| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 13,600 | 13,730 | 13,530 | 13,730 | 300 | 180 | 101% | 101% | 60% | ▲ | 100% | 100% | 101% | 98% | 117% |
| 20250311 | 13,610 | 13,610 | 13,430 | 13,600 | 1,700 | -130 | 99% | 100% | 567% | ▼ | 100% | 99% | 98% | 97% | 116% |
| 20250313 | 13,710 | 13,710 | 13,680 | 13,680 | 200 | 80 | 101% | 100% | 12% | ▲ | 100% | 101% | 99% | 98% | 111% |
| 20250314 | 13,570 | 13,580 | 13,560 | 13,560 | 400 | -120 | 99% | 100% | 200% | ▼ | 101% | 102% | 99% | 97% | 110% |
| 20250317 | 13,500 | 13,630 | 13,500 | 13,630 | 500 | 70 | 101% | 101% | 125% | ▲ | 100% | 102% | 98% | 97% | 109% |
| 20250318 | 13,520 | 13,600 | 13,500 | 13,500 | 1,100 | -130 | 99% | 100% | 220% | ▼ | 101% | 103% | 97% | 96% | 103% |
| 20250319 | 13,500 | 13,570 | 13,500 | 13,570 | 200 | 70 | 101% | 101% | 18% | ▲ | 100% | 102% | 94% | 97% | 101% |
| 20250321 | 13,600 | 13,650 | 13,600 | 13,650 | 400 | 80 | 101% | 100% | 200% | ▲▲ | 99% | 99% | 92% | 98% | 102% |
| 20250324 | 13,880 | 13,880 | 13,750 | 13,800 | 400 | 150 | 101% | 99% | 100% | ▲▲▲ | 100% | 98% | 92% | 99% | 103% |
| 20250325 | 13,840 | 13,840 | 13,790 | 13,820 | 500 | 20 | 100% | 100% | 125% | ▲▲▲▲ | 101% | 97% | 93% | 99% | 103% |
| 20250326 | 13,820 | 13,900 | 13,770 | 13,900 | 1,100 | 80 | 101% | 101% | 220% | ▲▲▲▲▲ | 99% | 96% | 92% | 99% | 103% |
| 20250327 | 14,000 | 14,060 | 13,810 | 13,810 | 1,500 | -90 | 99% | 99% | 136% | ▼ | 102% | 99% | 97% | 99% | 102% |
| 20250328 | 13,300 | 13,500 | 13,160 | 13,500 | 1,600 | -310 | 98% | 102% | 107% | ▼▼ | 100% | 98% | 97% | 97% | 100% |
| 20250331 | 13,300 | 13,470 | 13,210 | 13,330 | 800 | -170 | 99% | 100% | 50% | ▼▼▼ | 100% | 91% | 96% | 96% | 100% |
| 20250401 | 13,350 | 13,490 | 13,350 | 13,410 | 600 | 80 | 101% | 100% | 75% | ▲ | 98% | 89% | 95% | 96% | 101% |
| 20250402 | 13,500 | 13,500 | 13,200 | 13,200 | 700 | -210 | 98% | 98% | 117% | ▼ | 99% | 93% | 97% | 95% | 100% |
| 20250403 | 13,200 | 13,200 | 12,900 | 13,060 | 1,100 | -140 | 99% | 99% | 157% | ▼▼ | 95% | 95% | 100% | 94% | 100% |
| 20250404 | 12,900 | 12,900 | 12,070 | 12,200 | 2,900 | -860 | 93% | 95% | 264% | ▼▼▼ | 112% | 115% | 120% | 88% | 100% |
| 20250408 | 10,700 | 11,990 | 10,700 | 11,990 | 9,000 | -210 | 98% | 112% | 310% | ▼▼▼▼ | 103% | 110% | 116% | 86% | 100% |
| 20250409 | 11,500 | 11,900 | 11,310 | 11,900 | 700 | -90 | 99% | 103% | 8% | ▼▼▼▼▼ | 100% | 104% | 109% | 86% | 100% |
| 20250410 | 12,200 | 12,790 | 12,200 | 12,230 | 1,600 | 330 | 103% | 100% | 229% | ▲ | 100% | 105% | 109% | 88% | 103% |
| 20250411 | 12,160 | 12,470 | 12,160 | 12,200 | 600 | -30 | 100% | 100% | 38% | ▼ | 100% | 104% | 111% | 88% | 103% |
| 20250414 | 12,250 | 12,480 | 12,250 | 12,300 | 1,400 | 100 | 101% | 100% | 233% | ▲ | 101% | 102% | 110% | 88% | 103% |
| 20250415 | 12,600 | 12,740 | 12,460 | 12,690 | 600 | 390 | 103% | 101% | 43% | ▲▲ | 101% | 102% | 111% | 91% | 107% |
| 20250416 | 12,480 | 12,560 | 12,480 | 12,560 | 300 | -130 | 99% | 101% | 50% | ▼ | 100% | 100% | 109% | 90% | 106% |
| 20250417 | 12,780 | 12,780 | 12,780 | 12,780 | 200 | 220 | 102% | 100% | 67% | ▲ | 100% | 102% | 110% | 92% | 107% |
| 20250421 | 12,600 | 12,700 | 12,600 | 12,600 | 300 | -180 | 99% | 100% | 150% | ▼ | 102% | 102% | 110% | 91% | 106% |
| 20250422 | 12,600 | 12,790 | 12,600 | 12,790 | 400 | 190 | 102% | 102% | 133% | ▲ | 99% | 100% | 109% | 92% | 107% |
| 20250423 | 12,800 | 12,800 | 12,710 | 12,710 | 500 | -80 | 99% | 99% | 125% | ▼ | 99% | 100% | 108% | 91% | 107% |
| 20250424 | 12,850 | 12,850 | 12,760 | 12,760 | 400 | 50 | 100% | 99% | 80% | ▲ | 100% | 100% | 105% | 92% | 107% |
| 20250425 | 12,860 | 12,860 | 12,860 | 12,860 | 200 | 100 | 101% | 100% | 50% | ▲▲ | 100% | 101% | 105% | 93% | 108% |
| 20250428 | 12,850 | 12,850 | 12,760 | 12,790 | 400 | -70 | 99% | 100% | 200% | ▼ | 100% | 102% | 105% | 95% | 107% |
| 20250430 | 12,870 | 12,870 | 12,800 | 12,850 | 600 | 60 | 100% | 100% | 150% | ▲ | 100% | 104% | 106% | 96% | 108% |
| 20250501 | 12,750 | 12,800 | 12,750 | 12,800 | 800 | -50 | 100% | 100% | 133% | ▼ | 100% | 107% | 106% | 95% | 108% |
| 20250502 | 12,800 | 12,800 | 12,800 | 12,800 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 108% | 105% | 97% | 108% |
| 20250507 | 12,910 | 13,080 | 12,910 | 12,970 | 800 | 170 | 101% | 100% | 400% | ▲ | 101% | 107% | 104% | 99% | 109% |
| 20250508 | 13,000 | 13,330 | 13,000 | 13,110 | 2,000 | 140 | 101% | 101% | 250% | ▲▲ | 99% | 99% | 101% | 100% | 110% |
| 20250509 | 13,400 | 13,400 | 13,260 | 13,300 | 300 | 190 | 101% | 99% | 15% | ▲▲▲ | 101% | 97% | 99% | 100% | 112% |
| 20250513 | 13,550 | 13,650 | 13,550 | 13,650 | 400 | 350 | 103% | 101% | 133% | ▲▲▲▲ | 101% | 97% | 98% | 100% | 115% |
| 20250514 | 13,710 | 13,900 | 13,650 | 13,890 | 2,000 | 240 | 102% | 101% | 500% | ▲▲▲▲▲ | 99% | 100% | 100% | 100% | 114% |
| 20250515 | 13,400 | 13,400 | 12,640 | 13,290 | 6,000 | -600 | 96% | 99% | 300% | ▼ | 98% | 100% | 100% | 96% | 109% |
| 20250516 | 13,430 | 13,430 | 13,130 | 13,130 | 200 | -160 | 99% | 98% | 3% | ▼▼ | 100% | 102% | 102% | 95% | 107% |
| 20250519 | 13,130 | 13,130 | 13,130 | 13,130 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 101% | 100% | 95% | 105% |
| 20250520 | 13,430 | 13,470 | 13,300 | 13,300 | 700 | 170 | 101% | 99% | 700% | ▲ | 101% | 102% | 100% | 96% | 106% |
| 20250521 | 13,300 | 13,430 | 13,300 | 13,400 | 800 | 100 | 101% | 101% | 114% | ▲▲ | 100% | 97% | 99% | 96% | 106% |
| 20250522 | 13,390 | 13,390 | 13,390 | 13,390 | 100 | -10 | 100% | 100% | 13% | ▼ | 100% | 97% | 0% | 96% | 106% |
| 20250526 | 13,470 | 13,500 | 13,450 | 13,450 | 1,600 | 60 | 100% | 100% | 1600% | ▲ | 100% | 96% | 0% | 97% | 106% |
| 20250527 | 13,580 | 13,580 | 13,550 | 13,550 | 500 | 100 | 101% | 100% | 31% | ▲▲ | 97% | 98% | 0% | 98% | 107% |
| 20250528 | 13,300 | 13,400 | 12,710 | 12,900 | 6,800 | -650 | 95% | 97% | 1360% | ▼ | 101% | 104% | 0% | 93% | 101% |
| 20250529 | 12,910 | 13,050 | 12,910 | 13,050 | 500 | 150 | 101% | 101% | 7% | ▲ | 100% | 102% | 0% | 94% | 102% |
| 20250530 | 13,120 | 13,190 | 13,070 | 13,100 | 1,000 | 50 | 100% | 100% | 200% | ▲▲ | 100% | 102% | 0% | 94% | 102% |
| 20250602 | 13,100 | 13,180 | 13,100 | 13,100 | 800 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 0% | 94% | 102% |
| 20250603 | 13,100 | 13,100 | 13,100 | 13,100 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 0% | 0% | 94% | 102% |
| 20250604 | 13,400 | 13,400 | 13,310 | 13,390 | 1,000 | 290 | 102% | 100% | 333% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250605 | 13,350 | 13,350 | 13,350 | 13,350 | 200 | -40 | 100% | 100% | 20% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20250606 | 13,350 | 13,350 | 13,200 | 13,250 | 400 | -100 | 99% | 99% | 200% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 11,000 | 0 | 4,200 | 0 | 6,800 |
| 2025-05-23 | 0 | 10,800 | 0 | 4,200 | 0 | 6,600 |
| 2025-05-16 | 0 | 11,100 | 0 | 4,600 | 0 | 6,500 |
| 2025-05-09 | 0 | 10,400 | 0 | 4,000 | 0 | 6,400 |
| 2025-05-02 | 0 | 10,700 | 0 | 4,100 | 0 | 6,600 |
| 2025-04-25 | 0 | 10,400 | 0 | 3,900 | 0 | 6,500 |
| 2025-04-18 | 0 | 10,500 | 0 | 3,900 | 0 | 6,600 |
| 2025-04-11 | 0 | 10,100 | 0 | 4,100 | 0 | 6,000 |
| 2025-04-04 | 0 | 11,100 | 0 | 4,100 | 0 | 7,000 |
| 2025-03-28 | 0 | 10,500 | 0 | 4,200 | 0 | 6,300 |
| 2025-03-21 | 0 | 11,400 | 0 | 4,500 | 0 | 6,900 |
| 2025-03-14 | 0 | 11,500 | 0 | 4,400 | 0 | 7,100 |
| 2025-03-07 | 0 | 11,800 | 0 | 4,600 | 0 | 7,200 |
| 2025-02-28 | 0 | 12,000 | 0 | 4,800 | 0 | 7,200 |
| 2025-02-21 | 0 | 12,400 | 0 | 4,900 | 0 | 7,500 |
| 2025-02-14 | 0 | 12,400 | 0 | 5,900 | 0 | 6,500 |
| 2025-02-07 | 0 | 12,100 | 0 | 5,600 | 0 | 6,500 |
| 2025-01-31 | 0 | 13,000 | 0 | 5,800 | 0 | 7,200 |
| 2025-01-24 | 0 | 13,600 | 0 | 6,100 | 0 | 7,500 |
| 2025-01-17 | 0 | 15,600 | 0 | 7,500 | 0 | 8,100 |
| 2025-01-10 | 0 | 16,800 | 0 | 8,300 | 0 | 8,500 |
| 2024-12-27 | 0 | 16,600 | 0 | 8,400 | 0 | 8,200 |
| 2024-12-20 | 0 | 16,400 | 0 | 8,100 | 0 | 8,300 |
| 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 |
|---|---|---|---|
| 20250527 | 16:00 | 那須鉄 | （訂正・数値データ訂正）「2025年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250527 | 16:00 | 那須鉄 | 新中期経営計画の策定に関するお知らせ |
| 20250422 | 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 |
| 20250422 | 17:00 | 那須鉄 | 取締役の異動に関するお知らせ |
| 20250422 | 17:00 | 那須鉄 | 代表取締役の異動に関するお知らせ |
| 20250313 | 17:30 | 那須鉄 | （訂正）「取締役の担当職務の変更に関するお知らせ」の一部訂正について |
| 20250311 | 16:00 | 那須鉄 | 取締役の担当職務の変更に関するお知らせ |
| 20250214 | 16:00 | 那須鉄 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:00 | 那須鉄 | 2025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 |
| 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 |
|---|---|---|---|---|---|
| S100V08G | 350 | 2025-01-10 15:54 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 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 |