| 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 | 1,430 | 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% | 101% | 98% | 101% |
| 20241004 | 1,405 | 1,409 | 1,403 | 1,405 | 2,000 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241007 | 1,409 | 1,414 | 1,408 | 1,414 | 3,200 | 9 | 101% | 100% | 160% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241008 | 1,409 | 1,412 | 1,406 | 1,407 | 1,200 | -7 | 100% | 100% | 38% | ▼ | 99% | 99% | 101% | 98% | 101% |
| 20241009 | 1,412 | 1,412 | 1,400 | 1,400 | 7,100 | -7 | 100% | 99% | 592% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241010 | 1,404 | 1,405 | 1,400 | 1,402 | 2,200 | 2 | 100% | 100% | 31% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241011 | 1,399 | 1,403 | 1,398 | 1,403 | 1,200 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 102% | 97% | 100% |
| 20241015 | 1,401 | 1,405 | 1,400 | 1,401 | 5,500 | -2 | 100% | 100% | 458% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241016 | 1,400 | 1,405 | 1,398 | 1,401 | 8,400 | 0 | 100% | 100% | 153% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241017 | 1,404 | 1,406 | 1,400 | 1,402 | 4,600 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20241018 | 1,405 | 1,405 | 1,405 | 1,405 | 500 | 3 | 100% | 100% | 11% | ▲▲ | 100% | 100% | 102% | 98% | 100% |
| 20241021 | 1,405 | 1,410 | 1,402 | 1,410 | 6,500 | 5 | 100% | 100% | 1300% | ▲▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20241022 | 1,405 | 1,409 | 1,405 | 1,407 | 1,100 | -3 | 100% | 100% | 17% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241023 | 1,412 | 1,415 | 1,408 | 1,412 | 3,200 | 5 | 100% | 100% | 291% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241024 | 1,412 | 1,412 | 1,402 | 1,406 | 2,800 | -6 | 100% | 100% | 88% | ▼ | 99% | 99% | 101% | 98% | 100% |
| 20241025 | 1,415 | 1,415 | 1,400 | 1,405 | 7,700 | -1 | 100% | 99% | 275% | ▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241028 | 1,401 | 1,405 | 1,399 | 1,405 | 2,500 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 102% | 99% | 100% |
| 20241029 | 1,401 | 1,402 | 1,400 | 1,400 | 2,400 | -5 | 100% | 100% | 96% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20241030 | 1,399 | 1,405 | 1,380 | 1,397 | 41,200 | -3 | 100% | 100% | 1717% | ▼▼ | 101% | 102% | 102% | 99% | 100% |
| 20241031 | 1,396 | 1,405 | 1,383 | 1,405 | 2,200 | 8 | 101% | 101% | 5% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241101 | 1,413 | 1,422 | 1,392 | 1,422 | 10,400 | 17 | 101% | 101% | 473% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241105 | 1,426 | 1,430 | 1,410 | 1,410 | 3,800 | -12 | 99% | 99% | 37% | ▼ | 100% | 102% | 102% | 99% | 101% |
| 20241106 | 1,407 | 1,419 | 1,406 | 1,406 | 1,300 | -4 | 100% | 100% | 34% | ▼▼ | 101% | 102% | 102% | 99% | 101% |
| 20241107 | 1,403 | 1,422 | 1,403 | 1,422 | 3,900 | 16 | 101% | 101% | 300% | ▲ | 99% | 100% | 101% | 100% | 102% |
| 20241108 | 1,423 | 1,425 | 1,408 | 1,410 | 6,900 | -12 | 99% | 99% | 177% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20241111 | 1,405 | 1,423 | 1,405 | 1,423 | 1,100 | 13 | 101% | 101% | 16% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241112 | 1,423 | 1,430 | 1,420 | 1,430 | 5,300 | 7 | 100% | 100% | 482% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241113 | 1,415 | 1,418 | 1,415 | 1,418 | 800 | -12 | 99% | 100% | 15% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241114 | 1,417 | 1,417 | 1,406 | 1,407 | 1,700 | -11 | 99% | 99% | 213% | ▼▼ | 101% | 102% | 102% | 98% | 101% |
| 20241115 | 1,407 | 1,419 | 1,407 | 1,415 | 1,400 | 8 | 101% | 101% | 82% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241118 | 1,407 | 1,412 | 1,407 | 1,407 | 1,100 | -8 | 99% | 100% | 79% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241119 | 1,421 | 1,421 | 1,408 | 1,417 | 2,100 | 10 | 101% | 100% | 191% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241120 | 1,422 | 1,423 | 1,417 | 1,423 | 3,200 | 6 | 100% | 100% | 152% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241121 | 1,424 | 1,429 | 1,424 | 1,429 | 1,000 | 6 | 100% | 100% | 31% | ▲▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20241122 | 1,429 | 1,429 | 1,420 | 1,422 | 1,400 | -7 | 100% | 100% | 140% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241125 | 1,430 | 1,430 | 1,428 | 1,428 | 7,300 | 6 | 100% | 100% | 521% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241126 | 1,425 | 1,426 | 1,424 | 1,424 | 1,000 | -4 | 100% | 100% | 14% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241127 | 1,422 | 1,422 | 1,414 | 1,416 | 1,200 | -8 | 99% | 100% | 120% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20241128 | 1,415 | 1,415 | 1,413 | 1,413 | 1,000 | -3 | 100% | 100% | 83% | ▼▼▼ | 99% | 101% | 101% | 99% | 101% |
| 20241129 | 1,427 | 1,427 | 1,413 | 1,413 | 700 | 0 | 100% | 99% | 70% | -- | 100% | 102% | 101% | 99% | 100% |
| 20241202 | 1,414 | 1,423 | 1,414 | 1,420 | 3,700 | 7 | 100% | 100% | 529% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241203 | 1,425 | 1,430 | 1,425 | 1,429 | 4,000 | 9 | 101% | 100% | 108% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241204 | 1,427 | 1,430 | 1,427 | 1,430 | 2,500 | 1 | 100% | 100% | 63% | ▲▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20241205 | 1,443 | 1,443 | 1,431 | 1,435 | 7,400 | 5 | 100% | 99% | 296% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241206 | 1,438 | 1,439 | 1,431 | 1,439 | 3,200 | 4 | 100% | 100% | 43% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241209 | 1,435 | 1,439 | 1,432 | 1,432 | 900 | -7 | 100% | 100% | 28% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,438 | 1,438 | 1,432 | 1,432 | 1,700 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 1,432 | 1,432 | 1,430 | 1,432 | 3,200 | 0 | 100% | 100% | 188% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 1,432 | 1,435 | 1,432 | 1,435 | 4,500 | 3 | 100% | 100% | 141% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 1,436 | 1,436 | 1,432 | 1,433 | 1,300 | -2 | 100% | 100% | 29% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 1,433 | 1,433 | 1,429 | 1,430 | 2,600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 1,428 | 1,432 | 1,426 | 1,426 | 2,800 | -4 | 100% | 100% | 108% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,432 | 1,432 | 1,426 | 1,428 | 2,900 | 2 | 100% | 100% | 104% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,427 | 1,434 | 1,426 | 1,426 | 4,400 | -2 | 100% | 100% | 152% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,428 | 1,436 | 1,428 | 1,435 | 5,200 | 9 | 101% | 100% | 118% | ▲ | % | % | % | 100% | 102% |
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 | 0 | 36,800 | 0 | 26,400 | 0 | 10,400 |
| 2024-12-06 | 200 | 37,200 | 0 | 26,400 | 200 | 10,800 |
| 2024-11-29 | 0 | 37,700 | 0 | 26,000 | 0 | 11,700 |
| 2024-11-22 | 200 | 38,500 | 0 | 26,000 | 200 | 12,500 |
| 2024-11-15 | 200 | 38,200 | 0 | 25,800 | 200 | 12,400 |
| 2024-11-08 | 0 | 40,400 | 0 | 25,900 | 0 | 14,500 |
| 2024-11-01 | 300 | 37,700 | 0 | 24,700 | 300 | 13,000 |
| 2024-10-25 | 0 | 46,100 | 0 | 32,400 | 0 | 13,700 |
| 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 |
|---|---|---|---|
| 20241031 | 15:20 | 電算 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:20 | 電算 | 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に関するお知らせ |
| 20241031 | 15:20 | 電算 | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 2024-12-21 18:27:10 |
| 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 |