6508--明電舎-【電気機器】【重電】住友系・老舗重電、電力・エネルギー、水処理制御システム、電鉄用、車電動化に強み
売上高:2878800-当期純利益:112050-総資産:3347870-時価:206011937----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412254,3804,3804,3104,375117,10010100%100%63%▲▲101%98%98%100%114%
202412264,3854,4604,3604,445180,20070102%101%154%▲▲▲99%96%97%100%116%
202412274,4454,4454,3654,385147,200-6099%99%82%99%96%98%99%113%
202412304,4104,4254,2654,375226,700-10100%99%154%▼▼98%94%98%98%113%
202501064,3954,4404,2654,295183,900-8098%98%81%▼▼▼98%93%106%97%111%
202501074,3604,3654,2354,260193,500-3599%98%105%▼▼▼▼101%95%110%96%109%
202501084,2254,2754,2054,255207,300-5100%101%107%▼▼▼▼▼99%97%110%96%109%
202501094,2004,2054,1054,140151,100-11597%99%73%▼▼▼▼▼▼100%101%114%93%106%
202501104,0704,1204,0604,060141,500-8098%100%94%▼▼▼▼▼▼▼99%103%114%91%104%
202501144,0604,0603,9504,005197,500-5599%99%140%▼▼▼▼▼▼▼▼99%104%115%90%102%
202501154,0204,0203,9553,980151,500-2599%99%77%▼▼▼▼▼▼▼▼▼99%105%113%90%101%
202501164,1204,1604,0504,090298,000110103%99%197%101%106%114%92%103%
202501174,0704,1604,0304,125160,60035101%101%54%▲▲100%102%111%93%104%
202501204,1804,2004,1454,200175,30075102%100%109%▲▲▲100%100%112%94%106%
202501214,1704,1904,1304,180133,000-20100%100%76%103%98%117%94%105%
202501224,1754,3254,1754,310362,800130103%103%273%98%88%111%97%108%
202501234,3754,3954,2554,275262,600-3599%98%72%98%92%114%96%107%
202501244,2604,2804,1554,175408,000-10098%98%155%▼▼97%95%116%94%105%
202501274,2204,2454,0654,080301,100-9598%97%74%▼▼▼97%113%124%92%103%
202501283,9403,9403,7153,805790,700-27593%97%263%▼▼▼▼99%119%125%86%100%
202501293,8953,9103,7953,860378,50055101%99%48%102%121%128%87%101%
202501303,8203,9153,7703,915257,10055101%102%68%▲▲100%115%122%89%103%
202501314,0004,0203,9354,000337,30085102%100%131%▲▲▲102%105%111%91%105%
202502034,3754,5954,2504,4701,337,300470112%102%396%▲▲▲▲101%99%106%100%117%
202502044,6004,7804,5754,635805,200165104%101%60%▲▲▲▲▲97%97%103%100%122%
202502054,6354,6504,4304,495354,500-14097%97%44%102%101%107%97%118%
202502064,4954,5954,3954,595379,500100102%102%107%100%100%105%99%121%
202502074,5504,5704,4604,550205,500-4599%100%54%99%99%105%98%120%
202502104,5504,5604,4454,485185,800-6599%99%90%▼▼99%105%106%97%118%
202502124,4654,4954,3454,405397,000-8098%99%214%▼▼▼101%108%104%95%116%
202502134,5104,5854,4754,560425,700155104%101%107%100%107%100%98%120%
202502144,5354,6254,4804,525279,600-3599%100%66%99%101%99%98%119%
202502174,5654,5704,4454,515184,100-10100%99%66%▼▼103%106%100%97%119%
202502184,5354,7204,5054,675264,400160104%103%144%102%100%94%100%123%
202502194,8004,8904,7054,875509,200200104%102%193%▲▲96%100%93%100%128%
202502204,7754,8054,5904,590410,200-28594%96%81%102%106%101%94%121%
202502254,4804,6654,4654,575368,800-15100%102%90%▼▼105%103%99%94%120%
202502264,5804,8204,5604,790590,800215105%105%160%99%94%94%98%126%
202502274,8204,9704,7704,795622,8005100%99%105%▲▲99%95%95%98%126%
202502284,8004,8554,6804,735435,500-6099%99%70%101%97%97%97%123%
202503034,6754,7054,5854,705292,000-3099%101%67%▼▼98%97%98%97%120%
202503044,6354,6354,4904,530293,400-17596%98%100%▼▼▼100%94%100%93%113%
202503054,5304,5804,5004,515160,700-15100%100%55%▼▼▼▼101%95%101%93%102%
202503064,5054,6204,5004,540115,20025101%101%72%101%96%102%93%103%
202503074,4704,5954,4704,495212,500-4599%101%184%95%96%100%92%102%
202503104,5154,5554,2704,270313,700-22595%95%148%▼▼101%108%0%88%100%
202503114,0604,1504,0104,105522,100-16596%101%166%▼▼▼105%107%0%84%100%
202503124,0954,3304,0954,295459,000190105%105%88%99%101%0%88%105%
202503134,3454,4004,2604,280201,400-15100%99%44%101%104%0%88%104%
202503144,2754,3504,2604,320143,50040101%101%71%100%104%0%89%105%
202503174,3504,4904,3304,365304,90045101%100%212%▲▲99%102%0%90%106%
202503184,4354,4504,3504,390191,10025101%99%63%▲▲▲100%103%0%90%107%
202503194,4004,5104,3904,390193,0000100%100%101%--101%0%0%90%107%
202503214,3904,5654,3904,430265,80040101%101%138%99%0%0%91%108%
202503244,6104,7054,5154,545400,400115103%99%151%▲▲99%0%0%95%111%
202503254,5804,6904,5004,525223,200-20100%99%56%%%%94%110%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-1418,400174,60010,30066,6008,100108,000
2025-03-0726,100158,70011,50064,80014,60093,900
2025-02-2829,800146,3009,80067,10020,00079,200
2025-02-2128,000170,4009,10071,90018,90098,500
2025-02-1431,200152,6009,30072,90021,90079,700
2025-02-0735,700145,10010,10073,60025,60071,500
2025-01-3116,700185,0007,60069,4009,100115,600
2025-01-2417,100130,3008,00049,3009,10081,000
2025-01-1718,500128,8008,00051,00010,50077,800
2025-01-1019,400130,6008,00053,20011,40077,400
2024-12-2728,500116,2008,10042,30020,40073,900
2024-12-2028,100118,8008,10046,80020,00072,000
2024-12-1318,000141,0008,30045,1009,70095,900
2024-12-0619,400135,1008,40047,50011,00087,600
2024-11-2921,500131,1008,50046,40013,00084,700
2024-11-2220,400121,8008,40045,60012,00076,200
2024-11-1521,600104,3008,20042,00013,40062,300
2024-11-0826,20099,0008,40042,40017,80056,600
2024-11-0123,100119,0008,30047,60014,80071,400
2024-10-2526,900113,5008,00045,20018,90068,300
2024-10-1819,900105,6007,80042,70012,10062,900
2024-10-1115,700109,7007,70050,9008,00058,800
2024-10-0413,400119,2007,40056,0006,00063,200
2024-09-2715,200122,2007,40057,0007,80065,200
2024-09-209,200135,0006,90056,8002,30078,200
2024-09-139,800136,7006,90059,0002,90077,700
2024-09-0612,200142,1007,00060,6005,20081,500
2024-08-3018,100136,1007,30058,10010,80078,000
2024-08-2314,600126,0007,10057,9007,50068,100
2024-08-1615,300123,7007,10058,6008,20065,100
2024-08-0913,500121,1007,00056,6006,50064,500
2024-08-0220,600175,0008,00067,90012,600107,100
2024-07-2624,200185,1009,30064,40014,900120,700
2024-07-1925,500187,4009,30066,60016,200120,800
2024-07-1225,200185,0009,90064,60015,300120,400
2024-07-0530,000187,2009,90067,20020,100120,000
2024-06-2836,500172,4009,90060,80026,600111,600
2024-06-2167,000173,10010,30059,50056,700113,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-06 MERRILL LYNCH INTERNATIONAL202,3950.44%-31,8003,8254,0103,7903,950350,400
2024-11-05 MERRILL LYNCH INTERNATIONAL234,1950.51%-37,2003,8053,8503,7853,790239,800
2024-11-01 MERRILL LYNCH INTERNATIONAL271,3950.59%-15,2003,9603,9903,8153,815386,400
2024-10-31 MERRILL LYNCH INTERNATIONAL286,5950.62%-8,9004,0154,0953,9854,075325,900
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.114,3800.25%-129,2484,0654,1304,0054,0701,004,200
2024-10-30 MERRILL LYNCH INTERNATIONAL295,4950.64%17,1004,0654,1304,0054,0701,004,200
2024-10-29 MERRILL LYNCH INTERNATIONAL278,3950.61%3,9554,1703,8954,0201,237,800
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.243,6280.53%-31,1003,9004,0503,8204,020545,900
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.274,7280.60%14,1003,9403,9703,8803,900379,900
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.260,6280.57%-19,9013,9303,9853,8753,950343,800
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.280,5290.61%10,2573,7203,9003,7203,885357,100
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.270,2720.59%-3,8463,5903,7053,5603,695293,900
2024-10-09 Integrated Core Strategies (Asia) Pte. Ltd.274,1180.60%1,4003,4953,5153,4503,515241,100
2024-10-08 Integrated Core Strategies (Asia) Pte. Ltd.272,7180.59%-35,5393,5253,5553,4303,445170,100
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.308,2570.67%-18,8363,1553,1853,0553,090201,200
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.327,0930.71%32,0303,3403,5003,3253,450440,300
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.295,0630.64%31,9442,9503,1852,9203,095307,500
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.263,1190.57%-44,2003,1803,2953,1803,295327,100
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.307,3190.67%-39,5003,3753,4603,3553,425481,900
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.346,8190.76%31,2093,3703,4103,3503,390241,400
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.315,6100.69%-5,8353,4003,4153,3553,365192,100
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.321,4450.70%31,6953,6103,6453,5753,610195,700
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.289,7500.63%53,3603,6653,6903,6003,620194,800
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.236,3900.51%12,1903,6603,6903,6103,675254,900
2024-06-19 モルガン・スタンレーMUFG証券株式会社216,8090.47%-13,7004,0004,0253,9504,010214,000
2024-06-11 モルガン・スタンレーMUFG証券株式会社230,5090.50%13,3414,1204,1854,0304,040234,800
2024-06-06 モルガン・スタンレーMUFG証券株式会社217,1680.47%-37,8003,9103,9303,8303,900401,100
2024-06-05 モルガン・スタンレーMUFG証券株式会社254,9680.56%-61,0004,0104,0303,8303,855410,500
2024-06-03 モルガン・スタンレーMUFG証券株式会社315,9680.69%-14,8004,3204,3404,1454,175296,900
2024-05-31 モルガン・スタンレーMUFG証券株式会社330,7680.72%43,8134,2004,2954,1404,280375,300
2024-05-29 モルガン・スタンレーMUFG証券株式会社286,9550.63%24,5514,1304,2354,1204,135315,600
2024-05-23 モルガン・スタンレーMUFG証券株式会社262,4040.57%-24,2003,8203,8703,7503,850185,700
2024-05-22 モルガン・スタンレーMUFG証券株式会社286,6040.62%20,9003,8853,9753,7853,810371,300
2024-05-21 モルガン・スタンレーMUFG証券株式会社265,7040.58%52,6003,8603,9153,7953,885315,300
2024-05-16 モルガン・スタンレーMUFG証券株式会社213,1040.46%-23,5003,6553,6903,6053,640211,600
2024-05-15 モルガン・スタンレーMUFG証券株式会社236,6040.51%-41,9003,6053,6203,5203,595323,600
2024-05-13 モルガン・スタンレーMUFG証券株式会社278,5040.61%41,5003,9504,0903,6553,740747,600
2024-05-09 モルガン・スタンレーMUFG証券株式会社237,0040.52%12,2003,6603,7753,6253,665273,100
2024-04-26 モルガン・スタンレーMUFG証券株式会社224,8040.49%-2,9003,4753,4803,2753,370366,700
2024-04-25 モルガン・スタンレーMUFG証券株式会社227,7040.50%3,5403,5503,4153,435311,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UNWV3502024-11-08 15:35株式会社明電舎三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
65081 明電舎2025-03-25 18:21:23
65082 よくあるご質問 | 明電舎2024-06-26 23:39:49
65082 格付・社債 | 明電舎2024-06-26 23:39:48
65082 アナリストカバレッジ | 明電舎2024-06-26 23:39:47
65082 株式情報 | 明電舎2024-06-26 23:39:46
65082 その他資料 | 明電舎2024-06-26 23:39:45
65082 決算説明会資料 | 明電舎2024-06-26 23:39:44
65082 有価証券報告書 | 明電舎2024-06-26 23:39:42
65082 決算短信 | 明電舎2024-06-26 23:39:41
65082 電子公告 | 明電舎2024-06-26 23:39:40