| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,780 | 3,790 | 3,780 | 3,780 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 116% | 96% | 101% |
| 20250121 | 3,795 | 3,800 | 3,785 | 3,800 | 1,300 | 20 | 101% | 100% | 260% | ▲ | 101% | 100% | 119% | 97% | 101% |
| 20250122 | 3,800 | 3,835 | 3,800 | 3,835 | 900 | 35 | 101% | 101% | 69% | ▲▲ | 99% | 99% | 118% | 97% | 102% |
| 20250123 | 3,845 | 3,850 | 3,825 | 3,825 | 1,100 | -10 | 100% | 99% | 122% | ▼ | 100% | 99% | 118% | 97% | 101% |
| 20250124 | 3,840 | 3,850 | 3,800 | 3,840 | 2,600 | 15 | 100% | 100% | 236% | ▲ | 99% | 100% | 118% | 98% | 102% |
| 20250127 | 3,830 | 3,830 | 3,795 | 3,810 | 1,200 | -30 | 99% | 99% | 46% | ▼ | 101% | 101% | 122% | 97% | 101% |
| 20250128 | 3,780 | 3,815 | 3,750 | 3,815 | 1,500 | 5 | 100% | 101% | 125% | ▲ | 99% | 101% | 121% | 97% | 101% |
| 20250129 | 3,815 | 3,825 | 3,705 | 3,795 | 2,600 | -20 | 99% | 99% | 173% | ▼ | 99% | 101% | 120% | 96% | 100% |
| 20250130 | 3,820 | 3,820 | 3,770 | 3,785 | 500 | -10 | 100% | 99% | 19% | ▼▼ | 100% | 101% | 122% | 96% | 100% |
| 20250131 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 35 | 101% | 100% | 20% | ▲ | 99% | 101% | 122% | 97% | 101% |
| 20250203 | 3,820 | 3,820 | 3,800 | 3,800 | 500 | -20 | 99% | 99% | 500% | ▼ | 100% | 102% | 122% | 97% | 101% |
| 20250204 | 3,835 | 3,850 | 3,820 | 3,850 | 1,300 | 50 | 101% | 100% | 260% | ▲ | 99% | 104% | 121% | 98% | 102% |
| 20250205 | 3,850 | 3,870 | 3,800 | 3,800 | 900 | -50 | 99% | 99% | 69% | ▼ | 102% | 106% | 123% | 97% | 101% |
| 20250206 | 3,790 | 3,860 | 3,790 | 3,860 | 300 | 60 | 102% | 102% | 33% | ▲ | 99% | 107% | 120% | 100% | 102% |
| 20250207 | 3,880 | 3,880 | 3,845 | 3,845 | 600 | -15 | 100% | 99% | 200% | ▼ | 101% | 113% | 121% | 99% | 102% |
| 20250210 | 3,865 | 4,000 | 3,860 | 3,900 | 3,800 | 55 | 101% | 101% | 633% | ▲ | 103% | 113% | 120% | 100% | 103% |
| 20250212 | 3,895 | 4,000 | 3,895 | 4,000 | 1,100 | 100 | 103% | 103% | 29% | ▲▲ | 98% | 113% | 117% | 100% | 106% |
| 20250213 | 4,000 | 4,030 | 3,910 | 3,910 | 2,400 | -90 | 98% | 98% | 218% | ▼ | 104% | 114% | 116% | 98% | 103% |
| 20250214 | 3,990 | 4,185 | 3,945 | 4,160 | 12,100 | 250 | 106% | 104% | 504% | ▲ | 100% | 104% | 106% | 100% | 110% |
| 20250217 | 4,345 | 4,410 | 4,270 | 4,365 | 13,700 | 205 | 105% | 100% | 113% | ▲▲ | 100% | 102% | 105% | 100% | 115% |
| 20250218 | 4,395 | 4,490 | 4,340 | 4,410 | 11,800 | 45 | 101% | 100% | 86% | ▲▲▲ | 102% | 104% | 103% | 100% | 117% |
| 20250219 | 4,440 | 4,545 | 4,430 | 4,535 | 4,700 | 125 | 103% | 102% | 40% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 120% |
| 20250220 | 4,510 | 4,535 | 4,310 | 4,535 | 4,000 | 0 | 100% | 101% | 85% | -- | 98% | 103% | 101% | 100% | 120% |
| 20250225 | 4,550 | 4,550 | 4,460 | 4,475 | 2,800 | -60 | 99% | 98% | 70% | ▼ | 102% | 106% | 104% | 99% | 118% |
| 20250226 | 4,420 | 4,490 | 4,300 | 4,490 | 3,100 | 15 | 100% | 102% | 111% | ▲ | 106% | 106% | 105% | 99% | 119% |
| 20250227 | 4,350 | 4,600 | 4,350 | 4,600 | 4,600 | 110 | 102% | 106% | 148% | ▲▲ | 99% | 101% | 100% | 100% | 122% |
| 20250228 | 4,535 | 4,600 | 4,485 | 4,495 | 1,900 | -105 | 98% | 99% | 41% | ▼ | 102% | 101% | 99% | 98% | 119% |
| 20250303 | 4,565 | 4,665 | 4,530 | 4,665 | 5,700 | 170 | 104% | 102% | 300% | ▲ | 99% | 98% | 97% | 100% | 123% |
| 20250304 | 4,655 | 4,690 | 4,560 | 4,620 | 2,300 | -45 | 99% | 99% | 40% | ▼ | 100% | 99% | 98% | 99% | 122% |
| 20250305 | 4,600 | 4,605 | 4,495 | 4,580 | 2,200 | -40 | 99% | 100% | 96% | ▼▼ | 100% | 100% | 98% | 98% | 121% |
| 20250306 | 4,580 | 4,610 | 4,580 | 4,595 | 700 | 15 | 100% | 100% | 32% | ▲ | 100% | 101% | 98% | 98% | 121% |
| 20250307 | 4,550 | 4,575 | 4,530 | 4,530 | 1,200 | -65 | 99% | 100% | 171% | ▼ | 101% | 102% | 98% | 97% | 119% |
| 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% | 91% | 95% | 100% |
| 20250325 | 4,425 | 4,430 | 4,280 | 4,370 | 3,800 | -75 | 98% | 99% | 83% | ▼▼ | 101% | 95% | 92% | 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% | 95% | 95% | 101% |
| 20250328 | 4,270 | 4,270 | 4,220 | 4,255 | 1,700 | -160 | 96% | 100% | 131% | ▼ | 99% | 97% | 96% | 91% | 100% |
| 20250331 | 4,225 | 4,245 | 4,160 | 4,170 | 1,600 | -85 | 98% | 99% | 94% | ▼▼ | 97% | 94% | 94% | 89% | 100% |
| 20250401 | 4,310 | 4,310 | 4,145 | 4,175 | 1,100 | 5 | 100% | 97% | 69% | ▲ | 102% | 96% | 96% | 90% | 100% |
| 20250402 | 4,220 | 4,290 | 4,170 | 4,290 | 500 | 115 | 103% | 102% | 45% | ▲▲ | 100% | 98% | 99% | 93% | 103% |
| 20250403 | 4,080 | 4,240 | 4,030 | 4,080 | 1,400 | -210 | 95% | 100% | 280% | ▼ | 96% | 100% | 0% | 89% | 100% |
| 20250404 | 4,010 | 4,010 | 3,855 | 3,855 | 3,800 | -225 | 94% | 96% | 271% | ▼▼ | 97% | 95% | 0% | 84% | 100% |
| 20250408 | 4,165 | 4,165 | 3,975 | 4,050 | 3,300 | 195 | 105% | 97% | 87% | ▲ | 101% | 100% | 0% | 88% | 105% |
| 20250409 | 3,960 | 4,000 | 3,870 | 3,980 | 2,700 | -70 | 98% | 101% | 82% | ▼ | 96% | 96% | 0% | 87% | 103% |
| 20250410 | 4,160 | 4,170 | 3,930 | 4,010 | 7,200 | 30 | 101% | 96% | 267% | ▲ | 98% | 99% | 0% | 87% | 104% |
| 20250411 | 4,050 | 4,050 | 3,965 | 3,965 | 900 | -45 | 99% | 98% | 13% | ▼ | 98% | 99% | 0% | 86% | 103% |
| 20250414 | 4,065 | 4,120 | 3,935 | 3,970 | 3,100 | 5 | 100% | 98% | 344% | ▲ | 99% | 101% | 0% | 87% | 103% |
| 20250415 | 4,000 | 4,005 | 3,960 | 3,970 | 1,400 | 0 | 100% | 99% | 45% | -- | 101% | 0% | 0% | 88% | 103% |
| 20250416 | 3,955 | 3,995 | 3,955 | 3,995 | 900 | 25 | 101% | 101% | 64% | ▲ | 100% | 0% | 0% | 89% | 104% |
| 20250417 | 4,000 | 4,030 | 4,000 | 4,000 | 400 | 5 | 100% | 100% | 44% | ▲▲ | 101% | 0% | 0% | 89% | 104% |
| 20250418 | 4,005 | 4,040 | 4,000 | 4,040 | 500 | 40 | 101% | 101% | 125% | ▲▲▲ | % | % | % | 90% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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） | 2025-04-19 03:24:53 |
| 6365 | 2 | 2025.03.06 IR 「第90期第3四半期株主通信」を掲載いたしました。(1 MB) | 2025-03-06 21:29:45 |
| 6365 | 2 | 2025.02.21 IR 「執行役員の異動に関するお知らせ」を掲載いたしました。(171 KB) | 2025-02-21 21:30:38 |
| 6365 | 2 | 2025.02.14 IR 「株主優待制度の変更（拡充）に関するお知らせ」を掲載いたしました。(171 KB) | 2025-02-14 15:30:55 |
| 6365 | 2 | 2025.02.14 IR 「期末配当予想の修正（増配）に関するお知らせ」を掲載いたしました。(135 KB) | 2025-02-14 15:30:54 |
| 6365 | 2 | 2025.02.14 IR 「2025年3月期 第3四半期決算短信〔日本基準〕（連結）」を掲載いたしました。(270 KB) | 2025-02-14 15:30:53 |
| 6365 | 2 | 2024.12.23 IR 「自己株式立会外買付取引（ToSTNeT-3）による自己株式取得結果及び自己株式取得終了に関するお知らせ」を掲載いたしました。(145 KB) | 2024-12-23 21:30:52 |
| 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 |