| 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 | 1,507 | 1,507 | 1,494 | 1,495 | 4,400 | -12 | 99% | 99% | 129% | ▼ | 100% | 100% | 94% | 99% | 100% |
| 20240726 | 1,495 | 1,505 | 1,493 | 1,494 | 800 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 100% | 94% | 99% | 100% |
| 20240729 | 1,495 | 1,495 | 1,492 | 1,495 | 800 | 1 | 100% | 100% | 100% | ▲ | 97% | 98% | 95% | 99% | 100% |
| 20240730 | 1,492 | 1,493 | 1,452 | 1,452 | 29,900 | -43 | 97% | 97% | 3738% | ▼ | 101% | 94% | 96% | 96% | 100% |
| 20240731 | 1,470 | 1,495 | 1,470 | 1,490 | 12,200 | 38 | 103% | 101% | 41% | ▲ | 101% | 93% | 95% | 99% | 103% |
| 20240801 | 1,483 | 1,491 | 1,483 | 1,491 | 5,200 | 1 | 100% | 101% | 43% | ▲▲ | 98% | 93% | 95% | 99% | 103% |
| 20240802 | 1,491 | 1,491 | 1,451 | 1,456 | 16,400 | -35 | 98% | 98% | 315% | ▼ | 92% | 95% | 98% | 97% | 100% |
| 20240805 | 1,450 | 1,450 | 1,301 | 1,332 | 20,200 | -124 | 91% | 92% | 123% | ▼▼ | 102% | 102% | 106% | 88% | 100% |
| 20240806 | 1,344 | 1,398 | 1,344 | 1,376 | 23,700 | 44 | 103% | 102% | 117% | ▲ | 104% | 103% | 107% | 91% | 103% |
| 20240807 | 1,331 | 1,416 | 1,330 | 1,384 | 19,800 | 8 | 101% | 104% | 84% | ▲▲ | 99% | 100% | 103% | 92% | 104% |
| 20240808 | 1,384 | 1,388 | 1,352 | 1,370 | 19,700 | -14 | 99% | 99% | 99% | ▼ | 98% | 100% | 102% | 91% | 103% |
| 20240809 | 1,399 | 1,399 | 1,371 | 1,373 | 3,800 | 3 | 100% | 98% | 19% | ▲ | 100% | 102% | 104% | 91% | 103% |
| 20240813 | 1,373 | 1,380 | 1,364 | 1,373 | 18,400 | 0 | 100% | 100% | 484% | -- | 100% | 102% | 104% | 91% | 103% |
| 20240814 | 1,373 | 1,381 | 1,373 | 1,375 | 5,000 | 2 | 100% | 100% | 27% | ▲ | 100% | 101% | 103% | 91% | 103% |
| 20240815 | 1,381 | 1,391 | 1,381 | 1,383 | 3,200 | 8 | 101% | 100% | 64% | ▲▲ | 100% | 101% | 103% | 92% | 104% |
| 20240816 | 1,390 | 1,397 | 1,382 | 1,396 | 4,800 | 13 | 101% | 100% | 150% | ▲▲▲ | 100% | 101% | 102% | 93% | 105% |
| 20240819 | 1,396 | 1,400 | 1,395 | 1,395 | 1,000 | -1 | 100% | 100% | 21% | ▼ | 100% | 100% | 102% | 93% | 105% |
| 20240820 | 1,403 | 1,403 | 1,392 | 1,399 | 2,700 | 4 | 100% | 100% | 270% | ▲ | 100% | 101% | 101% | 93% | 105% |
| 20240821 | 1,400 | 1,400 | 1,397 | 1,399 | 1,300 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 102% | 93% | 105% |
| 20240822 | 1,399 | 1,400 | 1,395 | 1,400 | 3,900 | 1 | 100% | 100% | 300% | ▲ | 101% | 101% | 102% | 94% | 105% |
| 20240823 | 1,400 | 1,410 | 1,400 | 1,408 | 5,300 | 8 | 101% | 101% | 136% | ▲▲ | 100% | 101% | 102% | 94% | 106% |
| 20240826 | 1,405 | 1,405 | 1,403 | 1,403 | 600 | -5 | 100% | 100% | 11% | ▼ | 101% | 101% | 103% | 94% | 105% |
| 20240827 | 1,401 | 1,410 | 1,401 | 1,410 | 4,400 | 7 | 100% | 101% | 733% | ▲ | 100% | 102% | 102% | 95% | 106% |
| 20240828 | 1,406 | 1,410 | 1,405 | 1,405 | 1,100 | -5 | 100% | 100% | 25% | ▼ | 100% | 101% | 102% | 94% | 105% |
| 20240829 | 1,409 | 1,412 | 1,407 | 1,409 | 800 | 4 | 100% | 100% | 73% | ▲ | 100% | 100% | 102% | 95% | 106% |
| 20240830 | 1,416 | 1,420 | 1,416 | 1,420 | 1,500 | 11 | 101% | 100% | 188% | ▲▲ | 100% | 100% | 101% | 98% | 107% |
| 20240902 | 1,420 | 1,420 | 1,416 | 1,418 | 1,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 99% | 101% | 100% | 106% |
| 20240903 | 1,427 | 1,429 | 1,415 | 1,428 | 4,800 | 10 | 101% | 100% | 436% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20240904 | 1,409 | 1,423 | 1,409 | 1,415 | 2,200 | -13 | 99% | 100% | 46% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20240905 | 1,420 | 1,420 | 1,411 | 1,415 | 1,600 | 0 | 100% | 100% | 73% | -- | 100% | 99% | 102% | 99% | 103% |
| 20240906 | 1,415 | 1,423 | 1,409 | 1,409 | 800 | -6 | 100% | 100% | 50% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20240909 | 1,407 | 1,408 | 1,393 | 1,396 | 4,100 | -13 | 99% | 99% | 513% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20240910 | 1,407 | 1,408 | 1,401 | 1,401 | 1,400 | 5 | 100% | 100% | 34% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20240911 | 1,401 | 1,402 | 1,390 | 1,391 | 2,100 | -10 | 99% | 99% | 150% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20240912 | 1,398 | 1,416 | 1,396 | 1,400 | 3,200 | 9 | 101% | 100% | 152% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20240913 | 1,397 | 1,403 | 1,395 | 1,403 | 2,700 | 3 | 100% | 100% | 84% | ▲▲ | 101% | 103% | 101% | 98% | 101% |
| 20240917 | 1,403 | 1,420 | 1,398 | 1,420 | 3,600 | 17 | 101% | 101% | 133% | ▲▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20240918 | 1,420 | 1,420 | 1,408 | 1,414 | 2,700 | -6 | 100% | 100% | 75% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20240919 | 1,420 | 1,426 | 1,411 | 1,425 | 21,400 | 11 | 101% | 100% | 793% | ▲ | 101% | 101% | 100% | 100% | 102% |
| 20240920 | 1,421 | 1,430 | 1,417 | 1,430 | 11,800 | 5 | 100% | 101% | 55% | ▲▲ | 101% | 100% | 99% | 100% | 103% |
| 20240924 | 1,430 | 1,439 | 1,425 | 1,439 | 4,400 | 9 | 101% | 101% | 37% | ▲▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20240925 | 1,439 | 1,439 | 1,426 | 1,426 | 3,700 | -13 | 99% | 99% | 84% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20240926 | 1,426 | 1,434 | 1,426 | 1,430 | 4,800 | 4 | 100% | 100% | 130% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20240927 | 1,413 | 1,427 | 1,413 | 1,423 | 1,200 | -7 | 100% | 101% | 25% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20240930 | 1,400 | 1,420 | 1,400 | 1,400 | 5,600 | -23 | 98% | 100% | 467% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20241001 | 1,405 | 1,426 | 1,405 | 1,408 | 1,500 | 8 | 101% | 100% | 27% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241002 | 1,407 | 1,407 | 1,404 | 1,405 | 2,300 | -3 | 100% | 100% | 153% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241003 | 1,410 | 1,414 | 1,406 | 1,406 | 3,300 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241004 | 1,405 | 1,409 | 1,403 | 1,405 | 2,000 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241007 | 1,409 | 1,414 | 1,408 | 1,414 | 3,200 | 9 | 101% | 100% | 160% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 1,409 | 1,412 | 1,406 | 1,407 | 1,200 | -7 | 100% | 100% | 38% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241009 | 1,412 | 1,412 | 1,400 | 1,400 | 7,100 | -7 | 100% | 99% | 592% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241010 | 1,404 | 1,405 | 1,400 | 1,402 | 2,200 | 2 | 100% | 100% | 31% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 1,399 | 1,403 | 1,398 | 1,403 | 1,200 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 0% | 97% | 100% |
| 20241015 | 1,401 | 1,405 | 1,400 | 1,401 | 5,500 | -2 | 100% | 100% | 458% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241016 | 1,400 | 1,405 | 1,398 | 1,401 | 8,400 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 1,404 | 1,406 | 1,400 | 1,402 | 4,600 | 1 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,405 | 1,405 | 1,405 | 1,405 | 500 | 3 | 100% | 100% | 11% | ▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 1,405 | 1,410 | 1,402 | 1,410 | 6,500 | 5 | 100% | 100% | 1300% | ▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 1,405 | 1,409 | 1,405 | 1,407 | 1,100 | -3 | 100% | 100% | 17% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 44,900 | 0 | 32,000 | 0 | 12,900 |
| 2024-10-11 | 0 | 46,700 | 0 | 31,800 | 0 | 14,900 |
| 2024-10-04 | 0 | 48,300 | 0 | 30,600 | 0 | 17,700 |
| 2024-09-27 | 0 | 47,900 | 0 | 29,600 | 0 | 18,300 |
| 2024-09-20 | 1,700 | 49,700 | 0 | 29,600 | 1,700 | 20,100 |
| 2024-09-13 | 0 | 45,200 | 0 | 29,300 | 0 | 15,900 |
| 2024-09-06 | 0 | 45,900 | 0 | 29,200 | 0 | 16,700 |
| 2024-08-30 | 0 | 47,200 | 0 | 28,900 | 0 | 18,300 |
| 2024-08-23 | 100 | 47,500 | 0 | 29,200 | 100 | 18,300 |
| 2024-08-16 | 0 | 49,800 | 0 | 30,000 | 0 | 19,800 |
| 2024-08-09 | 100 | 48,700 | 0 | 29,400 | 100 | 19,300 |
| 2024-08-02 | 600 | 37,900 | 0 | 22,200 | 600 | 15,700 |
| 2024-07-26 | 100 | 31,400 | 0 | 21,200 | 100 | 10,200 |
| 2024-07-19 | 100 | 33,000 | 0 | 21,400 | 100 | 11,600 |
| 2024-07-12 | 100 | 32,900 | 0 | 21,400 | 100 | 11,500 |
| 2024-07-05 | 100 | 33,100 | 0 | 21,900 | 100 | 11,200 |
| 2024-06-28 | 0 | 30,800 | 0 | 18,900 | 0 | 11,900 |
| 2024-06-21 | 100 | 32,700 | 0 | 19,300 | 100 | 13,400 |
| 2024-06-14 | 100 | 33,000 | 0 | 19,000 | 100 | 14,000 |
| 2024-06-07 | 200 | 32,100 | 0 | 18,900 | 200 | 13,200 |
| 2024-05-31 | 200 | 35,700 | 0 | 17,600 | 200 | 18,100 |
| 2024-05-24 | 1,100 | 34,500 | 0 | 16,500 | 1,100 | 18,000 |
| 2024-05-17 | 100 | 33,900 | 0 | 16,500 | 100 | 17,400 |
| 2024-05-10 | 1,300 | 34,400 | 0 | 16,600 | 1,300 | 17,800 |
| 2024-05-02 | 900 | 33,300 | 0 | 18,400 | 900 | 14,900 |
| 2024-04-26 | 1,100 | 34,600 | 0 | 19,200 | 1,100 | 15,400 |
| 2024-04-19 | 1,200 | 31,700 | 0 | 20,700 | 1,200 | 11,000 |
| 2024-04-12 | 1,000 | 30,300 | 0 | 20,200 | 1,000 | 10,100 |
| 2024-04-05 | 2,200 | 30,000 | 0 | 20,200 | 2,200 | 9,800 |
| 2024-03-29 | 2,100 | 30,100 | 0 | 18,000 | 2,100 | 12,100 |
| 2024-03-22 | 500 | 30,500 | 0 | 18,800 | 500 | 11,700 |
| 2024-03-15 | 500 | 30,200 | 0 | 18,200 | 500 | 12,000 |
| 2024-03-08 | 500 | 33,100 | 0 | 18,100 | 500 | 15,000 |
| 2024-03-01 | 100 | 32,700 | 0 | 17,800 | 100 | 14,900 |
| 2024-02-22 | 200 | 31,000 | 0 | 17,400 | 200 | 13,600 |
| 2024-02-16 | 200 | 31,800 | 0 | 13,300 | 200 | 18,500 |
| 2024-02-09 | 200 | 32,200 | 0 | 13,700 | 200 | 18,500 |
| 2024-02-02 | 400 | 31,200 | 0 | 13,100 | 400 | 18,100 |
| 2024-01-26 | 200 | 34,300 | 0 | 12,000 | 200 | 22,300 |
| 2024-01-19 | 200 | 34,100 | 0 | 12,000 | 200 | 22,100 |
| 2024-01-12 | 400 | 38,300 | 0 | 16,000 | 400 | 22,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 15:20 | 電算 | 業績予想の修正に関するお知らせ |
| 20240815 | 10:00 | 電算 | 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 |
| 20240731 | 15:20 | 電算 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240717 | 16:00 | 電算 | 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 |
| 20240627 | 15:30 | 電算 | その他の関係会社の異動に関するお知らせ |
| 20240625 | 10:00 | 電算 | 支配株主等に関する事項について |
| 20240625 | 10:00 | 電算 | 親会社等の期末決算に関するお知らせ |
| 20240528 | 16:30 | 電算 | 当社株式の大量取得行為に関する対応策（買収防衛策）の非継続（廃止）に関するお知らせ |
| 20240528 | 16:30 | 電算 | 定款の一部変更に関するお知らせ |
| 20240528 | 16:30 | 電算 | 監査等委員会設置会社移行後の役員人事及び代表取締役の異動に関するお知らせ |
| 20240416 | 15:20 | 電算 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240130 | 15:20 | 電算 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3640 | 1 | 株式会社 電算 | 2024-10-23 08:30:12 |
| 3640 | 2 | 株式について - 株式会社 電算 | 2024-06-18 11:49:49 |
| 3640 | 2 | 財務ハイライト - 株式会社 電算 | 2024-06-18 11:49:48 |
| 3640 | 2 | 経営戦略 - 株式会社 電算 | 2024-06-18 11:49:47 |
| 3640 | 2 | 健康経営 - 株式会社 電算 | 2024-06-14 18:22:44 |
| 3640 | 2 | IR情報 - 株式会社 電算 | 2024-06-14 18:22:43 |
| 3640 | 2 | 免責事項 - 株式会社 電算 | 2024-06-14 11:26:50 |
| 3640 | 2 | 株主総会 - 株式会社 電算 | 2024-06-14 11:26:49 |
| 3640 | 2 | IRカレンダー - 株式会社 電算 | 2024-06-14 11:26:47 |
| 3640 | 2 | 個人投資家の皆様へ - 株式会社 電算 | 2024-06-14 11:26:46 |