| 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 | 3,840 | 3,890 | 3,840 | 3,850 | 3,300 | 40 | 101% | 100% | 825% | ▲ | 99% | 99% | 97% | 100% | 106% |
| 20240925 | 3,865 | 3,865 | 3,820 | 3,835 | 3,800 | -15 | 100% | 99% | 115% | ▼ | 99% | 100% | 98% | 100% | 106% |
| 20240926 | 3,835 | 3,835 | 3,790 | 3,790 | 2,500 | -45 | 99% | 99% | 66% | ▼▼ | 100% | 98% | 97% | 98% | 105% |
| 20240927 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 80 | 102% | 100% | 4% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20240930 | 3,805 | 3,810 | 3,805 | 3,810 | 800 | -60 | 98% | 100% | 800% | ▼ | 101% | 98% | 99% | 98% | 105% |
| 20241001 | 3,810 | 3,830 | 3,810 | 3,830 | 700 | 20 | 101% | 101% | 88% | ▲ | 99% | 98% | 98% | 99% | 106% |
| 20241002 | 3,825 | 3,825 | 3,730 | 3,805 | 1,000 | -25 | 99% | 99% | 143% | ▼ | 99% | 98% | 99% | 98% | 105% |
| 20241003 | 3,795 | 3,795 | 3,685 | 3,755 | 800 | -50 | 99% | 99% | 80% | ▼▼ | 99% | 100% | 100% | 97% | 104% |
| 20241004 | 3,755 | 3,770 | 3,700 | 3,700 | 700 | -55 | 99% | 99% | 88% | ▼▼▼ | 99% | 100% | 99% | 96% | 102% |
| 20241007 | 3,770 | 3,770 | 3,735 | 3,735 | 600 | 35 | 101% | 99% | 86% | ▲ | 99% | 100% | 100% | 97% | 103% |
| 20241008 | 3,735 | 3,735 | 3,705 | 3,705 | 500 | -30 | 99% | 99% | 83% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241009 | 3,735 | 3,735 | 3,725 | 3,735 | 500 | 30 | 101% | 100% | 100% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20241010 | 3,745 | 3,760 | 3,745 | 3,760 | 300 | 25 | 101% | 100% | 60% | ▲▲ | 100% | 101% | 101% | 97% | 104% |
| 20241011 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | -30 | 99% | 100% | 33% | ▼ | 99% | 100% | 101% | 96% | 101% |
| 20241015 | 3,770 | 3,775 | 3,740 | 3,750 | 600 | 20 | 101% | 99% | 600% | ▲ | 98% | 99% | 101% | 97% | 101% |
| 20241016 | 3,770 | 3,770 | 3,710 | 3,710 | 800 | -40 | 99% | 98% | 133% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241017 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 55 | 101% | 100% | 13% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241018 | 3,770 | 3,770 | 3,710 | 3,755 | 1,300 | -10 | 100% | 100% | 1300% | ▼ | 99% | 100% | 101% | 97% | 101% |
| 20241021 | 3,755 | 3,755 | 3,710 | 3,720 | 600 | -35 | 99% | 99% | 46% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241022 | 3,710 | 3,730 | 3,710 | 3,725 | 300 | 5 | 100% | 100% | 50% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20241023 | 3,725 | 3,745 | 3,725 | 3,745 | 400 | 20 | 101% | 101% | 133% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20241024 | 3,745 | 3,745 | 3,740 | 3,740 | 500 | -5 | 100% | 100% | 125% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20241025 | 3,745 | 3,745 | 3,705 | 3,730 | 1,000 | -10 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 101% | 96% | 101% |
| 20241028 | 3,750 | 3,750 | 3,705 | 3,740 | 1,400 | 10 | 100% | 100% | 140% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241029 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 0 | 100% | 100% | 14% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241030 | 3,750 | 3,750 | 3,720 | 3,720 | 300 | -20 | 99% | 99% | 150% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241031 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241101 | 3,750 | 3,750 | 3,715 | 3,720 | 900 | 0 | 100% | 99% | 450% | -- | 100% | 101% | 100% | 99% | 101% |
| 20241105 | 3,735 | 3,750 | 3,705 | 3,750 | 800 | 30 | 101% | 100% | 89% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20241106 | 3,745 | 3,745 | 3,740 | 3,740 | 200 | -10 | 100% | 100% | 25% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241107 | 3,750 | 3,750 | 3,735 | 3,735 | 500 | -5 | 100% | 100% | 250% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241108 | 3,750 | 3,750 | 3,725 | 3,750 | 2,200 | 15 | 100% | 100% | 440% | ▲ | 100% | 99% | 98% | 100% | 101% |
| 20241111 | 3,775 | 3,780 | 3,740 | 3,760 | 900 | 10 | 100% | 100% | 41% | ▲▲ | 101% | 100% | 98% | 100% | 101% |
| 20241112 | 3,760 | 3,790 | 3,760 | 3,790 | 200 | 30 | 101% | 101% | 22% | ▲▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20241113 | 3,770 | 3,770 | 3,760 | 3,760 | 200 | -30 | 99% | 100% | 100% | ▼ | 100% | 99% | 98% | 99% | 101% |
| 20241114 | 3,770 | 3,905 | 3,755 | 3,755 | 2,900 | -5 | 100% | 100% | 1450% | ▼▼ | 101% | 100% | 99% | 99% | 101% |
| 20241115 | 3,735 | 3,755 | 3,730 | 3,755 | 1,000 | 0 | 100% | 101% | 34% | -- | 100% | 99% | 98% | 99% | 101% |
| 20241118 | 3,760 | 3,760 | 3,750 | 3,760 | 1,000 | 5 | 100% | 100% | 100% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20241119 | 3,750 | 3,750 | 3,705 | 3,725 | 1,600 | -35 | 99% | 99% | 160% | ▼ | 100% | 99% | 101% | 98% | 100% |
| 20241120 | 3,725 | 3,730 | 3,710 | 3,730 | 1,800 | 5 | 100% | 100% | 113% | ▲ | 101% | 100% | 102% | 98% | 100% |
| 20241121 | 3,710 | 3,735 | 3,710 | 3,735 | 400 | 5 | 100% | 101% | 22% | ▲▲ | 99% | 99% | 101% | 99% | 100% |
| 20241122 | 3,735 | 3,735 | 3,710 | 3,715 | 500 | -20 | 99% | 99% | 125% | ▼ | 98% | 97% | 100% | 98% | 100% |
| 20241125 | 3,785 | 3,785 | 3,690 | 3,705 | 3,100 | -10 | 100% | 98% | 620% | ▼▼ | 100% | 99% | 102% | 98% | 100% |
| 20241126 | 3,705 | 3,705 | 3,700 | 3,700 | 500 | -5 | 100% | 100% | 16% | ▼▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241127 | 3,685 | 3,720 | 3,670 | 3,680 | 600 | -20 | 99% | 100% | 120% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241129 | 3,670 | 3,670 | 3,660 | 3,665 | 600 | -15 | 100% | 100% | 100% | ▼▼▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241202 | 3,665 | 3,680 | 3,610 | 3,650 | 2,200 | -15 | 100% | 100% | 367% | ▼▼▼▼▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20241203 | 3,665 | 3,700 | 3,665 | 3,680 | 500 | 30 | 101% | 100% | 23% | ▲ | 99% | 100% | 103% | 97% | 101% |
| 20241204 | 3,680 | 3,680 | 3,645 | 3,645 | 500 | -35 | 99% | 99% | 100% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20241205 | 3,690 | 3,690 | 3,675 | 3,685 | 400 | 40 | 101% | 100% | 80% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241206 | 3,650 | 3,665 | 3,635 | 3,665 | 1,000 | -20 | 99% | 100% | 250% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 3,665 | 3,670 | 3,645 | 3,670 | 500 | 5 | 100% | 100% | 50% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241210 | 3,670 | 3,670 | 3,670 | 3,670 | 300 | 0 | 100% | 100% | 60% | -- | 99% | 102% | 0% | 97% | 101% |
| 20241211 | 3,660 | 3,660 | 3,620 | 3,620 | 900 | -50 | 99% | 99% | 300% | ▼ | 100% | 104% | 0% | 96% | 100% |
| 20241212 | 3,630 | 3,635 | 3,620 | 3,635 | 2,100 | 15 | 100% | 100% | 233% | ▲ | 99% | 103% | 0% | 97% | 100% |
| 20241213 | 3,680 | 3,680 | 3,640 | 3,650 | 2,400 | 15 | 100% | 99% | 114% | ▲▲ | 100% | 103% | 0% | 97% | 101% |
| 20241216 | 3,650 | 3,650 | 3,635 | 3,650 | 1,100 | 0 | 100% | 100% | 46% | -- | 102% | 103% | 0% | 97% | 101% |
| 20241217 | 3,660 | 3,880 | 3,660 | 3,735 | 2,600 | 85 | 102% | 102% | 236% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241218 | 3,735 | 3,780 | 3,705 | 3,780 | 700 | 45 | 101% | 101% | 27% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 3,775 | 3,775 | 3,735 | 3,770 | 900 | -10 | 100% | 100% | 129% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 3,770 | 3,770 | 3,770 | 3,770 | 300 | 0 | 100% | 100% | 33% | -- | % | % | % | 100% | 104% |
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 | 7,400 | 0 | 4,700 | 0 | 2,700 |
| 2024-12-06 | 0 | 9,300 | 0 | 4,600 | 0 | 4,700 |
| 2024-11-29 | 0 | 8,900 | 0 | 4,600 | 0 | 4,300 |
| 2024-11-22 | 0 | 8,800 | 0 | 4,600 | 0 | 4,200 |
| 2024-11-15 | 0 | 11,400 | 0 | 5,100 | 0 | 6,300 |
| 2024-11-08 | 0 | 11,000 | 0 | 4,800 | 0 | 6,200 |
| 2024-11-01 | 0 | 9,500 | 0 | 3,200 | 0 | 6,300 |
| 2024-10-25 | 0 | 9,500 | 0 | 3,200 | 0 | 6,300 |
| 2024-10-18 | 0 | 9,900 | 0 | 3,200 | 0 | 6,700 |
| 2024-10-11 | 0 | 9,400 | 0 | 3,200 | 0 | 6,200 |
| 2024-10-04 | 0 | 9,400 | 0 | 3,200 | 0 | 6,200 |
| 2024-09-27 | 0 | 17,700 | 0 | 3,400 | 0 | 14,300 |
| 2024-09-20 | 0 | 14,200 | 0 | 2,900 | 0 | 11,300 |
| 2024-09-13 | 0 | 13,600 | 0 | 3,000 | 0 | 10,600 |
| 2024-09-06 | 0 | 12,700 | 0 | 3,800 | 0 | 8,900 |
| 2024-08-30 | 0 | 11,700 | 0 | 3,900 | 0 | 7,800 |
| 2024-08-23 | 0 | 11,500 | 0 | 4,100 | 0 | 7,400 |
| 2024-08-16 | 0 | 10,800 | 0 | 3,500 | 0 | 7,300 |
| 2024-08-09 | 0 | 10,400 | 0 | 3,200 | 0 | 7,200 |
| 2024-08-02 | 0 | 13,700 | 0 | 3,700 | 0 | 10,000 |
| 2024-07-26 | 0 | 14,000 | 0 | 4,500 | 0 | 9,500 |
| 2024-07-19 | 0 | 14,400 | 0 | 4,400 | 0 | 10,000 |
| 2024-07-12 | 0 | 15,100 | 0 | 4,300 | 0 | 10,800 |
| 2024-07-05 | 0 | 16,500 | 0 | 4,500 | 0 | 12,000 |
| 2024-06-28 | 0 | 17,500 | 0 | 4,400 | 0 | 13,100 |
| 2024-06-21 | 0 | 15,500 | 0 | 3,400 | 0 | 12,100 |
| 2024-06-14 | 0 | 16,100 | 0 | 3,000 | 0 | 13,100 |
| 2024-06-07 | 0 | 11,600 | 0 | 2,800 | 0 | 8,800 |
| 2024-05-31 | 0 | 10,800 | 0 | 2,800 | 0 | 8,000 |
| 2024-05-24 | 0 | 10,000 | 0 | 3,100 | 0 | 6,900 |
| 2024-05-17 | 0 | 10,700 | 0 | 3,100 | 0 | 7,600 |
| 2024-05-10 | 0 | 9,900 | 0 | 3,100 | 0 | 6,800 |
| 2024-05-02 | 0 | 9,700 | 0 | 4,000 | 0 | 5,700 |
| 2024-04-26 | 0 | 7,400 | 0 | 3,000 | 0 | 4,400 |
| 2024-04-19 | 0 | 7,300 | 0 | 2,800 | 0 | 4,500 |
| 2024-04-12 | 0 | 7,100 | 0 | 2,700 | 0 | 4,400 |
| 2024-04-05 | 0 | 7,500 | 0 | 2,900 | 0 | 4,600 |
| 2024-03-29 | 0 | 6,200 | 0 | 3,000 | 0 | 3,200 |
| 2024-03-22 | 0 | 10,900 | 0 | 2,900 | 0 | 8,000 |
| 2024-03-15 | 0 | 9,300 | 0 | 2,800 | 0 | 6,500 |
| 2024-03-08 | 0 | 7,700 | 0 | 4,000 | 0 | 3,700 |
| 2024-03-01 | 0 | 5,800 | 0 | 2,900 | 0 | 2,900 |
| 2024-02-22 | 0 | 5,500 | 0 | 2,700 | 0 | 2,800 |
| 2024-02-16 | 0 | 5,200 | 0 | 2,900 | 0 | 2,300 |
| 2024-02-09 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 2024-02-02 | 0 | 6,200 | 0 | 3,100 | 0 | 3,100 |
| 2024-01-26 | 0 | 5,700 | 0 | 3,100 | 0 | 2,600 |
| 2024-01-19 | 0 | 5,600 | 0 | 3,000 | 0 | 2,600 |
| 2024-01-12 | 0 | 4,800 | 0 | 1,800 | 0 | 3,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6365 | 1 | 株式会社 電業社機械製作所（ポンプ,送風機の電業社） | 2024-12-21 21:28:23 |
| 6365 | 2 | 2024.12.20 IR 「自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ」を掲載いたしました。(161 KB) | 2024-12-20 22:31:11 |
| 6365 | 2 | 2024.12.09 IR 「第90期中間報告書」を掲載いたしました。(2 MB) | 2024-12-09 22:30:12 |
| 6365 | 2 | 2024.11.21 IR 「再発防止策の進捗状況に関するお知らせ（開示事項の経過）」を掲載いたしました。(294 KB) | 2024-11-21 21:31:07 |
| 6365 | 2 | 2024.11.14 IR 「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」を掲載いたしました。(243 KB) | 2024-11-14 20:31:50 |
| 6365 | 2 | 2024.11.14 IR 「第90期半期報告書」を掲載いたしました。(309 KB) | 2024-11-14 20:31:49 |
| 6365 | 2 | 2024.07.26 IR 「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」を掲載いたしました。(121 KB) | 2024-10-01 12:30:38 |
| 6365 | 2 | 2024.07.26 IR 「第89期 (2023年4月1日～2024年3月31日) 報告書 」を掲載いたしました。(4 MB) | 2024-10-01 12:30:37 |
| 6365 | 2 | 2024.08.09 IR 「（訂正）「内部統制報告書の訂正報告書の提出に関するお知らせ」の一部訂正について」を掲載いたしました。(281 KB) | 2024-10-01 12:30:35 |
| 6365 | 2 | 2024.08.09 IR 「2025年3月期 第1四半期決算短信〔日本基準〕（連結）」を掲載いたしました。(274 KB) | 2024-10-01 12:30:34 |