| 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 | 3,130 | 3,180 | 3,100 | 3,110 | 44,400 | -10 | 100% | 99% | 24% | ▼▼▼ | 98% | 99% | 97% | 98% | 110% |
| 20250311 | 3,095 | 3,120 | 3,010 | 3,035 | 39,300 | -75 | 98% | 98% | 89% | ▼▼▼▼ | 99% | 99% | 96% | 96% | 107% |
| 20250312 | 3,105 | 3,120 | 3,050 | 3,085 | 35,900 | 50 | 102% | 99% | 91% | ▲ | 99% | 100% | 96% | 97% | 108% |
| 20250313 | 3,100 | 3,100 | 3,040 | 3,055 | 36,600 | -30 | 99% | 99% | 102% | ▼ | 100% | 101% | 96% | 96% | 106% |
| 20250314 | 3,065 | 3,085 | 3,025 | 3,060 | 31,600 | 5 | 100% | 100% | 86% | ▲ | 100% | 98% | 96% | 97% | 107% |
| 20250317 | 3,075 | 3,105 | 3,030 | 3,075 | 64,300 | 15 | 100% | 100% | 203% | ▲▲ | 99% | 97% | 95% | 97% | 107% |
| 20250318 | 3,090 | 3,105 | 3,040 | 3,070 | 66,100 | -5 | 100% | 99% | 103% | ▼ | 101% | 97% | 94% | 97% | 107% |
| 20250319 | 3,065 | 3,110 | 3,045 | 3,090 | 60,300 | 20 | 101% | 101% | 91% | ▲ | 99% | 98% | 92% | 97% | 108% |
| 20250321 | 3,060 | 3,070 | 3,025 | 3,025 | 38,000 | -65 | 98% | 99% | 63% | ▼ | 98% | 98% | 92% | 95% | 105% |
| 20250324 | 3,050 | 3,055 | 2,985 | 2,985 | 58,300 | -40 | 99% | 98% | 153% | ▼▼ | 98% | 99% | 93% | 94% | 104% |
| 20250325 | 2,998 | 2,998 | 2,930 | 2,947 | 73,700 | -38 | 99% | 98% | 126% | ▼▼▼ | 101% | 99% | 97% | 93% | 103% |
| 20250326 | 2,965 | 2,986 | 2,941 | 2,981 | 103,000 | 34 | 101% | 101% | 140% | ▲ | 101% | 99% | 96% | 94% | 102% |
| 20250327 | 2,977 | 3,015 | 2,947 | 2,996 | 156,000 | 15 | 101% | 101% | 151% | ▲▲ | 101% | 100% | 97% | 95% | 102% |
| 20250328 | 2,939 | 2,975 | 2,915 | 2,975 | 138,700 | -21 | 99% | 101% | 89% | ▼ | 100% | 98% | 98% | 94% | 101% |
| 20250331 | 2,925 | 2,983 | 2,916 | 2,923 | 40,000 | -52 | 98% | 100% | 29% | ▼▼ | 99% | 93% | 96% | 92% | 100% |
| 20250401 | 2,973 | 3,010 | 2,924 | 2,940 | 57,200 | 17 | 101% | 99% | 143% | ▲ | 100% | 91% | 97% | 93% | 101% |
| 20250402 | 2,940 | 2,950 | 2,915 | 2,936 | 38,700 | -4 | 100% | 100% | 68% | ▼ | 100% | 93% | 99% | 93% | 100% |
| 20250403 | 2,890 | 2,907 | 2,840 | 2,877 | 62,900 | -59 | 98% | 100% | 163% | ▼▼ | 96% | 93% | 100% | 91% | 100% |
| 20250404 | 2,877 | 2,877 | 2,693 | 2,766 | 117,100 | -111 | 96% | 96% | 186% | ▼▼▼ | 101% | 103% | 108% | 89% | 100% |
| 20250408 | 2,645 | 2,730 | 2,645 | 2,661 | 36,500 | -105 | 96% | 101% | 31% | ▼▼▼▼ | 96% | 104% | 111% | 86% | 100% |
| 20250409 | 2,615 | 2,648 | 2,509 | 2,514 | 55,800 | -147 | 94% | 96% | 153% | ▼▼▼▼▼ | 97% | 98% | 105% | 81% | 100% |
| 20250410 | 2,764 | 2,764 | 2,633 | 2,680 | 38,000 | 166 | 107% | 97% | 68% | ▲ | 101% | 105% | 115% | 87% | 107% |
| 20250411 | 2,580 | 2,625 | 2,531 | 2,602 | 24,800 | -78 | 97% | 101% | 65% | ▼ | 102% | 106% | 117% | 84% | 104% |
| 20250414 | 2,652 | 2,735 | 2,619 | 2,717 | 42,500 | 115 | 104% | 102% | 171% | ▲ | 98% | 101% | 114% | 88% | 108% |
| 20250415 | 2,762 | 2,799 | 2,696 | 2,700 | 25,400 | -17 | 99% | 98% | 60% | ▼ | 100% | 103% | 118% | 87% | 107% |
| 20250416 | 2,700 | 2,707 | 2,682 | 2,706 | 7,500 | 6 | 100% | 100% | 30% | ▲ | 99% | 106% | 118% | 88% | 108% |
| 20250417 | 2,714 | 2,719 | 2,687 | 2,691 | 3,600 | -15 | 99% | 99% | 48% | ▼ | 102% | 105% | 116% | 87% | 107% |
| 20250418 | 2,740 | 2,800 | 2,689 | 2,800 | 18,400 | 109 | 104% | 102% | 511% | ▲ | 98% | 100% | 113% | 93% | 111% |
| 20250421 | 2,815 | 2,830 | 2,750 | 2,767 | 17,600 | -33 | 99% | 98% | 96% | ▼ | 100% | 101% | 114% | 92% | 110% |
| 20250422 | 2,791 | 2,817 | 2,763 | 2,793 | 14,500 | 26 | 101% | 100% | 82% | ▲ | 100% | 98% | 112% | 93% | 111% |
| 20250423 | 2,860 | 2,896 | 2,850 | 2,864 | 40,700 | 71 | 103% | 100% | 281% | ▲▲ | 98% | 98% | 112% | 96% | 114% |
| 20250424 | 2,860 | 2,860 | 2,782 | 2,795 | 12,700 | -69 | 98% | 98% | 31% | ▼ | 101% | 101% | 114% | 93% | 111% |
| 20250425 | 2,802 | 2,819 | 2,770 | 2,818 | 16,700 | 23 | 101% | 101% | 131% | ▲ | 99% | 100% | 113% | 95% | 112% |
| 20250428 | 2,817 | 2,857 | 2,797 | 2,798 | 21,600 | -20 | 99% | 99% | 129% | ▼ | 100% | 102% | 114% | 95% | 111% |
| 20250430 | 2,798 | 2,806 | 2,762 | 2,791 | 20,800 | -7 | 100% | 100% | 96% | ▼▼ | 100% | 104% | 113% | 95% | 111% |
| 20250501 | 2,805 | 2,837 | 2,799 | 2,807 | 13,900 | 16 | 101% | 100% | 67% | ▲ | 101% | 106% | 116% | 96% | 112% |
| 20250502 | 2,807 | 2,832 | 2,783 | 2,825 | 9,000 | 18 | 101% | 101% | 65% | ▲▲ | 100% | 110% | 115% | 98% | 112% |
| 20250507 | 2,825 | 2,837 | 2,796 | 2,822 | 8,700 | -3 | 100% | 100% | 97% | ▼ | 101% | 111% | 114% | 99% | 112% |
| 20250508 | 2,839 | 2,860 | 2,803 | 2,856 | 12,200 | 34 | 101% | 101% | 140% | ▲ | 101% | 109% | 112% | 100% | 114% |
| 20250509 | 2,886 | 2,910 | 2,865 | 2,904 | 22,200 | 48 | 102% | 101% | 182% | ▲▲ | 102% | 110% | 112% | 100% | 116% |
| 20250512 | 2,904 | 2,965 | 2,904 | 2,962 | 10,300 | 58 | 102% | 102% | 46% | ▲▲▲ | 102% | 105% | 107% | 100% | 114% |
| 20250513 | 3,050 | 3,155 | 3,025 | 3,110 | 65,200 | 148 | 105% | 102% | 633% | ▲▲▲▲ | 102% | 103% | 105% | 100% | 120% |
| 20250514 | 3,085 | 3,180 | 3,075 | 3,155 | 47,500 | 45 | 101% | 102% | 73% | ▲▲▲▲▲ | 100% | 98% | 103% | 100% | 117% |
| 20250515 | 3,155 | 3,215 | 3,130 | 3,155 | 27,000 | 0 | 100% | 100% | 57% | -- | 101% | 97% | 103% | 100% | 117% |
| 20250516 | 3,155 | 3,190 | 3,135 | 3,190 | 26,200 | 35 | 101% | 101% | 97% | ▲ | 100% | 96% | 102% | 100% | 119% |
| 20250519 | 3,190 | 3,200 | 3,130 | 3,175 | 23,800 | -15 | 100% | 100% | 91% | ▼ | 97% | 97% | 103% | 100% | 118% |
| 20250520 | 3,170 | 3,170 | 3,090 | 3,090 | 18,100 | -85 | 97% | 97% | 76% | ▼▼ | 100% | 99% | 105% | 97% | 112% |
| 20250521 | 3,090 | 3,135 | 3,060 | 3,075 | 10,900 | -15 | 100% | 100% | 60% | ▼▼▼ | 100% | 100% | 107% | 96% | 111% |
| 20250522 | 3,045 | 3,070 | 3,025 | 3,035 | 15,600 | -40 | 99% | 100% | 143% | ▼▼▼▼ | 101% | 101% | 107% | 95% | 109% |
| 20250523 | 3,035 | 3,085 | 3,035 | 3,065 | 8,300 | 30 | 101% | 101% | 53% | ▲ | 100% | 103% | 0% | 96% | 110% |
| 20250526 | 3,060 | 3,070 | 3,030 | 3,050 | 9,900 | -15 | 100% | 100% | 119% | ▼ | 99% | 106% | 0% | 96% | 109% |
| 20250527 | 3,055 | 3,065 | 3,030 | 3,030 | 10,700 | -20 | 99% | 99% | 108% | ▼▼ | 100% | 107% | 0% | 95% | 109% |
| 20250528 | 3,045 | 3,080 | 3,040 | 3,055 | 15,900 | 25 | 101% | 100% | 149% | ▲ | 101% | 105% | 0% | 96% | 109% |
| 20250529 | 3,060 | 3,080 | 3,035 | 3,080 | 20,900 | 25 | 101% | 101% | 131% | ▲▲ | 103% | 105% | 0% | 97% | 110% |
| 20250530 | 3,080 | 3,170 | 3,080 | 3,160 | 21,500 | 80 | 103% | 103% | 103% | ▲▲▲ | 103% | 103% | 0% | 99% | 113% |
| 20250602 | 3,160 | 3,275 | 3,160 | 3,245 | 49,200 | 85 | 103% | 103% | 229% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 115% |
| 20250603 | 3,265 | 3,300 | 3,220 | 3,220 | 30,000 | -25 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20250604 | 3,220 | 3,260 | 3,200 | 3,215 | 22,000 | -5 | 100% | 100% | 73% | ▼▼ | 100% | 0% | 0% | 99% | 113% |
| 20250605 | 3,215 | 3,245 | 3,205 | 3,220 | 17,500 | 5 | 100% | 100% | 80% | ▲ | 101% | 0% | 0% | 99% | 111% |
| 20250606 | 3,215 | 3,250 | 3,190 | 3,250 | 20,300 | 30 | 101% | 101% | 116% | ▲▲ | % | % | % | 100% | 110% |
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 | 3,000 | 13,900 | 0 | 6,000 | 3,000 | 7,900 |
| 2025-05-23 | 3,400 | 10,500 | 0 | 5,600 | 3,400 | 4,900 |
| 2025-05-16 | 4,100 | 9,300 | 100 | 5,500 | 4,000 | 3,800 |
| 2025-05-09 | 1,300 | 12,100 | 0 | 6,400 | 1,300 | 5,700 |
| 2025-05-02 | 1,500 | 11,300 | 0 | 6,300 | 1,500 | 5,000 |
| 2025-04-25 | 1,300 | 11,900 | 0 | 6,300 | 1,300 | 5,600 |
| 2025-04-18 | 1,000 | 11,700 | 0 | 6,500 | 1,000 | 5,200 |
| 2025-04-11 | 700 | 12,400 | 0 | 6,500 | 700 | 5,900 |
| 2025-04-04 | 700 | 14,800 | 200 | 6,900 | 500 | 7,900 |
| 2025-03-28 | 3,100 | 19,900 | 1,900 | 7,300 | 1,200 | 12,600 |
| 2025-03-21 | 53,600 | 16,100 | 51,700 | 6,300 | 1,900 | 9,800 |
| 2025-03-14 | 25,700 | 11,700 | 23,200 | 5,300 | 2,500 | 6,400 |
| 2025-03-07 | 16,800 | 9,900 | 11,500 | 7,100 | 5,300 | 2,800 |
| 2025-02-28 | 7,200 | 9,900 | 3,600 | 6,000 | 3,600 | 3,900 |
| 2025-02-21 | 3,500 | 15,700 | 200 | 5,700 | 3,300 | 10,000 |
| 2025-02-14 | 3,600 | 15,800 | 100 | 5,000 | 3,500 | 10,800 |
| 2025-02-07 | 2,800 | 12,600 | 100 | 5,000 | 2,700 | 7,600 |
| 2025-01-31 | 2,800 | 12,000 | 100 | 4,300 | 2,700 | 7,700 |
| 2025-01-24 | 1,900 | 12,800 | 100 | 4,200 | 1,800 | 8,600 |
| 2025-01-17 | 1,200 | 12,000 | 100 | 4,300 | 1,100 | 7,700 |
| 2025-01-10 | 1,900 | 8,500 | 100 | 4,300 | 1,800 | 4,200 |
| 2024-12-27 | 6,300 | 9,200 | 100 | 4,200 | 6,200 | 5,000 |
| 2024-12-20 | 6,100 | 22,200 | 100 | 4,300 | 6,000 | 17,900 |
| 2024-12-13 | 2,900 | 23,700 | 100 | 5,700 | 2,800 | 18,000 |
| 2024-12-06 | 2,700 | 20,000 | 100 | 5,000 | 2,600 | 15,000 |
| 2024-11-29 | 2,900 | 17,800 | 100 | 5,300 | 2,800 | 12,500 |
| 2024-11-22 | 4,800 | 17,500 | 100 | 5,200 | 4,700 | 12,300 |
| 2024-11-15 | 3,100 | 16,600 | 100 | 5,100 | 3,000 | 11,500 |
| 2024-11-08 | 6,200 | 9,400 | 100 | 5,200 | 6,100 | 4,200 |
| 2024-11-01 | 6,200 | 11,100 | 100 | 5,100 | 6,100 | 6,000 |
| 2024-10-25 | 5,300 | 12,000 | 100 | 5,100 | 5,200 | 6,900 |
| 2024-10-18 | 4,300 | 11,600 | 100 | 6,800 | 4,200 | 4,800 |
| 2024-10-11 | 4,600 | 9,900 | 100 | 6,300 | 4,500 | 3,600 |
| 2024-10-04 | 4,000 | 7,000 | 100 | 4,000 | 3,900 | 3,000 |
| 2024-09-27 | 3,900 | 7,300 | 100 | 4,000 | 3,800 | 3,300 |
| 2024-09-20 | 1,100 | 7,000 | 100 | 4,000 | 1,000 | 3,000 |
| 2024-09-13 | 2,000 | 8,700 | 100 | 4,700 | 1,900 | 4,000 |
| 2024-09-06 | 2,500 | 7,400 | 100 | 3,900 | 2,400 | 3,500 |
| 2024-08-30 | 3,400 | 9,000 | 200 | 3,800 | 3,200 | 5,200 |
| 2024-08-23 | 3,100 | 10,900 | 100 | 4,000 | 3,000 | 6,900 |
| 2024-08-16 | 3,300 | 12,500 | 100 | 4,100 | 3,200 | 8,400 |
| 2024-08-09 | 4,600 | 21,300 | 100 | 8,900 | 4,500 | 12,400 |
| 2024-08-02 | 4,800 | 23,800 | 300 | 10,100 | 4,500 | 13,700 |
| 2024-07-26 | 5,700 | 136,200 | 300 | 118,000 | 5,400 | 18,200 |
| 2024-07-19 | 5,900 | 155,700 | 200 | 136,200 | 5,700 | 19,500 |
| 2024-07-12 | 4,700 | 157,100 | 200 | 137,000 | 4,500 | 20,100 |
| 2024-07-05 | 4,500 | 159,600 | 200 | 136,900 | 4,300 | 22,700 |
| 2024-06-28 | 4,300 | 165,500 | 200 | 137,900 | 4,100 | 27,600 |
| 2024-06-21 | 4,500 | 168,000 | 200 | 139,000 | 4,300 | 29,000 |
| 2024-06-14 | 3,700 | 180,600 | 200 | 137,700 | 3,500 | 42,900 |
| 2024-06-07 | 4,100 | 207,100 | 100 | 140,500 | 4,000 | 66,600 |
| 2024-05-31 | 3,400 | 223,500 | 200 | 139,200 | 3,200 | 84,300 |
| 2024-05-24 | 4,000 | 232,400 | 100 | 136,200 | 3,900 | 96,200 |
| 2024-05-17 | 4,100 | 245,200 | 100 | 137,500 | 4,000 | 107,700 |
| 2024-05-10 | 3,700 | 212,200 | 100 | 31,500 | 3,600 | 180,700 |
| 2024-05-02 | 2,100 | 206,600 | 100 | 30,600 | 2,000 | 176,000 |
| 2024-04-26 | 2,100 | 210,900 | 100 | 32,100 | 2,000 | 178,800 |
| 2024-04-19 | 2,500 | 207,100 | 100 | 32,100 | 2,400 | 175,000 |
| 2024-04-12 | 2,600 | 206,200 | 200 | 18,700 | 2,400 | 187,500 |
| 2024-04-05 | 2,900 | 205,800 | 400 | 18,500 | 2,500 | 187,300 |
| 2024-03-29 | 4,700 | 203,500 | 1,700 | 21,200 | 3,000 | 182,300 |
| 2024-03-22 | 143,700 | 199,400 | 140,200 | 16,200 | 3,500 | 183,200 |
| 2024-03-15 | 75,400 | 194,600 | 71,300 | 14,500 | 4,100 | 180,100 |
| 2024-03-08 | 43,800 | 193,600 | 40,000 | 15,900 | 3,800 | 177,700 |
| 2024-03-01 | 7,700 | 160,900 | 5,200 | 15,700 | 2,500 | 145,200 |
| 2024-02-22 | 3,000 | 152,800 | 400 | 12,200 | 2,600 | 140,600 |
| 2024-02-16 | 5,300 | 143,900 | 300 | 12,300 | 5,000 | 131,600 |
| 2024-02-09 | 4,700 | 131,000 | 300 | 12,000 | 4,400 | 119,000 |
| 2024-02-02 | 4,300 | 107,000 | 200 | 12,500 | 4,100 | 94,500 |
| 2024-01-26 | 9,100 | 106,200 | 100 | 14,500 | 9,000 | 91,700 |
| 2024-01-19 | 8,800 | 102,100 | 100 | 13,900 | 8,700 | 88,200 |
| 2024-01-12 | 9,500 | 101,500 | 300 | 14,600 | 9,200 | 86,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSAC | 350 | 2025-05-22 10:01 | 株式会社帝国電機製作所 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| S100VPD4 | 350 | 2025-05-09 15:22 | 株式会社帝国電機製作所 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100VF7P | 350 | 2025-03-24 11:40 | 株式会社帝国電機製作所 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100VDAG | 350 | 2025-03-14 15:32 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100VCXX | 350 | 2025-03-07 15:38 | 株式会社帝国電機製作所 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V2V4 | 350 | 2025-01-14 10:18 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 変更報告書 |
| S100UZ2S | 360 | 2024-12-19 11:53 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYW1 | 360 | 2024-12-18 15:45 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYRI | 350 | 2024-12-18 13:36 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 変更報告書 |
| S100U44O | 350 | 2024-08-01 15:05 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TSR3 | 350 | 2024-07-01 15:17 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TIRW | 350 | 2024-06-04 15:14 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100T7RH | 350 | 2024-04-04 12:57 | 株式会社帝国電機製作所 | 三菱電機株式会社 | 変更報告書（短期大量譲渡） |
| S100T7L6 | 350 | 2024-04-04 09:00 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6333 | 1 | 帝国電機製作所 | 2025-06-07 07:28:29 |
| 6333 | 2 | 2023.02.10自己株式の消却に関するお知らせ | 2024-06-16 06:17:53 |
| 6333 | 2 | 2023.02.13第119期四半期報告書（第3四半期）を掲載しました | 2024-06-16 06:17:52 |
| 6333 | 2 | 2023.02.132023年3月期 第3四半期決算短信（英文）を掲載しました | 2024-06-16 06:17:51 |
| 6333 | 2 | 2023.02.242023年3月期 第3四半期決算説明資料を掲載しました | 2024-06-16 06:17:50 |
| 6333 | 2 | 2023.02.24従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ | 2024-06-16 06:17:48 |
| 6333 | 2 | 2022.11.15 2023年3月期 第2四半期決算短信（英文）を掲載しました | 2024-06-16 04:47:17 |
| 6333 | 2 | 2022.11.22 2023年3月期 第2四半期決算説明資料を掲載しました | 2024-06-16 04:47:16 |
| 6333 | 2 | 2022.12.01 第119期中間報告書を掲載しました | 2024-06-16 04:47:14 |
| 6333 | 2 | 2022.12.09 自己株式の取得状況に関するお知らせ | 2024-06-16 04:47:12 |