| 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 | 920 | 922 | 889 | 898 | 378,700 | -35 | 96% | 98% | 104% | ▼▼ | 101% | 109% | 109% | 88% | 100% |
| 20240726 | 891 | 917 | 891 | 901 | 220,200 | 3 | 100% | 101% | 58% | ▲ | 103% | 106% | 106% | 89% | 100% |
| 20240729 | 914 | 938 | 910 | 937 | 151,100 | 36 | 104% | 103% | 69% | ▲▲ | 100% | 94% | 104% | 92% | 104% |
| 20240730 | 938 | 944 | 925 | 934 | 124,000 | -3 | 100% | 100% | 82% | ▼ | 104% | 87% | 104% | 92% | 104% |
| 20240731 | 937 | 973 | 934 | 970 | 322,200 | 36 | 104% | 104% | 260% | ▲ | 101% | 91% | 101% | 96% | 108% |
| 20240801 | 959 | 973 | 938 | 973 | 426,300 | 3 | 100% | 101% | 132% | ▲▲ | 97% | 95% | 107% | 96% | 108% |
| 20240802 | 913 | 913 | 869 | 882 | 605,100 | -91 | 91% | 97% | 142% | ▼ | 92% | 108% | 121% | 87% | 100% |
| 20240805 | 815 | 838 | 732 | 748 | 932,400 | -134 | 85% | 92% | 154% | ▼▼ | 100% | 113% | 121% | 74% | 100% |
| 20240806 | 815 | 864 | 807 | 819 | 737,600 | 71 | 109% | 100% | 79% | ▲ | 107% | 113% | 122% | 83% | 109% |
| 20240807 | 810 | 886 | 810 | 869 | 478,100 | 50 | 106% | 107% | 65% | ▲▲ | 99% | 112% | 115% | 88% | 116% |
| 20240808 | 862 | 875 | 842 | 854 | 282,100 | -15 | 98% | 99% | 59% | ▼ | 99% | 109% | 111% | 87% | 114% |
| 20240809 | 887 | 901 | 868 | 877 | 409,400 | 23 | 103% | 99% | 145% | ▲ | 101% | 107% | 109% | 90% | 117% |
| 20240813 | 907 | 933 | 895 | 919 | 524,100 | 42 | 105% | 101% | 128% | ▲▲ | 99% | 105% | 106% | 94% | 123% |
| 20240814 | 930 | 931 | 912 | 917 | 317,300 | -2 | 100% | 99% | 61% | ▼ | 104% | 104% | 106% | 94% | 123% |
| 20240815 | 932 | 989 | 931 | 969 | 693,400 | 52 | 106% | 104% | 219% | ▲ | 99% | 98% | 100% | 100% | 130% |
| 20240816 | 984 | 987 | 965 | 970 | 256,800 | 1 | 100% | 99% | 37% | ▲▲ | 100% | 100% | 103% | 100% | 130% |
| 20240819 | 963 | 979 | 962 | 966 | 191,700 | -4 | 100% | 100% | 75% | ▼ | 101% | 100% | 101% | 99% | 129% |
| 20240820 | 967 | 980 | 962 | 973 | 131,800 | 7 | 101% | 101% | 69% | ▲ | 101% | 101% | 98% | 100% | 130% |
| 20240821 | 961 | 970 | 959 | 969 | 156,100 | -4 | 100% | 101% | 118% | ▼ | 99% | 99% | 96% | 100% | 130% |
| 20240822 | 975 | 981 | 962 | 964 | 119,500 | -5 | 99% | 99% | 77% | ▼▼ | 101% | 100% | 98% | 99% | 129% |
| 20240823 | 959 | 967 | 956 | 966 | 99,100 | 2 | 100% | 101% | 83% | ▲ | 100% | 102% | 98% | 99% | 129% |
| 20240826 | 960 | 967 | 957 | 961 | 127,500 | -5 | 99% | 100% | 129% | ▼ | 102% | 104% | 99% | 99% | 128% |
| 20240827 | 950 | 971 | 950 | 968 | 152,100 | 7 | 101% | 102% | 119% | ▲ | 98% | 103% | 100% | 99% | 129% |
| 20240828 | 959 | 964 | 928 | 937 | 252,100 | -31 | 97% | 98% | 166% | ▼ | 103% | 104% | 105% | 96% | 125% |
| 20240829 | 937 | 968 | 927 | 961 | 226,500 | 24 | 103% | 103% | 90% | ▲ | 101% | 96% | 101% | 99% | 128% |
| 20240830 | 969 | 980 | 961 | 980 | 157,100 | 19 | 102% | 101% | 69% | ▲▲ | 99% | 92% | 98% | 100% | 131% |
| 20240902 | 1,002 | 1,006 | 980 | 988 | 187,900 | 8 | 101% | 99% | 120% | ▲▲▲ | 99% | 92% | 99% | 100% | 132% |
| 20240903 | 987 | 987 | 972 | 974 | 79,900 | -14 | 99% | 99% | 43% | ▼ | 99% | 96% | 104% | 99% | 119% |
| 20240904 | 944 | 948 | 925 | 930 | 144,400 | -44 | 95% | 99% | 181% | ▼▼ | 101% | 98% | 107% | 94% | 109% |
| 20240905 | 916 | 933 | 911 | 922 | 146,500 | -8 | 99% | 101% | 101% | ▼▼▼ | 98% | 99% | 105% | 93% | 108% |
| 20240906 | 934 | 938 | 907 | 911 | 110,200 | -11 | 99% | 98% | 75% | ▼▼▼▼ | 102% | 104% | 110% | 92% | 104% |
| 20240909 | 892 | 908 | 878 | 908 | 160,900 | -3 | 100% | 102% | 146% | ▼▼▼▼▼ | 99% | 104% | 109% | 92% | 100% |
| 20240910 | 904 | 907 | 894 | 899 | 91,000 | -9 | 99% | 99% | 57% | ▼▼▼▼▼▼ | 100% | 105% | 110% | 91% | 100% |
| 20240911 | 893 | 905 | 887 | 896 | 221,100 | -3 | 100% | 100% | 243% | ▼▼▼▼▼▼▼ | 101% | 103% | 105% | 91% | 100% |
| 20240912 | 911 | 928 | 911 | 922 | 178,200 | 26 | 103% | 101% | 81% | ▲ | 101% | 102% | 104% | 93% | 103% |
| 20240913 | 918 | 938 | 916 | 931 | 185,300 | 9 | 101% | 101% | 104% | ▲▲ | 100% | 101% | 103% | 94% | 104% |
| 20240917 | 940 | 946 | 923 | 938 | 185,400 | 7 | 101% | 100% | 100% | ▲▲▲ | 99% | 99% | 102% | 95% | 105% |
| 20240918 | 950 | 951 | 930 | 936 | 211,200 | -2 | 100% | 99% | 114% | ▼ | 99% | 102% | 103% | 95% | 104% |
| 20240919 | 943 | 950 | 934 | 934 | 101,000 | -2 | 100% | 99% | 48% | ▼▼ | 99% | 104% | 103% | 95% | 104% |
| 20240920 | 940 | 963 | 930 | 934 | 470,300 | 0 | 100% | 99% | 466% | -- | 100% | 104% | 103% | 95% | 104% |
| 20240924 | 944 | 957 | 938 | 945 | 174,300 | 11 | 101% | 100% | 37% | ▲ | 99% | 102% | 103% | 96% | 105% |
| 20240925 | 939 | 946 | 933 | 933 | 170,200 | -12 | 99% | 99% | 98% | ▼ | 103% | 102% | 104% | 94% | 104% |
| 20240926 | 935 | 960 | 935 | 960 | 204,300 | 27 | 103% | 103% | 120% | ▲ | 102% | 99% | 101% | 97% | 107% |
| 20240927 | 962 | 985 | 957 | 981 | 228,000 | 21 | 102% | 102% | 112% | ▲▲ | 101% | 102% | 104% | 99% | 109% |
| 20240930 | 936 | 963 | 936 | 948 | 156,100 | -33 | 97% | 101% | 68% | ▼ | 100% | 100% | 102% | 96% | 106% |
| 20241001 | 953 | 961 | 952 | 955 | 69,200 | 7 | 101% | 100% | 44% | ▲ | 100% | 101% | 103% | 97% | 107% |
| 20241002 | 946 | 954 | 935 | 942 | 104,300 | -13 | 99% | 100% | 151% | ▼ | 99% | 100% | 101% | 96% | 105% |
| 20241003 | 960 | 960 | 946 | 951 | 102,900 | 9 | 101% | 99% | 99% | ▲ | 100% | 101% | 102% | 97% | 106% |
| 20241004 | 952 | 955 | 940 | 950 | 211,600 | -1 | 100% | 100% | 206% | ▼ | 99% | 100% | 100% | 97% | 106% |
| 20241007 | 961 | 968 | 954 | 956 | 140,900 | 6 | 101% | 99% | 67% | ▲ | 100% | 103% | 0% | 97% | 107% |
| 20241008 | 942 | 964 | 938 | 943 | 200,200 | -13 | 99% | 100% | 142% | ▼ | 101% | 102% | 0% | 96% | 105% |
| 20241009 | 948 | 974 | 946 | 956 | 194,200 | 13 | 101% | 101% | 97% | ▲ | 100% | 100% | 0% | 97% | 107% |
| 20241010 | 959 | 965 | 954 | 958 | 120,400 | 2 | 100% | 100% | 62% | ▲▲ | 100% | 101% | 0% | 98% | 107% |
| 20241011 | 956 | 987 | 956 | 959 | 282,300 | 1 | 100% | 100% | 234% | ▲▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241015 | 968 | 984 | 956 | 969 | 224,100 | 10 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 104% |
| 20241016 | 960 | 991 | 951 | 960 | 194,600 | -9 | 99% | 100% | 87% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241017 | 957 | 984 | 952 | 960 | 292,700 | 0 | 100% | 100% | 150% | -- | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 960 | 982 | 953 | 969 | 284,900 | 9 | 101% | 101% | 97% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241021 | 967 | 975 | 965 | 970 | 93,300 | 1 | 100% | 100% | 33% | ▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20241022 | 974 | 975 | 953 | 960 | 133,900 | -10 | 99% | 99% | 144% | ▼ | % | % | % | 98% | 103% |
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 | 69,200 | 166,800 | 19,100 | 87,700 | 50,100 | 79,100 |
| 2024-10-11 | 33,200 | 154,700 | 19,100 | 78,300 | 14,100 | 76,400 |
| 2024-10-04 | 30,500 | 168,700 | 19,100 | 78,800 | 11,400 | 89,900 |
| 2024-09-27 | 32,800 | 164,500 | 19,100 | 79,200 | 13,700 | 85,300 |
| 2024-09-20 | 29,900 | 190,900 | 19,100 | 79,300 | 10,800 | 111,600 |
| 2024-09-13 | 30,600 | 193,000 | 19,100 | 80,800 | 11,500 | 112,200 |
| 2024-09-06 | 29,300 | 204,900 | 19,100 | 87,000 | 10,200 | 117,900 |
| 2024-08-30 | 58,700 | 199,100 | 37,700 | 93,400 | 21,000 | 105,700 |
| 2024-08-23 | 40,900 | 223,900 | 19,100 | 116,900 | 21,800 | 107,000 |
| 2024-08-16 | 55,100 | 195,100 | 19,100 | 95,000 | 36,000 | 100,100 |
| 2024-08-09 | 48,200 | 307,600 | 20,600 | 185,200 | 27,600 | 122,400 |
| 2024-08-02 | 43,600 | 519,200 | 19,700 | 359,000 | 23,900 | 160,200 |
| 2024-07-26 | 47,000 | 562,200 | 20,200 | 381,400 | 26,800 | 180,800 |
| 2024-07-19 | 48,700 | 744,300 | 20,500 | 561,600 | 28,200 | 182,700 |
| 2024-07-12 | 45,600 | 796,500 | 20,200 | 604,700 | 25,400 | 191,800 |
| 2024-07-05 | 49,400 | 799,400 | 20,200 | 616,100 | 29,200 | 183,300 |
| 2024-06-28 | 55,000 | 731,600 | 20,100 | 566,400 | 34,900 | 165,200 |
| 2024-06-21 | 59,300 | 752,000 | 21,000 | 569,900 | 38,300 | 182,100 |
| 2024-06-14 | 63,500 | 731,500 | 21,100 | 566,700 | 42,400 | 164,800 |
| 2024-06-07 | 49,100 | 647,800 | 21,000 | 482,100 | 28,100 | 165,700 |
| 2024-05-31 | 48,800 | 658,200 | 21,000 | 493,000 | 27,800 | 165,200 |
| 2024-05-24 | 44,000 | 614,600 | 21,000 | 460,100 | 23,000 | 154,500 |
| 2024-05-17 | 46,400 | 624,800 | 21,000 | 476,000 | 25,400 | 148,800 |
| 2024-05-10 | 88,700 | 498,100 | 21,400 | 425,900 | 67,300 | 72,200 |
| 2024-05-02 | 88,900 | 477,600 | 21,400 | 406,100 | 67,500 | 71,500 |
| 2024-04-26 | 69,900 | 529,400 | 21,700 | 442,900 | 48,200 | 86,500 |
| 2024-04-19 | 45,100 | 608,000 | 20,800 | 492,500 | 24,300 | 115,500 |
| 2024-04-12 | 47,400 | 578,400 | 20,900 | 435,300 | 26,500 | 143,100 |
| 2024-04-05 | 48,900 | 611,000 | 20,900 | 502,000 | 28,000 | 109,000 |
| 2024-03-29 | 58,300 | 682,900 | 21,500 | 562,600 | 36,800 | 120,300 |
| 2024-03-22 | 60,100 | 676,100 | 21,400 | 557,600 | 38,700 | 118,500 |
| 2024-03-15 | 60,000 | 665,300 | 21,300 | 538,600 | 38,700 | 126,700 |
| 2024-03-08 | 62,600 | 626,600 | 21,300 | 498,600 | 41,300 | 128,000 |
| 2024-03-01 | 56,200 | 516,700 | 21,300 | 358,400 | 34,900 | 158,300 |
| 2024-02-22 | 54,300 | 504,700 | 21,500 | 348,700 | 32,800 | 156,000 |
| 2024-02-16 | 57,400 | 488,800 | 21,400 | 348,800 | 36,000 | 140,000 |
| 2024-02-09 | 67,900 | 555,500 | 21,300 | 363,900 | 46,600 | 191,600 |
| 2024-02-02 | 42,900 | 550,100 | 21,300 | 370,100 | 21,600 | 180,000 |
| 2024-01-26 | 49,900 | 568,700 | 22,300 | 373,200 | 27,600 | 195,500 |
| 2024-01-19 | 50,200 | 607,100 | 22,200 | 373,900 | 28,000 | 233,200 |
| 2024-01-12 | 48,400 | 552,100 | 22,200 | 328,000 | 26,200 | 224,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 333,569 | 0.57% | ▼ | -13,868 | 962 | 985 | 957 | 981 | 228,000 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 347,437 | 0.60% | ▲ | 911 | 928 | 911 | 922 | 178,200 | |
| 2024-08-20 | BNP Paribas Financial Markets SNC | 43,600 | 0.07% | ▼ | -395,800 | 967 | 980 | 962 | 973 | 131,800 |
| 2024-08-20 | モルガン・スタンレーMUFG証券株式会社 | 298,471 | 0.51% | ▲ | 967 | 980 | 962 | 973 | 131,800 | |
| 2024-08-13 | BNP Paribas Financial Markets SNC | 439,400 | 0.76% | ▲ | 84,200 | 907 | 933 | 895 | 919 | 524,100 |
| 2024-08-06 | BNP Paribas Financial Markets SNC | 355,200 | 0.61% | ▲ | 815 | 864 | 807 | 819 | 737,600 | |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 34,818 | 0.06% | ▼ | -435,100 | 878 | 896 | 866 | 878 | 1,977,900 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 469,918 | 0.81% | ▲ | 52,700 | 888 | 890 | 869 | 885 | 271,100 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 417,218 | 0.72% | ▲ | 70,955 | 848 | 894 | 847 | 890 | 312,800 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 346,263 | 0.60% | ▲ | 48,302 | 863 | 870 | 855 | 864 | 242,900 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 297,961 | 0.51% | ▲ | 895 | 906 | 878 | 879 | 239,400 | |
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 283,026 | 0.49% | ▼ | -5,800 | 989 | 1,003 | 973 | 990 | 148,100 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 288,826 | 0.50% | ▼ | -4,900 | 997 | 1,007 | 990 | 994 | 194,100 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 293,726 | 0.51% | ▼ | -5,700 | 994 | 1,004 | 986 | 997 | 114,200 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 299,426 | 0.52% | ▲ | 2,300 | 985 | 993 | 980 | 991 | 129,600 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 297,126 | 0.51% | ▼ | -18,380 | 1,010 | 1,016 | 997 | 999 | 261,800 |
| 2024-04-01 | MERRILL LYNCH INTERNATIONAL | 315,506 | 0.54% | ▼ | -11,700 | 1,011 | 1,011 | 974 | 978 | 144,600 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 327,206 | 0.56% | ▼ | -2,300 | 1,005 | 1,018 | 995 | 1,005 | 90,000 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 329,506 | 0.57% | ▲ | 3,100 | 1,006 | 1,022 | 1,006 | 1,018 | 131,300 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 326,406 | 0.56% | ▼ | -14,300 | 1,025 | 1,031 | 997 | 1,002 | 242,900 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 340,706 | 0.59% | ▲ | 11,600 | 992 | 1,017 | 992 | 1,007 | 141,600 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 329,106 | 0.57% | ▲ | 6,225 | 995 | 998 | 986 | 989 | 134,700 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 322,881 | 0.56% | ▲ | 9,400 | 1,004 | 1,020 | 996 | 1,020 | 238,300 |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 313,481 | 0.54% | ▼ | -4,900 | 1,019 | 1,019 | 995 | 1,003 | 148,600 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 318,381 | 0.55% | ▲ | 10,900 | 970 | 1,006 | 964 | 1,006 | 175,400 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 307,481 | 0.53% | ▲ | 2,500 | 992 | 1,011 | 973 | 985 | 226,000 |
| 2024-03-08 | MERRILL LYNCH INTERNATIONAL | 304,981 | 0.52% | ▲ | 16,800 | 989 | 1,037 | 989 | 1,022 | 330,300 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 288,181 | 0.50% | ▲ | 54,200 | 996 | 1,020 | 988 | 1,004 | 255,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 13:00 | 関電化 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240809 | 15:30 | 関電化 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | 関電化 | 2025年3月期 第１四半期決算補足説明資料 |
| 20240809 | 15:30 | 関電化 | 業績予想の修正に関するお知らせ |
| 20240603 | 18:30 | 関電化 | （訂正）「主要株主及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 20240603 | 16:00 | 関電化 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240528 | 16:00 | 関電化 | 剰余金の配当に関するお知らせ |
| 20240523 | 13:00 | 関電化 | 2024年3月期 決算説明会資料 |
| 20240515 | 15:00 | 関電化 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 関電化 | 定款一部変更に関するお知らせ |
| 20240515 | 15:00 | 関電化 | 当社株券等の大規模買付行為への対応方針（買収防衛策）の非継続（廃止）について |
| 20240425 | 15:00 | 関電化 | 減損損失の計上及び業績予想の修正に関するお知らせ |
| 20240209 | 15:00 | 関電化 | 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 |
|---|---|---|---|---|---|
| S100UHW8 | 350 | 2024-10-10 16:40 | 関東電化工業株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4047 | 1 | 関東電化工業 | 2024-10-23 09:25:50 |
| 4047 | 2 | 鉄系製品 製品情報 | 関東電化工業 | 2024-06-21 14:30:35 |
| 4047 | 2 | 株主メモ IR情報 | 関東電化工業 | 2024-06-18 12:14:37 |
| 4047 | 2 | 株式の状況 IR情報 | 関東電化工業 | 2024-06-18 12:14:36 |
| 4047 | 2 | その他IR資料 IR情報 | 関東電化工業 | 2024-06-18 12:14:35 |
| 4047 | 2 | 株主総会関連資料 IR情報 | 関東電化工業 | 2024-06-18 12:14:34 |
| 4047 | 2 | 事業報告書 IR情報 | 関東電化工業 | 2024-06-18 12:14:33 |
| 4047 | 2 | 決算説明資料 IR情報 | 関東電化工業 | 2024-06-18 12:14:31 |
| 4047 | 2 | 有価証券報告書 IR情報 | 関東電化工業 | 2024-06-18 12:14:30 |
| 4047 | 2 | 決算短信 IR情報 | 関東電化工業 | 2024-06-18 12:14:28 |