| 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 | 1,584 | 1,610 | 1,563 | 1,570 | 35,600 | 25 | 102% | 99% | 94% | ▲ | 99% | 102% | 105% | 100% | 111% |
| 20250311 | 1,547 | 1,557 | 1,504 | 1,537 | 40,700 | -33 | 98% | 99% | 114% | ▼ | 100% | 104% | 105% | 98% | 109% |
| 20250312 | 1,537 | 1,545 | 1,513 | 1,543 | 18,800 | 6 | 100% | 100% | 46% | ▲ | 100% | 104% | 101% | 98% | 110% |
| 20250313 | 1,545 | 1,565 | 1,526 | 1,544 | 19,300 | 1 | 100% | 100% | 103% | ▲▲ | 102% | 104% | 99% | 98% | 110% |
| 20250314 | 1,541 | 1,575 | 1,541 | 1,569 | 19,700 | 25 | 102% | 102% | 102% | ▲▲▲ | 99% | 103% | 96% | 100% | 111% |
| 20250317 | 1,593 | 1,598 | 1,568 | 1,580 | 31,900 | 11 | 101% | 99% | 162% | ▲▲▲▲ | 101% | 104% | 96% | 100% | 112% |
| 20250318 | 1,580 | 1,610 | 1,580 | 1,594 | 28,600 | 14 | 101% | 101% | 90% | ▲▲▲▲▲ | 100% | 101% | 91% | 100% | 113% |
| 20250319 | 1,605 | 1,620 | 1,600 | 1,610 | 32,000 | 16 | 101% | 100% | 112% | ▲▲▲▲▲▲ | 100% | 102% | 95% | 100% | 114% |
| 20250321 | 1,601 | 1,618 | 1,587 | 1,598 | 23,800 | -12 | 99% | 100% | 74% | ▼ | 102% | 100% | 94% | 99% | 113% |
| 20250324 | 1,612 | 1,646 | 1,592 | 1,640 | 34,300 | 42 | 103% | 102% | 144% | ▲ | 98% | 95% | 93% | 100% | 116% |
| 20250325 | 1,640 | 1,641 | 1,613 | 1,615 | 17,500 | -25 | 98% | 98% | 51% | ▼ | 101% | 95% | 96% | 98% | 115% |
| 20250326 | 1,611 | 1,632 | 1,604 | 1,626 | 21,400 | 11 | 101% | 101% | 122% | ▲ | 100% | 95% | 97% | 99% | 115% |
| 20250327 | 1,612 | 1,625 | 1,595 | 1,614 | 68,100 | -12 | 99% | 100% | 318% | ▼ | 100% | 97% | 102% | 98% | 111% |
| 20250328 | 1,566 | 1,599 | 1,556 | 1,561 | 26,300 | -53 | 97% | 100% | 39% | ▼▼ | 97% | 94% | 103% | 95% | 108% |
| 20250331 | 1,549 | 1,549 | 1,505 | 1,505 | 28,300 | -56 | 96% | 97% | 108% | ▼▼▼ | 100% | 90% | 105% | 92% | 102% |
| 20250401 | 1,524 | 1,541 | 1,522 | 1,524 | 15,300 | 19 | 101% | 100% | 54% | ▲ | 98% | 87% | 103% | 93% | 102% |
| 20250402 | 1,540 | 1,540 | 1,507 | 1,514 | 18,600 | -10 | 99% | 98% | 122% | ▼ | 101% | 98% | 110% | 92% | 101% |
| 20250403 | 1,451 | 1,479 | 1,436 | 1,459 | 31,900 | -55 | 96% | 101% | 172% | ▼▼ | 97% | 101% | 113% | 89% | 100% |
| 20250404 | 1,410 | 1,420 | 1,334 | 1,364 | 49,000 | -95 | 93% | 97% | 154% | ▼▼▼ | 103% | 109% | 122% | 83% | 100% |
| 20250408 | 1,305 | 1,361 | 1,305 | 1,342 | 28,500 | -22 | 98% | 103% | 58% | ▼▼▼▼ | 99% | 107% | 120% | 82% | 100% |
| 20250409 | 1,330 | 1,341 | 1,296 | 1,323 | 47,000 | -19 | 99% | 99% | 165% | ▼▼▼▼▼ | 99% | 99% | 110% | 81% | 100% |
| 20250410 | 1,443 | 1,443 | 1,396 | 1,422 | 64,000 | 99 | 107% | 99% | 136% | ▲ | 99% | 102% | 112% | 87% | 107% |
| 20250411 | 1,421 | 1,424 | 1,362 | 1,410 | 34,000 | -12 | 99% | 99% | 53% | ▼ | 100% | 107% | 111% | 86% | 107% |
| 20250414 | 1,420 | 1,434 | 1,415 | 1,425 | 21,400 | 15 | 101% | 100% | 63% | ▲ | 100% | 106% | 110% | 87% | 108% |
| 20250415 | 1,431 | 1,437 | 1,419 | 1,424 | 18,600 | -1 | 100% | 100% | 87% | ▼ | 100% | 103% | 125% | 87% | 108% |
| 20250416 | 1,437 | 1,450 | 1,426 | 1,435 | 25,700 | 11 | 101% | 100% | 138% | ▲ | 101% | 108% | 125% | 88% | 108% |
| 20250417 | 1,440 | 1,479 | 1,440 | 1,454 | 30,900 | 19 | 101% | 101% | 120% | ▲▲ | 103% | 106% | 122% | 89% | 110% |
| 20250418 | 1,473 | 1,520 | 1,468 | 1,520 | 25,400 | 66 | 105% | 103% | 82% | ▲▲▲ | 97% | 104% | 118% | 93% | 115% |
| 20250421 | 1,530 | 1,540 | 1,458 | 1,487 | 51,200 | -33 | 98% | 97% | 202% | ▼ | 99% | 106% | 122% | 91% | 112% |
| 20250422 | 1,500 | 1,525 | 1,465 | 1,481 | 54,700 | -6 | 100% | 99% | 107% | ▼▼ | 103% | 104% | 122% | 91% | 112% |
| 20250423 | 1,503 | 1,553 | 1,503 | 1,553 | 46,100 | 72 | 105% | 103% | 84% | ▲ | 101% | 99% | 119% | 96% | 117% |
| 20250424 | 1,547 | 1,567 | 1,533 | 1,567 | 39,900 | 14 | 101% | 101% | 87% | ▲▲ | 102% | 95% | 117% | 97% | 118% |
| 20250425 | 1,567 | 1,606 | 1,567 | 1,593 | 41,800 | 26 | 102% | 102% | 105% | ▲▲▲ | 97% | 94% | 114% | 100% | 120% |
| 20250428 | 1,607 | 1,622 | 1,562 | 1,562 | 250,600 | -31 | 98% | 97% | 600% | ▼ | 100% | 99% | 121% | 98% | 118% |
| 20250430 | 1,533 | 1,558 | 1,513 | 1,535 | 48,500 | -27 | 98% | 100% | 19% | ▼▼ | 98% | 101% | 124% | 96% | 116% |
| 20250501 | 1,512 | 1,522 | 1,475 | 1,482 | 88,900 | -53 | 97% | 98% | 183% | ▼▼▼ | 97% | 104% | 124% | 93% | 112% |
| 20250502 | 1,506 | 1,506 | 1,453 | 1,465 | 26,600 | -17 | 99% | 97% | 30% | ▼▼▼▼ | 103% | 107% | 127% | 92% | 111% |
| 20250507 | 1,472 | 1,520 | 1,468 | 1,513 | 43,800 | 48 | 103% | 103% | 165% | ▲ | 101% | 103% | 124% | 95% | 114% |
| 20250508 | 1,514 | 1,529 | 1,481 | 1,525 | 26,400 | 12 | 101% | 101% | 60% | ▲▲ | 100% | 101% | 122% | 96% | 115% |
| 20250509 | 1,530 | 1,555 | 1,517 | 1,532 | 39,100 | 7 | 100% | 100% | 148% | ▲▲▲ | 103% | 118% | 122% | 96% | 116% |
| 20250512 | 1,531 | 1,578 | 1,530 | 1,572 | 34,500 | 40 | 103% | 103% | 88% | ▲▲▲▲ | 97% | 113% | 117% | 99% | 111% |
| 20250513 | 1,597 | 1,602 | 1,555 | 1,555 | 23,500 | -17 | 99% | 97% | 68% | ▼ | 99% | 115% | 119% | 98% | 110% |
| 20250514 | 1,569 | 1,569 | 1,532 | 1,550 | 14,900 | -5 | 100% | 99% | 63% | ▼▼ | 98% | 120% | 122% | 97% | 109% |
| 20250515 | 1,533 | 1,563 | 1,506 | 1,506 | 32,300 | -44 | 97% | 98% | 217% | ▼▼▼ | 103% | 105% | 107% | 95% | 106% |
| 20250516 | 1,746 | 1,817 | 1,713 | 1,801 | 385,800 | 295 | 120% | 103% | 1194% | ▲ | 100% | 99% | 103% | 100% | 126% |
| 20250519 | 1,809 | 1,814 | 1,782 | 1,803 | 111,200 | 2 | 100% | 100% | 29% | ▲▲ | 99% | 100% | 104% | 100% | 124% |
| 20250520 | 1,805 | 1,822 | 1,781 | 1,793 | 68,800 | -10 | 99% | 99% | 62% | ▼ | 103% | 102% | 105% | 99% | 122% |
| 20250521 | 1,782 | 1,837 | 1,782 | 1,837 | 57,300 | 44 | 102% | 103% | 83% | ▲ | 97% | 101% | 102% | 100% | 125% |
| 20250522 | 1,835 | 1,835 | 1,772 | 1,772 | 58,100 | -65 | 96% | 97% | 101% | ▼ | 101% | 105% | 105% | 96% | 121% |
| 20250523 | 1,775 | 1,817 | 1,775 | 1,794 | 34,600 | 22 | 101% | 101% | 60% | ▲ | 100% | 104% | 0% | 98% | 122% |
| 20250526 | 1,804 | 1,812 | 1,793 | 1,811 | 33,800 | 17 | 101% | 100% | 98% | ▲▲ | 100% | 103% | 0% | 99% | 124% |
| 20250527 | 1,818 | 1,823 | 1,800 | 1,823 | 33,100 | 12 | 101% | 100% | 98% | ▲▲▲ | 102% | 102% | 0% | 99% | 124% |
| 20250528 | 1,823 | 1,857 | 1,823 | 1,851 | 27,600 | 28 | 102% | 102% | 83% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 126% |
| 20250529 | 1,862 | 1,879 | 1,830 | 1,857 | 37,900 | 6 | 100% | 100% | 137% | ▲▲▲▲▲ | 102% | 102% | 0% | 100% | 127% |
| 20250530 | 1,830 | 1,872 | 1,830 | 1,870 | 35,600 | 13 | 101% | 102% | 94% | ▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 128% |
| 20250602 | 1,870 | 1,870 | 1,833 | 1,859 | 21,800 | -11 | 99% | 99% | 61% | ▼ | 99% | 101% | 0% | 99% | 127% |
| 20250603 | 1,854 | 1,854 | 1,835 | 1,835 | 17,100 | -24 | 99% | 99% | 78% | ▼▼ | 101% | 0% | 0% | 98% | 122% |
| 20250604 | 1,833 | 1,860 | 1,828 | 1,843 | 34,500 | 8 | 100% | 101% | 202% | ▲ | 101% | 0% | 0% | 99% | 122% |
| 20250605 | 1,853 | 1,878 | 1,843 | 1,871 | 30,500 | 28 | 102% | 101% | 88% | ▲▲ | 100% | 0% | 0% | 100% | 124% |
| 20250606 | 1,871 | 1,889 | 1,851 | 1,868 | 23,400 | -3 | 100% | 100% | 77% | ▼ | % | % | % | 100% | 124% |
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 | 25,100 | 106,900 | 600 | 26,500 | 24,500 | 80,400 |
| 2025-05-23 | 24,700 | 109,400 | 600 | 20,900 | 24,100 | 88,500 |
| 2025-05-16 | 55,700 | 98,300 | 1,300 | 22,400 | 54,400 | 75,900 |
| 2025-05-09 | 4,600 | 118,000 | 300 | 62,000 | 4,300 | 56,000 |
| 2025-05-02 | 3,500 | 120,900 | 300 | 63,100 | 3,200 | 57,800 |
| 2025-04-25 | 2,800 | 114,700 | 300 | 62,200 | 2,500 | 52,500 |
| 2025-04-18 | 2,500 | 121,000 | 300 | 70,500 | 2,200 | 50,500 |
| 2025-04-11 | 2,100 | 125,500 | 300 | 70,500 | 1,800 | 55,000 |
| 2025-04-04 | 2,500 | 138,900 | 300 | 73,100 | 2,200 | 65,800 |
| 2025-03-28 | 4,000 | 144,800 | 200 | 72,200 | 3,800 | 72,600 |
| 2025-03-21 | 4,500 | 148,300 | 200 | 74,200 | 4,300 | 74,100 |
| 2025-03-14 | 4,200 | 146,900 | 200 | 74,800 | 4,000 | 72,100 |
| 2025-03-07 | 5,100 | 143,500 | 200 | 74,200 | 4,900 | 69,300 |
| 2025-02-28 | 2,300 | 146,600 | 200 | 75,200 | 2,100 | 71,400 |
| 2025-02-21 | 2,100 | 146,800 | 200 | 75,300 | 1,900 | 71,500 |
| 2025-02-14 | 4,100 | 146,400 | 200 | 74,400 | 3,900 | 72,000 |
| 2025-02-07 | 5,100 | 142,500 | 200 | 73,700 | 4,900 | 68,800 |
| 2025-01-31 | 4,800 | 151,600 | 200 | 77,900 | 4,600 | 73,700 |
| 2025-01-24 | 3,600 | 151,200 | 200 | 74,000 | 3,400 | 77,200 |
| 2025-01-17 | 4,000 | 153,700 | 200 | 75,200 | 3,800 | 78,500 |
| 2025-01-10 | 4,100 | 157,200 | 200 | 74,600 | 3,900 | 82,600 |
| 2024-12-27 | 4,000 | 157,300 | 200 | 73,600 | 3,800 | 83,700 |
| 2024-12-20 | 4,300 | 157,800 | 300 | 78,600 | 4,000 | 79,200 |
| 2024-12-13 | 3,900 | 158,500 | 200 | 78,800 | 3,700 | 79,700 |
| 2024-12-06 | 4,400 | 159,500 | 200 | 78,000 | 4,200 | 81,500 |
| 2024-11-29 | 3,800 | 171,900 | 200 | 79,300 | 3,600 | 92,600 |
| 2024-11-22 | 5,100 | 168,200 | 200 | 77,000 | 4,900 | 91,200 |
| 2024-11-15 | 3,800 | 167,500 | 200 | 78,000 | 3,600 | 89,500 |
| 2024-11-08 | 3,000 | 163,900 | 200 | 79,600 | 2,800 | 84,300 |
| 2024-11-01 | 3,500 | 165,800 | 200 | 81,400 | 3,300 | 84,400 |
| 2024-10-25 | 5,700 | 163,500 | 200 | 81,500 | 5,500 | 82,000 |
| 2024-10-18 | 4,300 | 158,600 | 200 | 78,100 | 4,100 | 80,500 |
| 2024-10-11 | 5,100 | 153,200 | 300 | 78,100 | 4,800 | 75,100 |
| 2024-10-04 | 5,100 | 144,900 | 300 | 77,200 | 4,800 | 67,700 |
| 2024-09-27 | 6,400 | 140,300 | 300 | 77,200 | 6,100 | 63,100 |
| 2024-09-20 | 6,000 | 139,800 | 300 | 77,800 | 5,700 | 62,000 |
| 2024-09-13 | 6,300 | 140,800 | 300 | 78,300 | 6,000 | 62,500 |
| 2024-09-06 | 5,600 | 142,700 | 300 | 79,300 | 5,300 | 63,400 |
| 2024-08-30 | 3,400 | 100,500 | 300 | 36,300 | 3,100 | 64,200 |
| 2024-08-23 | 3,900 | 95,700 | 300 | 36,300 | 3,600 | 59,400 |
| 2024-08-16 | 4,600 | 92,800 | 300 | 35,200 | 4,300 | 57,600 |
| 2024-08-09 | 2,200 | 88,500 | 300 | 34,000 | 1,900 | 54,500 |
| 2024-08-02 | 5,000 | 98,700 | 200 | 36,900 | 4,800 | 61,800 |
| 2024-07-26 | 8,500 | 100,100 | 200 | 37,700 | 8,300 | 62,400 |
| 2024-07-19 | 8,400 | 97,600 | 200 | 40,000 | 8,200 | 57,600 |
| 2024-07-12 | 8,500 | 93,800 | 200 | 37,200 | 8,300 | 56,600 |
| 2024-07-05 | 9,800 | 87,200 | 200 | 36,700 | 9,600 | 50,500 |
| 2024-06-28 | 11,100 | 85,700 | 200 | 36,000 | 10,900 | 49,700 |
| 2024-06-21 | 10,700 | 92,900 | 200 | 41,900 | 10,500 | 51,000 |
| 2024-06-14 | 4,400 | 95,900 | 200 | 35,000 | 4,200 | 60,900 |
| 2024-06-07 | 3,600 | 98,400 | 200 | 35,900 | 3,400 | 62,500 |
| 2024-05-31 | 4,600 | 104,300 | 200 | 37,500 | 4,400 | 66,800 |
| 2024-05-24 | 4,500 | 111,300 | 200 | 43,300 | 4,300 | 68,000 |
| 2024-05-17 | 4,100 | 110,300 | 200 | 42,800 | 3,900 | 67,500 |
| 2024-05-10 | 3,900 | 108,500 | 200 | 32,700 | 3,700 | 75,800 |
| 2024-05-02 | 4,000 | 107,800 | 200 | 32,200 | 3,800 | 75,600 |
| 2024-04-26 | 3,500 | 107,000 | 200 | 30,900 | 3,300 | 76,100 |
| 2024-04-19 | 3,800 | 104,300 | 200 | 35,700 | 3,600 | 68,600 |
| 2024-04-12 | 3,200 | 115,000 | 200 | 48,600 | 3,000 | 66,400 |
| 2024-04-05 | 2,600 | 101,000 | 200 | 48,400 | 2,400 | 52,600 |
| 2024-03-29 | 2,400 | 82,700 | 200 | 32,100 | 2,200 | 50,600 |
| 2024-03-22 | 1,800 | 87,500 | 200 | 32,200 | 1,600 | 55,300 |
| 2024-03-15 | 1,800 | 93,600 | 200 | 35,500 | 1,600 | 58,100 |
| 2024-03-08 | 2,100 | 92,200 | 200 | 34,300 | 1,900 | 57,900 |
| 2024-03-01 | 1,800 | 99,700 | 200 | 35,300 | 1,600 | 64,400 |
| 2024-02-22 | 1,600 | 99,500 | 200 | 42,100 | 1,400 | 57,400 |
| 2024-02-16 | 1,600 | 100,100 | 200 | 39,500 | 1,400 | 60,600 |
| 2024-02-09 | 1,600 | 110,200 | 200 | 42,700 | 1,400 | 67,500 |
| 2024-02-02 | 1,800 | 110,200 | 200 | 41,700 | 1,600 | 68,500 |
| 2024-01-26 | 1,700 | 97,700 | 200 | 37,700 | 1,500 | 60,000 |
| 2024-01-19 | 2,000 | 94,000 | 200 | 36,100 | 1,800 | 57,900 |
| 2024-01-12 | 1,400 | 94,300 | 200 | 35,300 | 1,200 | 59,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | 明治電機 | 剰余金の配当に関するお知らせ |
| 20250515 | 15:30 | 明治電機 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:30 | 明治電機 | 配当方針の変更に関するお知らせ |
| 20250515 | 15:30 | 明治電機 | 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（アップデート） |
| 20250515 | 15:30 | 明治電機 | 第11次中期経営計画の販売計画修正に関するお知らせ |
| 20250414 | 15:30 | 明治電機 | 役員の異動及び新経営体制に関するお知らせ |
| 20250131 | 15:30 | 明治電機 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:30 | 明治電機 | インド現地法人設立及び業務開始に関するお知らせ |
| 20241031 | 15:00 | 明治電機 | 2025年3月期第2四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | 明治電機 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 明治電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | 明治電機 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | 明治電機 | 新役員体制に関するお知らせ |
| 20240626 | 15:00 | 明治電機 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240531 | 15:00 | 明治電機 | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | 明治電機 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | 明治電機 | 配当予想の修正に関するお知らせ |
| 20240514 | 15:00 | 明治電機 | 第11次中期経営計画の策定に関するお知らせ |
| 20240514 | 15:00 | 明治電機 | 配当方針の変更に関するお知らせ |
| 20240514 | 15:00 | 明治電機 | 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 |
| 20240415 | 15:00 | 明治電機 | 役員の異動および新経営体制に関するお知らせ |
| 20240125 | 11:00 | 明治電機 | 従業員持株会向け譲渡制限付株式インセンティブとしての新株式の発行の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DX | 350 | 2024-07-29 09:49 | 明治電機工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3388 | 1 | 明治電機工業株式会社 | 2025-06-06 17:25:26 |
| 3388 | 2 | 機関投資家・アナリスト向け決算説明会 資料公開のお知らせ | ニュースリリース | ホーム | 2025-06-03 23:30:29 |
| 3388 | 2 | 「2025年定時株主総会招集通知及び株主総会資料」の一部修正について | 2025-06-03 12:30:39 |
| 3388 | 2 | 2025年定時株主総会招集通知及び株主総会資料 | 2025-06-02 14:31:01 |
| 3388 | 2 | 2025年定時株主総会資料（交付書面非記載事項） | 2025-06-02 14:30:59 |
| 3388 | 2 | 野村ＩＲ資産運用フェア2025 資料公開のお知らせ | ニュースリリース | ホーム | 2025-02-03 18:31:18 |
| 3388 | 2 | - YouTube | 2025-02-03 18:31:16 |
| 3388 | 2 | 個人投資家向け会社説明会 動画配信のお知らせ | ニュースリリース | ホーム | 2024-12-25 17:31:33 |
| 3388 | 2 | 野村ＩＲ資産運用フェア2025への出展のご案内 | ニュースリリース | ホーム | 2024-11-29 18:32:22 |
| 3388 | 2 | 明治電機工業株式会社 | 2024-11-16 04:33:08 |