| 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 | 4,510 | 4,555 | 4,510 | 4,555 | 1,000 | 25 | 101% | 101% | 83% | ▲ | 98% | 100% | 97% | 98% | 118% |
| 20250311 | 4,555 | 4,555 | 4,450 | 4,480 | 3,400 | -75 | 98% | 98% | 340% | ▼ | 100% | 99% | 97% | 96% | 117% |
| 20250312 | 4,550 | 4,585 | 4,550 | 4,560 | 900 | 80 | 102% | 100% | 26% | ▲ | 100% | 98% | 94% | 98% | 117% |
| 20250313 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 25 | 101% | 100% | 11% | ▲▲ | 100% | 99% | 94% | 98% | 117% |
| 20250314 | 4,565 | 4,565 | 4,530 | 4,545 | 800 | -40 | 99% | 100% | 800% | ▼ | 98% | 99% | 94% | 97% | 116% |
| 20250317 | 4,555 | 4,555 | 4,445 | 4,485 | 2,900 | -60 | 99% | 98% | 363% | ▼▼ | 99% | 98% | 95% | 96% | 108% |
| 20250318 | 4,515 | 4,540 | 4,435 | 4,480 | 1,600 | -5 | 100% | 99% | 55% | ▼▼▼ | 101% | 99% | 92% | 96% | 103% |
| 20250319 | 4,440 | 4,530 | 4,440 | 4,465 | 1,100 | -15 | 100% | 101% | 69% | ▼▼▼▼ | 101% | 99% | 91% | 96% | 101% |
| 20250321 | 4,450 | 4,510 | 4,435 | 4,510 | 2,100 | 45 | 101% | 101% | 191% | ▲ | 99% | 99% | 90% | 97% | 101% |
| 20250324 | 4,480 | 4,490 | 4,420 | 4,445 | 4,600 | -65 | 99% | 99% | 219% | ▼ | 99% | 96% | 92% | 95% | 100% |
| 20250325 | 4,425 | 4,430 | 4,280 | 4,370 | 3,800 | -75 | 98% | 99% | 83% | ▼▼ | 101% | 95% | 93% | 94% | 100% |
| 20250326 | 4,380 | 4,415 | 4,370 | 4,415 | 1,000 | 45 | 101% | 101% | 26% | ▲ | 100% | 97% | 92% | 95% | 101% |
| 20250327 | 4,410 | 4,415 | 4,385 | 4,415 | 1,300 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 96% | 95% | 101% |
| 20250328 | 4,270 | 4,270 | 4,220 | 4,255 | 1,700 | -160 | 96% | 100% | 131% | ▼ | 99% | 97% | 97% | 91% | 100% |
| 20250331 | 4,225 | 4,245 | 4,160 | 4,170 | 1,600 | -85 | 98% | 99% | 94% | ▼▼ | 97% | 94% | 95% | 89% | 100% |
| 20250401 | 4,310 | 4,310 | 4,145 | 4,175 | 1,100 | 5 | 100% | 97% | 69% | ▲ | 102% | 96% | 97% | 90% | 100% |
| 20250402 | 4,220 | 4,290 | 4,170 | 4,290 | 500 | 115 | 103% | 102% | 45% | ▲▲ | 100% | 98% | 100% | 93% | 103% |
| 20250403 | 4,080 | 4,240 | 4,030 | 4,080 | 1,400 | -210 | 95% | 100% | 280% | ▼ | 96% | 100% | 102% | 89% | 100% |
| 20250404 | 4,010 | 4,010 | 3,855 | 3,855 | 3,800 | -225 | 94% | 96% | 271% | ▼▼ | 97% | 95% | 98% | 84% | 100% |
| 20250408 | 4,165 | 4,165 | 3,975 | 4,050 | 3,300 | 195 | 105% | 97% | 87% | ▲ | 101% | 100% | 103% | 88% | 105% |
| 20250409 | 3,960 | 4,000 | 3,870 | 3,980 | 2,700 | -70 | 98% | 101% | 82% | ▼ | 96% | 96% | 98% | 87% | 103% |
| 20250410 | 4,160 | 4,170 | 3,930 | 4,010 | 7,200 | 30 | 101% | 96% | 267% | ▲ | 98% | 99% | 102% | 87% | 104% |
| 20250411 | 4,050 | 4,050 | 3,965 | 3,965 | 900 | -45 | 99% | 98% | 13% | ▼ | 98% | 99% | 103% | 86% | 103% |
| 20250414 | 4,065 | 4,120 | 3,935 | 3,970 | 3,100 | 5 | 100% | 98% | 344% | ▲ | 99% | 101% | 105% | 87% | 103% |
| 20250415 | 4,000 | 4,005 | 3,960 | 3,970 | 1,400 | 0 | 100% | 99% | 45% | -- | 101% | 102% | 106% | 88% | 103% |
| 20250416 | 3,955 | 3,995 | 3,955 | 3,995 | 900 | 25 | 101% | 101% | 64% | ▲ | 100% | 101% | 105% | 89% | 104% |
| 20250417 | 4,000 | 4,030 | 4,000 | 4,000 | 400 | 5 | 100% | 100% | 44% | ▲▲ | 101% | 101% | 107% | 89% | 104% |
| 20250418 | 4,005 | 4,040 | 4,000 | 4,040 | 500 | 40 | 101% | 101% | 125% | ▲▲▲ | 100% | 101% | 110% | 90% | 105% |
| 20250421 | 4,050 | 4,050 | 4,010 | 4,050 | 2,000 | 10 | 100% | 100% | 400% | ▲▲▲▲ | 100% | 100% | 109% | 91% | 105% |
| 20250422 | 4,060 | 4,060 | 4,020 | 4,050 | 700 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 109% | 92% | 105% |
| 20250423 | 4,065 | 4,065 | 4,055 | 4,055 | 1,100 | 5 | 100% | 100% | 157% | ▲ | 100% | 100% | 110% | 92% | 105% |
| 20250424 | 4,050 | 4,075 | 4,050 | 4,060 | 2,000 | 5 | 100% | 100% | 182% | ▲▲ | 100% | 100% | 109% | 92% | 105% |
| 20250425 | 4,060 | 4,230 | 4,020 | 4,080 | 4,700 | 20 | 100% | 100% | 235% | ▲▲▲ | 99% | 99% | 110% | 95% | 106% |
| 20250428 | 4,095 | 4,095 | 4,065 | 4,070 | 900 | -10 | 100% | 99% | 19% | ▼ | 100% | 99% | 112% | 95% | 106% |
| 20250430 | 4,085 | 4,100 | 4,070 | 4,070 | 1,200 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 112% | 95% | 106% |
| 20250501 | 4,100 | 4,100 | 4,035 | 4,070 | 3,100 | 0 | 100% | 99% | 258% | -- | 100% | 102% | 113% | 95% | 106% |
| 20250502 | 4,050 | 4,070 | 4,050 | 4,050 | 800 | -20 | 100% | 100% | 26% | ▼ | 100% | 103% | 117% | 99% | 105% |
| 20250507 | 4,045 | 4,125 | 4,045 | 4,045 | 3,600 | -5 | 100% | 100% | 450% | ▼▼ | 100% | 103% | 117% | 99% | 105% |
| 20250508 | 4,055 | 4,060 | 4,000 | 4,050 | 3,100 | 5 | 100% | 100% | 86% | ▲ | 99% | 102% | 117% | 99% | 102% |
| 20250509 | 4,070 | 4,070 | 4,000 | 4,020 | 5,800 | -30 | 99% | 99% | 187% | ▼ | 103% | 104% | 118% | 99% | 101% |
| 20250512 | 4,030 | 4,150 | 4,020 | 4,135 | 5,500 | 115 | 103% | 103% | 95% | ▲ | 100% | 102% | 114% | 100% | 104% |
| 20250513 | 4,180 | 4,195 | 4,105 | 4,180 | 3,200 | 45 | 101% | 100% | 58% | ▲▲ | 100% | 107% | 115% | 100% | 105% |
| 20250514 | 4,155 | 4,160 | 4,120 | 4,160 | 2,000 | -20 | 100% | 100% | 63% | ▼ | 100% | 107% | 114% | 100% | 105% |
| 20250515 | 4,170 | 4,275 | 4,060 | 4,150 | 15,500 | -10 | 100% | 100% | 775% | ▼▼ | 101% | 107% | 115% | 99% | 105% |
| 20250516 | 4,150 | 4,250 | 4,125 | 4,175 | 7,500 | 25 | 101% | 101% | 48% | ▲ | 101% | 104% | 112% | 100% | 105% |
| 20250519 | 4,245 | 4,315 | 4,215 | 4,280 | 3,800 | 105 | 103% | 101% | 51% | ▲▲ | 101% | 100% | 108% | 100% | 107% |
| 20250520 | 4,410 | 4,490 | 4,350 | 4,445 | 8,900 | 165 | 104% | 101% | 234% | ▲▲▲ | 101% | 103% | 109% | 100% | 111% |
| 20250521 | 4,385 | 4,440 | 4,360 | 4,430 | 1,800 | -15 | 100% | 101% | 20% | ▼ | 98% | 103% | 106% | 100% | 110% |
| 20250522 | 4,430 | 4,530 | 4,350 | 4,350 | 3,700 | -80 | 98% | 98% | 206% | ▼▼ | 100% | 103% | 105% | 98% | 108% |
| 20250523 | 4,420 | 4,450 | 4,330 | 4,400 | 3,000 | 50 | 101% | 100% | 81% | ▲ | 99% | 103% | 0% | 99% | 109% |
| 20250526 | 4,440 | 4,460 | 4,410 | 4,410 | 2,300 | 10 | 100% | 99% | 77% | ▲▲ | 102% | 104% | 0% | 99% | 110% |
| 20250527 | 4,400 | 4,495 | 4,400 | 4,495 | 2,800 | 85 | 102% | 102% | 122% | ▲▲▲ | 102% | 107% | 0% | 100% | 112% |
| 20250528 | 4,445 | 4,570 | 4,445 | 4,550 | 3,400 | 55 | 101% | 102% | 121% | ▲▲▲▲ | 100% | 105% | 0% | 100% | 113% |
| 20250529 | 4,550 | 4,575 | 4,445 | 4,560 | 4,200 | 10 | 100% | 100% | 124% | ▲▲▲▲▲ | 100% | 104% | 0% | 100% | 113% |
| 20250530 | 4,560 | 4,650 | 4,560 | 4,580 | 1,500 | 20 | 100% | 100% | 36% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 114% |
| 20250602 | 4,590 | 4,670 | 4,520 | 4,585 | 7,300 | 5 | 100% | 100% | 487% | ▲▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 114% |
| 20250603 | 4,655 | 4,755 | 4,655 | 4,740 | 5,000 | 155 | 103% | 102% | 68% | ▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20250604 | 4,800 | 4,830 | 4,630 | 4,760 | 5,600 | 20 | 100% | 99% | 112% | ▲▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20250605 | 4,760 | 4,760 | 4,675 | 4,710 | 2,300 | -50 | 99% | 99% | 41% | ▼ | 99% | 0% | 0% | 99% | 117% |
| 20250606 | 4,710 | 4,725 | 4,640 | 4,660 | 1,900 | -50 | 99% | 99% | 83% | ▼▼ | % | % | % | 98% | 113% |
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 | 8,100 | 0 | 3,100 | 0 | 5,000 |
| 2025-05-23 | 0 | 8,700 | 0 | 3,500 | 0 | 5,200 |
| 2025-05-16 | 0 | 8,800 | 0 | 3,500 | 0 | 5,300 |
| 2025-05-09 | 0 | 9,900 | 0 | 4,000 | 0 | 5,900 |
| 2025-05-02 | 0 | 8,100 | 0 | 3,500 | 0 | 4,600 |
| 2025-04-25 | 0 | 6,900 | 0 | 3,500 | 0 | 3,400 |
| 2025-04-18 | 0 | 6,800 | 0 | 3,100 | 0 | 3,700 |
| 2025-04-11 | 0 | 6,600 | 0 | 3,000 | 0 | 3,600 |
| 2025-04-04 | 0 | 4,900 | 0 | 2,700 | 0 | 2,200 |
| 2025-03-28 | 0 | 5,400 | 0 | 3,900 | 0 | 1,500 |
| 2025-03-21 | 0 | 5,800 | 0 | 4,000 | 0 | 1,800 |
| 2025-03-14 | 0 | 5,600 | 0 | 4,100 | 0 | 1,500 |
| 2025-03-07 | 0 | 5,400 | 0 | 4,300 | 0 | 1,100 |
| 2025-02-28 | 0 | 6,800 | 0 | 5,800 | 0 | 1,000 |
| 2025-02-21 | 0 | 6,800 | 0 | 5,500 | 0 | 1,300 |
| 2025-02-14 | 0 | 9,700 | 0 | 7,400 | 0 | 2,300 |
| 2025-02-07 | 0 | 5,700 | 0 | 5,000 | 0 | 700 |
| 2025-01-31 | 0 | 5,900 | 0 | 4,800 | 0 | 1,100 |
| 2025-01-24 | 0 | 6,100 | 0 | 4,700 | 0 | 1,400 |
| 2025-01-17 | 0 | 5,300 | 0 | 4,600 | 0 | 700 |
| 2025-01-10 | 0 | 5,300 | 0 | 4,700 | 0 | 600 |
| 2024-12-27 | 0 | 5,800 | 0 | 4,800 | 0 | 1,000 |
| 2024-12-20 | 0 | 6,700 | 0 | 5,000 | 0 | 1,700 |
| 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） | 2025-06-06 21:20:16 |
| 6365 | 2 | 2025.06.05 IR 「第90回定時株主総会招集ご通知」を掲載いたしました。(5 MB) | 2025-06-05 12:30:55 |
| 6365 | 2 | 2025.06.05 IR 「第90回定時株主総会資料」を掲載いたしました。(847 KB) | 2025-06-05 12:30:53 |
| 6365 | 2 | 2025.05.22 IR 「役員の異動に関するお知らせ」を掲載いたしました。(173 KB) | 2025-05-22 17:30:19 |
| 6365 | 2 | 2025.05.22 IR 「剰余金の配当に関するお知らせ」を掲載いたしました。(137 KB) | 2025-05-22 17:30:17 |
| 6365 | 2 | 2025.05.15 IR 「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」を掲載いたしました。(277 KB) | 2025-05-15 19:31:16 |
| 6365 | 2 | 2025.05.15 IR 「「中期経営計画2025」の見直しについて」を掲載いたしました。(336 KB) | 2025-05-15 19:31:14 |
| 6365 | 2 | 2025.05.15 IR 「2025年３月期 期末配当予想の修正（増配）並びに 2026年３月期配当予想（創業115周年記念配当）に関するお知らせ」を掲載いたしました。(145 KB) | 2025-05-15 19:31:13 |
| 6365 | 2 | 2025.05.15 IR 「2025年3月期 決算補足説明資料」を掲載いたしました。(2 MB) | 2025-05-15 19:31:12 |
| 6365 | 2 | 2025.05.15 IR 「2025年３月期 決算短信〔日本基準〕（連結）」を掲載いたしました。(337 KB) | 2025-05-15 19:31:10 |