| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,405 | 1,418 | 1,405 | 1,409 | 1,800 | 5 | 100% | 100% | 53% | ▲ | 101% | 101% | 119% | 97% | 100% |
| 20250121 | 1,406 | 1,415 | 1,404 | 1,414 | 2,400 | 5 | 100% | 101% | 133% | ▲▲ | 100% | 100% | 116% | 97% | 101% |
| 20250122 | 1,422 | 1,428 | 1,422 | 1,425 | 1,900 | 11 | 101% | 100% | 79% | ▲▲▲ | 100% | 99% | 117% | 98% | 101% |
| 20250123 | 1,430 | 1,432 | 1,415 | 1,423 | 2,800 | -2 | 100% | 100% | 147% | ▼ | 99% | 99% | 118% | 98% | 101% |
| 20250124 | 1,421 | 1,428 | 1,410 | 1,411 | 5,400 | -12 | 99% | 99% | 193% | ▼▼ | 100% | 101% | 118% | 97% | 100% |
| 20250127 | 1,412 | 1,421 | 1,412 | 1,416 | 2,600 | 5 | 100% | 100% | 48% | ▲ | 100% | 122% | 118% | 97% | 101% |
| 20250128 | 1,410 | 1,417 | 1,409 | 1,409 | 4,300 | -7 | 100% | 100% | 165% | ▼ | 100% | 122% | 119% | 97% | 100% |
| 20250129 | 1,409 | 1,421 | 1,409 | 1,412 | 4,200 | 3 | 100% | 100% | 98% | ▲ | 100% | 119% | 119% | 98% | 101% |
| 20250130 | 1,407 | 1,419 | 1,401 | 1,401 | 46,600 | -11 | 99% | 100% | 1110% | ▼ | 101% | 117% | 119% | 97% | 100% |
| 20250131 | 1,409 | 1,427 | 1,405 | 1,426 | 16,700 | 25 | 102% | 101% | 36% | ▲ | 100% | 95% | 97% | 99% | 102% |
| 20250203 | 1,726 | 1,726 | 1,726 | 1,726 | 49,400 | 300 | 121% | 100% | 296% | ▲▲ | 98% | 94% | 98% | 100% | 123% |
| 20250204 | 1,708 | 1,742 | 1,654 | 1,669 | 146,700 | -57 | 97% | 98% | 297% | ▼ | 98% | 94% | 100% | 97% | 119% |
| 20250205 | 1,669 | 1,670 | 1,623 | 1,628 | 29,400 | -41 | 98% | 98% | 20% | ▼▼ | 102% | 98% | 103% | 94% | 116% |
| 20250206 | 1,606 | 1,660 | 1,605 | 1,646 | 8,000 | 18 | 101% | 102% | 27% | ▲ | 99% | 98% | 102% | 95% | 117% |
| 20250207 | 1,620 | 1,634 | 1,608 | 1,608 | 7,200 | -38 | 98% | 99% | 90% | ▼ | 98% | 100% | 104% | 93% | 115% |
| 20250210 | 1,594 | 1,602 | 1,559 | 1,559 | 12,200 | -49 | 97% | 98% | 169% | ▼▼ | 100% | 102% | 107% | 90% | 111% |
| 20250212 | 1,561 | 1,599 | 1,561 | 1,562 | 6,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 101% | 106% | 90% | 111% |
| 20250213 | 1,565 | 1,583 | 1,565 | 1,572 | 2,000 | 10 | 101% | 100% | 32% | ▲▲ | 101% | 106% | 106% | 91% | 112% |
| 20250214 | 1,573 | 1,585 | 1,573 | 1,585 | 2,100 | 13 | 101% | 101% | 105% | ▲▲▲ | 101% | 105% | 105% | 92% | 113% |
| 20250217 | 1,588 | 1,600 | 1,588 | 1,600 | 4,000 | 15 | 101% | 101% | 190% | ▲▲▲▲ | 99% | 104% | 104% | 93% | 114% |
| 20250218 | 1,600 | 1,600 | 1,573 | 1,581 | 4,700 | -19 | 99% | 99% | 118% | ▼ | 99% | 105% | 106% | 92% | 113% |
| 20250219 | 1,580 | 1,595 | 1,555 | 1,562 | 5,700 | -19 | 99% | 99% | 121% | ▼▼ | 106% | 105% | 106% | 90% | 111% |
| 20250220 | 1,579 | 1,675 | 1,579 | 1,670 | 38,500 | 108 | 107% | 106% | 675% | ▲ | 101% | 99% | 102% | 97% | 119% |
| 20250225 | 1,651 | 1,663 | 1,651 | 1,660 | 3,300 | -10 | 99% | 101% | 9% | ▼ | 100% | 98% | 101% | 96% | 118% |
| 20250226 | 1,660 | 1,660 | 1,650 | 1,657 | 6,300 | -3 | 100% | 100% | 191% | ▼▼ | 100% | 97% | 102% | 96% | 118% |
| 20250227 | 1,651 | 1,665 | 1,650 | 1,654 | 5,700 | -3 | 100% | 100% | 90% | ▼▼▼ | 99% | 98% | 102% | 96% | 118% |
| 20250228 | 1,651 | 1,651 | 1,625 | 1,641 | 6,700 | -13 | 99% | 99% | 118% | ▼▼▼▼ | 99% | 100% | 103% | 95% | 117% |
| 20250303 | 1,641 | 1,648 | 1,613 | 1,623 | 10,300 | -18 | 99% | 99% | 154% | ▼▼▼▼▼ | 99% | 101% | 104% | 94% | 116% |
| 20250304 | 1,620 | 1,620 | 1,583 | 1,596 | 6,500 | -27 | 98% | 99% | 63% | ▼▼▼▼▼▼ | 99% | 102% | 105% | 92% | 112% |
| 20250305 | 1,605 | 1,605 | 1,586 | 1,586 | 1,900 | -10 | 99% | 99% | 29% | ▼▼▼▼▼▼▼ | 101% | 103% | 105% | 92% | 102% |
| 20250306 | 1,606 | 1,624 | 1,606 | 1,624 | 5,000 | 38 | 102% | 101% | 263% | ▲ | 102% | 104% | 105% | 97% | 104% |
| 20250307 | 1,604 | 1,638 | 1,604 | 1,638 | 2,900 | 14 | 101% | 102% | 58% | ▲▲ | 99% | 100% | 101% | 98% | 105% |
| 20250310 | 1,660 | 1,660 | 1,640 | 1,640 | 3,800 | 2 | 100% | 99% | 131% | ▲▲▲ | 100% | 101% | 103% | 98% | 105% |
| 20250311 | 1,637 | 1,637 | 1,628 | 1,631 | 700 | -9 | 99% | 100% | 18% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20250312 | 1,642 | 1,654 | 1,632 | 1,649 | 1,200 | 18 | 101% | 100% | 171% | ▲ | 101% | 100% | 100% | 99% | 106% |
| 20250313 | 1,645 | 1,678 | 1,640 | 1,665 | 2,900 | 16 | 101% | 101% | 242% | ▲▲ | 100% | 102% | 98% | 100% | 107% |
| 20250314 | 1,650 | 1,657 | 1,650 | 1,650 | 1,200 | -15 | 99% | 100% | 41% | ▼ | 99% | 101% | 96% | 99% | 106% |
| 20250317 | 1,666 | 1,666 | 1,650 | 1,650 | 1,600 | 0 | 100% | 99% | 133% | -- | 100% | 102% | 96% | 99% | 106% |
| 20250318 | 1,650 | 1,652 | 1,646 | 1,652 | 1,200 | 2 | 100% | 100% | 75% | ▲ | 100% | 102% | 96% | 99% | 106% |
| 20250319 | 1,646 | 1,655 | 1,646 | 1,650 | 5,100 | -2 | 100% | 100% | 425% | ▼ | 101% | 101% | 92% | 99% | 106% |
| 20250321 | 1,663 | 1,677 | 1,663 | 1,676 | 10,400 | 26 | 102% | 101% | 204% | ▲ | 100% | 100% | 91% | 100% | 107% |
| 20250324 | 1,680 | 1,680 | 1,675 | 1,677 | 2,500 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 98% | 91% | 100% | 106% |
| 20250325 | 1,680 | 1,682 | 1,676 | 1,679 | 6,300 | 2 | 100% | 100% | 252% | ▲▲▲ | 100% | 96% | 91% | 100% | 106% |
| 20250326 | 1,679 | 1,689 | 1,679 | 1,683 | 4,200 | 4 | 100% | 100% | 67% | ▲▲▲▲ | 99% | 95% | 91% | 100% | 106% |
| 20250327 | 1,683 | 1,685 | 1,673 | 1,673 | 2,200 | -10 | 99% | 99% | 52% | ▼ | 100% | 97% | 94% | 99% | 105% |
| 20250328 | 1,638 | 1,646 | 1,635 | 1,640 | 2,600 | -33 | 98% | 100% | 118% | ▼▼ | 100% | 98% | 95% | 97% | 103% |
| 20250331 | 1,615 | 1,619 | 1,611 | 1,619 | 2,100 | -21 | 99% | 100% | 81% | ▼▼▼ | 100% | 92% | 95% | 96% | 102% |
| 20250401 | 1,611 | 1,620 | 1,606 | 1,606 | 3,000 | -13 | 99% | 100% | 143% | ▼▼▼▼ | 99% | 89% | 95% | 95% | 101% |
| 20250402 | 1,606 | 1,607 | 1,582 | 1,589 | 10,700 | -17 | 99% | 99% | 357% | ▼▼▼▼▼ | 108% | 100% | 104% | 94% | 100% |
| 20250403 | 1,469 | 1,621 | 1,427 | 1,581 | 11,000 | -8 | 99% | 108% | 103% | ▼▼▼▼▼▼ | 98% | 98% | 0% | 94% | 100% |
| 20250404 | 1,504 | 1,508 | 1,460 | 1,476 | 10,900 | -105 | 93% | 98% | 99% | ▼▼▼▼▼▼▼ | 101% | 107% | 0% | 88% | 100% |
| 20250408 | 1,402 | 1,430 | 1,402 | 1,419 | 3,600 | -57 | 96% | 101% | 33% | ▼▼▼▼▼▼▼▼ | 101% | 108% | 0% | 84% | 100% |
| 20250409 | 1,415 | 1,423 | 1,380 | 1,423 | 5,800 | 4 | 100% | 101% | 161% | ▲ | 97% | 101% | 0% | 85% | 100% |
| 20250410 | 1,514 | 1,514 | 1,451 | 1,472 | 5,000 | 49 | 103% | 97% | 86% | ▲▲ | 103% | 108% | 0% | 87% | 104% |
| 20250411 | 1,412 | 1,460 | 1,412 | 1,460 | 2,600 | -12 | 99% | 103% | 52% | ▼ | 101% | 103% | 0% | 87% | 103% |
| 20250414 | 1,486 | 1,501 | 1,474 | 1,501 | 2,700 | 41 | 103% | 101% | 104% | ▲ | 102% | 102% | 0% | 89% | 106% |
| 20250415 | 1,497 | 1,540 | 1,497 | 1,532 | 2,200 | 31 | 102% | 102% | 81% | ▲▲ | 98% | 0% | 0% | 91% | 108% |
| 20250416 | 1,539 | 1,539 | 1,508 | 1,508 | 1,300 | -24 | 98% | 98% | 59% | ▼ | 100% | 0% | 0% | 90% | 106% |
| 20250417 | 1,521 | 1,526 | 1,508 | 1,521 | 1,000 | 13 | 101% | 100% | 77% | ▲ | 99% | 0% | 0% | 90% | 107% |
| 20250418 | 1,542 | 1,542 | 1,523 | 1,527 | 800 | 6 | 100% | 99% | 80% | ▲▲ | % | % | % | 91% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 800 | 44,900 | 0 | 23,000 | 800 | 21,900 |
| 2025-04-04 | 1,100 | 50,600 | 0 | 27,400 | 1,100 | 23,200 |
| 2025-03-28 | 1,200 | 57,000 | 0 | 29,000 | 1,200 | 28,000 |
| 2025-03-21 | 2,100 | 58,400 | 0 | 31,600 | 2,100 | 26,800 |
| 2025-03-14 | 2,100 | 55,500 | 0 | 31,200 | 2,100 | 24,300 |
| 2025-03-07 | 3,300 | 58,700 | 0 | 32,200 | 3,300 | 26,500 |
| 2025-02-28 | 4,300 | 66,700 | 0 | 32,700 | 4,300 | 34,000 |
| 2025-02-21 | 6,000 | 69,000 | 0 | 33,300 | 6,000 | 35,700 |
| 2025-02-14 | 4,900 | 87,000 | 0 | 35,600 | 4,900 | 51,400 |
| 2025-02-07 | 6,800 | 89,700 | 0 | 36,600 | 6,800 | 53,100 |
| 2025-01-31 | 300 | 50,500 | 0 | 25,700 | 300 | 24,800 |
| 2025-01-24 | 100 | 35,300 | 0 | 24,700 | 100 | 10,600 |
| 2025-01-17 | 100 | 34,100 | 0 | 24,600 | 100 | 9,500 |
| 2025-01-10 | 0 | 33,800 | 0 | 23,900 | 0 | 9,900 |
| 2024-12-27 | 0 | 33,400 | 0 | 23,500 | 0 | 9,900 |
| 2024-12-20 | 200 | 36,700 | 0 | 26,700 | 200 | 10,000 |
| 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 |
|---|---|---|---|
| 20250131 | 15:50 | 電算 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:50 | 電算 | 業績予想の修正（上方修正） に関するお知らせ |
| 20241225 | 11:00 | 電算 | 親会社等の中間決算に関するお知らせ |
| 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 | 2025-04-19 11:26:39 |
| 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 |