| 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 | 11,830 | 11,860 | 11,710 | 11,800 | 1,100 | 20 | 100% | 100% | 30% | ▲ | 99% | 98% | 102% | 100% | 103% |
| 20240925 | 11,850 | 11,860 | 11,770 | 11,770 | 800 | -30 | 100% | 99% | 73% | ▼ | 100% | 98% | 101% | 99% | 102% |
| 20240926 | 11,830 | 11,890 | 11,810 | 11,810 | 600 | 40 | 100% | 100% | 75% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20240927 | 11,700 | 11,710 | 11,690 | 11,690 | 600 | -120 | 99% | 100% | 100% | ▼ | 100% | 102% | 102% | 99% | 102% |
| 20240930 | 11,570 | 11,690 | 11,500 | 11,600 | 1,400 | -90 | 99% | 100% | 233% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241001 | 11,650 | 11,710 | 11,410 | 11,620 | 700 | 20 | 100% | 100% | 50% | ▲ | 100% | 104% | 101% | 98% | 101% |
| 20241002 | 11,620 | 11,650 | 11,600 | 11,650 | 800 | 30 | 100% | 100% | 114% | ▲▲ | 100% | 102% | 100% | 98% | 101% |
| 20241003 | 11,760 | 11,760 | 11,750 | 11,750 | 300 | 100 | 101% | 100% | 38% | ▲▲▲ | 100% | 103% | 100% | 99% | 102% |
| 20241004 | 11,750 | 11,800 | 11,740 | 11,800 | 2,000 | 50 | 100% | 100% | 667% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20241007 | 11,800 | 11,820 | 11,800 | 11,820 | 200 | 20 | 100% | 100% | 10% | ▲▲▲▲▲ | 102% | 100% | 99% | 100% | 103% |
| 20241008 | 11,800 | 12,200 | 11,800 | 12,030 | 7,700 | 210 | 102% | 102% | 3850% | ▲▲▲▲▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20241009 | 11,960 | 12,050 | 11,880 | 12,050 | 1,200 | 20 | 100% | 101% | 16% | ▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241010 | 11,950 | 12,020 | 11,950 | 11,950 | 900 | -100 | 99% | 100% | 75% | ▼ | 99% | 98% | 98% | 99% | 103% |
| 20241011 | 11,950 | 11,950 | 11,640 | 11,780 | 5,100 | -170 | 99% | 99% | 567% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241015 | 11,820 | 11,820 | 11,710 | 11,730 | 1,400 | -50 | 100% | 99% | 27% | ▼▼▼ | 101% | 101% | 101% | 97% | 101% |
| 20241016 | 11,640 | 11,830 | 11,640 | 11,790 | 800 | 60 | 101% | 101% | 57% | ▲ | 100% | 98% | 100% | 98% | 102% |
| 20241017 | 11,770 | 11,810 | 11,690 | 11,760 | 1,000 | -30 | 100% | 100% | 125% | ▼ | 99% | 98% | 100% | 98% | 101% |
| 20241018 | 11,780 | 11,790 | 11,610 | 11,710 | 800 | -50 | 100% | 99% | 80% | ▼▼ | 100% | 98% | 101% | 97% | 101% |
| 20241021 | 11,680 | 11,710 | 11,680 | 11,710 | 200 | 0 | 100% | 100% | 25% | -- | 99% | 98% | 101% | 97% | 101% |
| 20241022 | 11,720 | 11,720 | 11,570 | 11,580 | 1,600 | -130 | 99% | 99% | 800% | ▼ | 99% | 99% | 102% | 96% | 100% |
| 20241023 | 11,580 | 11,780 | 11,500 | 11,500 | 1,700 | -80 | 99% | 99% | 106% | ▼▼ | 103% | 103% | 105% | 95% | 100% |
| 20241024 | 11,200 | 11,510 | 11,200 | 11,500 | 1,100 | 0 | 100% | 103% | 65% | -- | 100% | 100% | 103% | 95% | 100% |
| 20241025 | 11,510 | 11,520 | 11,480 | 11,480 | 600 | -20 | 100% | 100% | 55% | ▼ | 100% | 102% | 102% | 95% | 100% |
| 20241028 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | 20 | 100% | 100% | 33% | ▲ | 100% | 102% | 101% | 95% | 100% |
| 20241029 | 11,510 | 11,510 | 11,500 | 11,510 | 400 | 10 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 102% | 96% | 100% |
| 20241030 | 11,500 | 11,510 | 11,500 | 11,510 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241031 | 11,540 | 11,540 | 11,540 | 11,540 | 100 | 30 | 100% | 100% | 50% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20241101 | 11,600 | 11,710 | 11,460 | 11,710 | 1,100 | 170 | 101% | 101% | 1100% | ▲▲ | 100% | 102% | 101% | 97% | 102% |
| 20241107 | 11,580 | 11,590 | 11,580 | 11,590 | 700 | -120 | 99% | 100% | 64% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20241111 | 11,600 | 11,600 | 11,590 | 11,600 | 300 | 10 | 100% | 100% | 43% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20241112 | 11,530 | 11,530 | 11,500 | 11,500 | 400 | -100 | 99% | 100% | 133% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241113 | 11,580 | 11,750 | 11,500 | 11,750 | 2,300 | 250 | 102% | 101% | 575% | ▲ | 99% | 98% | 98% | 98% | 102% |
| 20241114 | 11,900 | 11,980 | 11,710 | 11,800 | 2,900 | 50 | 100% | 99% | 126% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20241115 | 11,830 | 11,830 | 11,710 | 11,720 | 500 | -80 | 99% | 99% | 17% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241118 | 11,500 | 11,500 | 11,500 | 11,500 | 200 | -220 | 98% | 100% | 40% | ▼▼ | 102% | 100% | 100% | 97% | 100% |
| 20241119 | 11,500 | 11,680 | 11,500 | 11,680 | 400 | 180 | 102% | 102% | 200% | ▲ | 99% | 98% | 98% | 99% | 102% |
| 20241120 | 11,680 | 11,680 | 11,540 | 11,600 | 600 | -80 | 99% | 99% | 150% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241121 | 11,540 | 11,600 | 11,540 | 11,560 | 500 | -40 | 100% | 100% | 83% | ▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20241122 | 11,520 | 11,610 | 11,520 | 11,530 | 600 | -30 | 100% | 100% | 120% | ▼▼▼ | 99% | 100% | 98% | 98% | 100% |
| 20241125 | 11,640 | 11,640 | 11,490 | 11,490 | 700 | -40 | 100% | 99% | 117% | ▼▼▼▼ | 99% | 101% | 99% | 97% | 100% |
| 20241127 | 11,490 | 11,680 | 11,400 | 11,400 | 1,100 | -90 | 99% | 99% | 157% | ▼▼▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241129 | 11,630 | 11,640 | 11,550 | 11,560 | 1,700 | 160 | 101% | 99% | 155% | ▲ | 101% | 99% | 99% | 98% | 101% |
| 20241203 | 11,550 | 11,680 | 11,550 | 11,670 | 700 | 110 | 101% | 101% | 41% | ▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20241204 | 11,600 | 11,600 | 11,550 | 11,600 | 1,300 | -70 | 99% | 100% | 186% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20241205 | 11,590 | 11,670 | 11,500 | 11,500 | 2,300 | -100 | 99% | 99% | 177% | ▼▼ | 100% | 99% | 99% | 97% | 101% |
| 20241206 | 11,450 | 11,510 | 11,350 | 11,450 | 1,500 | -50 | 100% | 100% | 65% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241209 | 11,430 | 11,450 | 11,410 | 11,450 | 500 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241210 | 11,450 | 11,450 | 11,400 | 11,400 | 1,000 | -50 | 100% | 100% | 200% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 11,300 | 11,340 | 11,280 | 11,280 | 800 | -120 | 99% | 100% | 80% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241212 | 11,290 | 11,350 | 11,280 | 11,310 | 1,700 | 30 | 100% | 100% | 213% | ▲ | 98% | 98% | 0% | 96% | 100% |
| 20241213 | 11,610 | 11,610 | 11,350 | 11,350 | 1,200 | 40 | 100% | 98% | 71% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 11,370 | 11,370 | 11,350 | 11,350 | 1,100 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 0% | 96% | 101% |
| 20241217 | 11,350 | 11,460 | 11,300 | 11,350 | 1,900 | 0 | 100% | 100% | 173% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 11,350 | 11,350 | 11,320 | 11,330 | 1,100 | -20 | 100% | 100% | 58% | ▼ | 103% | 0% | 0% | 97% | 100% |
| 20241219 | 11,030 | 11,390 | 11,030 | 11,390 | 1,000 | 60 | 101% | 103% | 91% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 11,350 | 11,350 | 11,340 | 11,350 | 500 | -40 | 100% | 100% | 50% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 17,500 | 0 | 8,300 | 0 | 9,200 |
| 2024-12-06 | 0 | 17,500 | 0 | 8,300 | 0 | 9,200 |
| 2024-11-29 | 0 | 17,600 | 0 | 8,700 | 0 | 8,900 |
| 2024-11-22 | 0 | 17,600 | 0 | 8,600 | 0 | 9,000 |
| 2024-11-15 | 0 | 18,600 | 0 | 8,800 | 0 | 9,800 |
| 2024-11-08 | 0 | 18,400 | 0 | 9,000 | 0 | 9,400 |
| 2024-11-01 | 0 | 18,500 | 0 | 9,000 | 0 | 9,500 |
| 2024-10-25 | 0 | 19,100 | 0 | 9,100 | 0 | 10,000 |
| 2024-10-18 | 0 | 18,800 | 0 | 9,000 | 0 | 9,800 |
| 2024-10-11 | 0 | 18,800 | 0 | 9,200 | 0 | 9,600 |
| 2024-10-04 | 0 | 17,400 | 0 | 7,700 | 0 | 9,700 |
| 2024-09-27 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-09-20 | 0 | 18,400 | 0 | 7,700 | 0 | 10,700 |
| 2024-09-13 | 0 | 16,400 | 0 | 7,200 | 0 | 9,200 |
| 2024-09-06 | 0 | 17,800 | 0 | 8,500 | 0 | 9,300 |
| 2024-08-30 | 0 | 16,900 | 0 | 8,500 | 0 | 8,400 |
| 2024-08-23 | 0 | 17,900 | 0 | 9,400 | 0 | 8,500 |
| 2024-08-16 | 0 | 19,500 | 0 | 11,000 | 0 | 8,500 |
| 2024-08-09 | 0 | 19,700 | 0 | 10,600 | 0 | 9,100 |
| 2024-08-02 | 0 | 23,000 | 0 | 11,800 | 0 | 11,200 |
| 2024-07-26 | 0 | 25,900 | 0 | 13,300 | 0 | 12,600 |
| 2024-07-19 | 0 | 26,100 | 0 | 13,500 | 0 | 12,600 |
| 2024-07-12 | 0 | 26,100 | 0 | 13,300 | 0 | 12,800 |
| 2024-07-05 | 0 | 27,000 | 0 | 13,800 | 0 | 13,200 |
| 2024-06-28 | 0 | 28,300 | 0 | 14,600 | 0 | 13,700 |
| 2024-06-21 | 0 | 27,900 | 0 | 14,500 | 0 | 13,400 |
| 2024-06-14 | 0 | 28,200 | 0 | 14,700 | 0 | 13,500 |
| 2024-06-07 | 0 | 27,000 | 0 | 14,800 | 0 | 12,200 |
| 2024-05-31 | 0 | 24,900 | 0 | 13,300 | 0 | 11,600 |
| 2024-05-24 | 0 | 24,600 | 0 | 13,600 | 0 | 11,000 |
| 2024-05-17 | 0 | 21,700 | 0 | 13,600 | 0 | 8,100 |
| 2024-05-10 | 0 | 25,800 | 0 | 14,800 | 0 | 11,000 |
| 2024-05-02 | 0 | 25,500 | 0 | 14,800 | 0 | 10,700 |
| 2024-04-26 | 0 | 25,700 | 0 | 14,500 | 0 | 11,200 |
| 2024-04-19 | 0 | 25,600 | 0 | 14,500 | 0 | 11,100 |
| 2024-04-12 | 0 | 26,600 | 0 | 15,300 | 0 | 11,300 |
| 2024-04-05 | 0 | 26,400 | 0 | 15,200 | 0 | 11,200 |
| 2024-03-29 | 0 | 27,400 | 0 | 16,000 | 0 | 11,400 |
| 2024-03-22 | 0 | 24,000 | 0 | 14,300 | 0 | 9,700 |
| 2024-03-15 | 0 | 24,100 | 0 | 14,100 | 0 | 10,000 |
| 2024-03-08 | 0 | 22,800 | 0 | 14,000 | 0 | 8,800 |
| 2024-03-01 | 0 | 22,500 | 0 | 13,900 | 0 | 8,600 |
| 2024-02-22 | 0 | 22,300 | 0 | 13,800 | 0 | 8,500 |
| 2024-02-16 | 0 | 22,600 | 0 | 13,700 | 0 | 8,900 |
| 2024-02-09 | 0 | 19,500 | 0 | 13,400 | 0 | 6,100 |
| 2024-02-02 | 0 | 20,000 | 0 | 13,600 | 0 | 6,400 |
| 2024-01-26 | 0 | 19,800 | 0 | 13,400 | 0 | 6,400 |
| 2024-01-19 | 0 | 18,600 | 0 | 13,300 | 0 | 5,300 |
| 2024-01-12 | 0 | 20,000 | 0 | 14,900 | 0 | 5,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 那須鉄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | 那須鉄 | 配当予想の修正に関するお知らせ |
| 20240808 | 16:00 | 那須鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 那須鉄 | 2025年３月期第２四半期累計期間及び通期連結業績予想の修正に関するお知らせ |
| 20240531 | 15:00 | 那須鉄 | 中期経営計画の進捗状況について |
| 20240528 | 15:00 | 那須鉄 | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続に関するお知らせ |
| 20240516 | 15:30 | 那須鉄 | 株式会社ケー・エフ・シー（証券コード：3420）株式の買集め行為に該当する株式取得についてのお知らせ |
| 20240514 | 16:00 | 那須鉄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240423 | 16:00 | 那須鉄 | 投資単位の引下げに関する考え方および方針について |
| 20240423 | 16:00 | 那須鉄 | 取締役の異動に関するお知らせ |
| 20240312 | 16:00 | 那須鉄 | 取締役の担当職務の変更に関するお知らせ |
| 20240213 | 16:00 | 那須鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 那須鉄 | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYP6 | 350 | 2024-12-20 15:35 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100UH44 | 350 | 2024-10-07 15:38 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100U6PU | 350 | 2024-08-13 15:06 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100TGZM | 350 | 2024-05-23 15:03 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5922 | 2 | 第102回定時株主総会における議決権行使結果のお知らせ - 那須電機鉄工株式会社 | 2024-06-28 22:29:34 |
| 5922 | 2 | 第102回定時株主総会招集ご通知 - 那須電機鉄工株式会社 | 2024-06-21 16:33:27 |
| 5922 | 2 | 株主総会 - 那須電機鉄工株式会社 | 2024-06-21 16:33:25 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 13 | 2024-06-19 14:55:48 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 6 | 2024-06-19 14:55:45 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 5 | 2024-06-19 14:55:42 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 4 | 2024-06-19 14:55:37 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 3 | 2024-06-19 14:55:34 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 2 | 2024-06-19 14:55:31 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 | 2024-06-18 07:46:43 |