 | 47,800 |
| 2024-04-26 | 10,800 | 128,600 | 1,300 | 77,800 | 9,500 | 50,800 |
| 2024-04-19 | 3,600 | 136,600 | 1,300 | 70,700 | 2,300 | 65,900 |
| 2024-04-12 | 3,100 | 128,700 | 1,300 | 68,300 | 1,800 | 60,400 |
| 2024-04-05 | 5,400 | 125,100 | 1,300 | 66,800 | 4,100 | 58,300 |
| 2024-03-29 | 6,100 | 126,200 | 1,300 | 66,700 | 4,800 | 59,500 |
| 2024-03-22 | 7,700 | 99,400 | 1,700 | 32,700 | 6,000 | 66,700 |
| 2024-03-15 | 6,300 | 184,900 | 1,700 | 76,300 | 4,600 | 108,600 |
| 2024-03-08 | 5,800 | 197,900 | 1,700 | 75,700 | 4,100 | 122,200 |
| 2024-03-01 | 6,600 | 212,800 | 1,800 | 79,400 | 4,800 | 133,400 |
| 2024-02-22 | 5,200 | 202,000 | 1,300 | 78,700 | 3,900 | 123,300 |
| 2024-02-16 | 4,700 | 203,400 | 1,300 | 68,500 | 3,400 | 134,900 |
| 2024-02-09 | 4,400 | 190,800 | 1,300 | 68,700 | 3,100 | 122,100 |
| 2024-02-02 | 6,300 | 208,500 | 1,300 | 69,800 | 5,000 | 138,700 |
| 2024-01-26 | 8,800 | 156,300 | 1,400 | 66,000 | 7,400 | 90,300 |
| 2024-01-19 | 7,600 | 158,900 | 1,300 | 64,100 | 6,300 | 94,800 |
| 2024-01-12 | 5,900 | 136,800 | 1,300 | 36,500 | 4,600 | 100,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 16:00 | エレマテック | 親会社である豊田通商株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 20241029 | 17:00 | エレマテック | 親会社である豊田通商株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20241029 | 17:00 | エレマテック | 2025年３月期期末配当予想の修正（無配）に関するお知らせ |
| 20241029 | 17:00 | エレマテック | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240729 | 12:00 | エレマテック | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 16:00 | エレマテック | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 15:30 | エレマテック | 支配株主等に関する事項について |
| 20240524 | 15:00 | エレマテック | 剰余金の配当に関するお知らせ |
| 20240425 | 15:00 | エレマテック | 定款一部変更に関するお知らせ |
| 20240425 | 15:00 | エレマテック | 取締役候補者の選任に関するお知らせ |
| 20240425 | 15:00 | エレマテック | 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ついて |
| 20240425 | 15:00 | エレマテック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | エレマテック | 役員人事に関するお知らせ |
| 20240328 | 15:00 | エレマテック | 国際財務報告基準（IFRS）の任意適用に関するお知らせ |
| 20240328 | 17:00 | エレマテック | （訂正）「国際財務報告基準（IFRS）の任意適用に関するお知らせ」の一部訂正について |
| 20240130 | 15:00 | エレマテック | 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 |
|---|---|---|---|---|---|
| S100UZ5V | 350 | 2024-12-20 12:42 | エレマテック（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UYUI | 350 | 2024-12-18 15:01 | エレマテック株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UXTG | 350 | 2024-12-12 16:04 | エレマテック株式会社 | 豊田通商株式会社 | 変更報告書 |
| S100UWHY | 350 | 2024-12-06 10:18 | エレマテック（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UTY5 | 350 | 2024-11-22 14:21 | エレマテック株式会社 | 野村證券株式会社 | 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 |
|---|---|---|---|
| 2715 | 1 | エレマテック株式会社 | 2024-12-21 17:23:26 |
| 2715 | 2 | Basic Policy on Internal Control | Investor Relations | Elematec Corporation | 2024-06-27 01:39:56 |
| 2715 | 2 | Initiatives to Comply with the Corporate Governance Code | Investor Relations | Elematec Corporation | 2024-06-27 01:39:55 |
| 2715 | 2 | Governance Structure Diagram | Investor Relations | Elematec Corporation | 2024-06-27 01:39:54 |
| 2715 | 2 | Electronic Public Notice | Investor Relations | Elematec Corporation | 2024-06-27 01:39:53 |
| 2715 | 2 | Articles of Incorporation & Stock Handling Regulations | Investor Relations | Elematec Corporation | 2024-06-27 01:39:51 |
| 2715 | 2 | Stock Price Chart | Investor Relations | Elematec Corporation | 2024-06-27 01:39:50 |
| 2715 | 2 | Shareholders Meeting | Investor Relations | Elematec Corporation | 2024-06-27 01:39:49 |
| 2715 | 2 | Dividends | Investor Relations | Elematec Corporation | 2024-06-27 01:39:48 |
| 2715 | 2 | Information on Stock Administration | Investor Relations | Elematec Corporation | 2024-06-27 01:39:47 |