| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,390 | 3,390 | 3,165 | 3,170 | 398,400 | -255 | 93% | 94% | 83% | ▼ | 104% | 112% | 109% | 86% | 100% |
| 20240726 | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 | 125 | 104% | 104% | 82% | ▲ | 101% | 107% | 104% | 89% | 104% |
| 20240729 | 3,335 | 3,415 | 3,315 | 3,385 | 228,100 | 90 | 103% | 101% | 70% | ▲ | 101% | 96% | 103% | 92% | 107% |
| 20240730 | 3,385 | 3,430 | 3,345 | 3,405 | 210,600 | 20 | 101% | 101% | 92% | ▲ | 105% | 94% | 106% | 92% | 107% |
| 20240731 | 3,290 | 3,465 | 3,280 | 3,460 | 260,400 | 55 | 102% | 105% | 124% | ▲ | 97% | 85% | 95% | 94% | 109% |
| 20240801 | 3,670 | 3,710 | 3,500 | 3,570 | 983,500 | 110 | 103% | 97% | 378% | ▲ | 95% | 91% | 101% | 97% | 113% |
| 20240802 | 3,430 | 3,435 | 3,255 | 3,260 | 344,400 | -310 | 91% | 95% | 35% | ▼ | 90% | 107% | 118% | 88% | 103% |
| 20240805 | 2,935 | 3,030 | 2,612 | 2,633 | 437,400 | -627 | 81% | 90% | 127% | ▼ | 101% | 106% | 113% | 71% | 100% |
| 20240806 | 3,065 | 3,135 | 3,040 | 3,105 | 257,100 | 472 | 118% | 101% | 59% | ▲ | 105% | 113% | 117% | 84% | 118% |
| 20240807 | 2,950 | 3,185 | 2,920 | 3,095 | 307,500 | -10 | 100% | 105% | 120% | ▼ | 102% | 112% | 114% | 84% | 118% |
| 20240808 | 3,035 | 3,200 | 3,025 | 3,110 | 226,500 | 15 | 100% | 102% | 74% | ▲ | 99% | 109% | 108% | 84% | 118% |
| 20240809 | 3,180 | 3,255 | 3,080 | 3,140 | 192,100 | 30 | 101% | 99% | 85% | ▲▲ | 100% | 107% | 106% | 85% | 119% |
| 20240813 | 3,240 | 3,300 | 3,200 | 3,255 | 120,600 | 115 | 104% | 100% | 63% | ▲▲▲ | 102% | 104% | 106% | 88% | 124% |
| 20240814 | 3,255 | 3,365 | 3,205 | 3,335 | 182,200 | 80 | 102% | 102% | 151% | ▲▲▲▲ | 101% | 102% | 103% | 91% | 127% |
| 20240815 | 3,360 | 3,435 | 3,340 | 3,390 | 146,800 | 55 | 102% | 101% | 81% | ▲▲▲▲▲ | 100% | 98% | 99% | 95% | 129% |
| 20240816 | 3,480 | 3,505 | 3,435 | 3,480 | 131,600 | 90 | 103% | 100% | 90% | ▲▲▲▲▲▲ | 97% | 97% | 99% | 97% | 132% |
| 20240819 | 3,450 | 3,475 | 3,325 | 3,330 | 158,400 | -150 | 96% | 97% | 120% | ▼ | 101% | 101% | 102% | 93% | 126% |
| 20240820 | 3,340 | 3,400 | 3,335 | 3,380 | 94,200 | 50 | 102% | 101% | 59% | ▲ | 102% | 99% | 95% | 95% | 128% |
| 20240821 | 3,345 | 3,415 | 3,340 | 3,415 | 68,900 | 35 | 101% | 102% | 73% | ▲▲ | 97% | 96% | 92% | 96% | 130% |
| 20240822 | 3,430 | 3,445 | 3,320 | 3,340 | 80,500 | -75 | 98% | 97% | 117% | ▼ | 100% | 98% | 94% | 94% | 127% |
| 20240823 | 3,350 | 3,365 | 3,315 | 3,360 | 76,000 | 20 | 101% | 100% | 94% | ▲ | 98% | 103% | 95% | 94% | 128% |
| 20240826 | 3,340 | 3,345 | 3,260 | 3,270 | 81,200 | -90 | 97% | 98% | 107% | ▼ | 101% | 106% | 102% | 92% | 124% |
| 20240827 | 3,270 | 3,310 | 3,245 | 3,295 | 139,200 | 25 | 101% | 101% | 171% | ▲ | 100% | 104% | 107% | 92% | 125% |
| 20240828 | 3,295 | 3,295 | 3,210 | 3,290 | 90,500 | -5 | 100% | 100% | 65% | ▼ | 100% | 104% | 108% | 92% | 125% |
| 20240829 | 3,270 | 3,285 | 3,220 | 3,280 | 135,600 | -10 | 100% | 100% | 150% | ▼▼ | 103% | 95% | 106% | 92% | 125% |
| 20240830 | 3,340 | 3,500 | 3,325 | 3,450 | 440,300 | 170 | 105% | 103% | 325% | ▲ | 99% | 91% | 102% | 99% | 131% |
| 20240902 | 3,465 | 3,510 | 3,405 | 3,425 | 177,100 | -25 | 99% | 99% | 40% | ▼ | 99% | 90% | 103% | 98% | 130% |
| 20240903 | 3,425 | 3,425 | 3,360 | 3,405 | 119,300 | -20 | 99% | 99% | 67% | ▼▼ | 99% | 95% | 109% | 98% | 110% |
| 20240904 | 3,220 | 3,245 | 3,165 | 3,180 | 210,000 | -225 | 93% | 99% | 176% | ▼▼▼ | 101% | 97% | 112% | 91% | 103% |
| 20240905 | 3,135 | 3,255 | 3,125 | 3,170 | 93,900 | -10 | 100% | 101% | 45% | ▼▼▼▼ | 98% | 99% | 113% | 91% | 102% |
| 20240906 | 3,155 | 3,185 | 3,055 | 3,090 | 201,200 | -80 | 97% | 98% | 214% | ▼▼▼▼▼ | 102% | 105% | 119% | 89% | 100% |
| 20240909 | 2,993 | 3,045 | 2,946 | 3,045 | 284,900 | -45 | 99% | 102% | 142% | ▼▼▼▼▼▼ | 99% | 102% | 116% | 88% | 100% |
| 20240910 | 3,070 | 3,095 | 3,015 | 3,045 | 176,200 | 0 | 100% | 99% | 62% | -- | 101% | 102% | 118% | 88% | 100% |
| 20240911 | 3,010 | 3,070 | 2,985 | 3,040 | 184,100 | -5 | 100% | 101% | 104% | ▼ | 100% | 100% | 117% | 87% | 100% |
| 20240912 | 3,130 | 3,155 | 3,080 | 3,135 | 271,300 | 95 | 103% | 100% | 147% | ▲ | 100% | 101% | 117% | 90% | 103% |
| 20240913 | 3,145 | 3,165 | 3,100 | 3,140 | 132,600 | 5 | 100% | 100% | 49% | ▲▲ | 97% | 100% | 117% | 91% | 103% |
| 20240917 | 3,170 | 3,190 | 3,020 | 3,070 | 153,500 | -70 | 98% | 97% | 116% | ▼ | 98% | 107% | 118% | 89% | 101% |
| 20240918 | 3,125 | 3,130 | 3,000 | 3,050 | 208,900 | -20 | 99% | 98% | 136% | ▼▼ | 101% | 114% | 125% | 88% | 100% |
| 20240919 | 3,100 | 3,135 | 3,075 | 3,125 | 204,200 | 75 | 102% | 101% | 98% | ▲ | 99% | 111% | 122% | 91% | 103% |
| 20240920 | 3,185 | 3,235 | 3,165 | 3,165 | 152,500 | 40 | 101% | 99% | 75% | ▲▲ | 98% | 108% | 123% | 92% | 104% |
| 20240924 | 3,215 | 3,285 | 3,160 | 3,160 | 161,100 | -5 | 100% | 98% | 106% | ▼ | 105% | 108% | 125% | 92% | 104% |
| 20240925 | 3,170 | 3,365 | 3,170 | 3,335 | 363,400 | 175 | 106% | 105% | 226% | ▲ | 103% | 100% | 115% | 97% | 110% |
| 20240926 | 3,425 | 3,525 | 3,415 | 3,525 | 324,200 | 190 | 106% | 103% | 89% | ▲▲ | 99% | 96% | 113% | 100% | 116% |
| 20240927 | 3,510 | 3,515 | 3,425 | 3,465 | 245,500 | -60 | 98% | 99% | 76% | ▼ | 102% | 106% | 120% | 98% | 114% |
| 20240930 | 3,280 | 3,405 | 3,280 | 3,345 | 183,300 | -120 | 97% | 102% | 75% | ▼▼ | 102% | 105% | 117% | 95% | 110% |
| 20241001 | 3,375 | 3,460 | 3,345 | 3,435 | 135,000 | 90 | 103% | 102% | 74% | ▲ | 100% | 106% | 118% | 97% | 113% |
| 20241002 | 3,345 | 3,400 | 3,330 | 3,355 | 138,200 | -80 | 98% | 100% | 102% | ▼ | 97% | 101% | 114% | 95% | 110% |
| 20241003 | 3,470 | 3,470 | 3,355 | 3,355 | 127,500 | 0 | 100% | 97% | 92% | -- | 103% | 106% | 118% | 95% | 110% |
| 20241004 | 3,350 | 3,465 | 3,325 | 3,465 | 179,300 | 110 | 103% | 103% | 141% | ▲ | 97% | 100% | 108% | 98% | 114% |
| 20241007 | 3,670 | 3,685 | 3,545 | 3,560 | 418,100 | 95 | 103% | 97% | 233% | ▲▲ | 98% | 105% | 0% | 100% | 117% |
| 20241008 | 3,525 | 3,555 | 3,430 | 3,445 | 170,100 | -115 | 97% | 98% | 41% | ▼ | 101% | 106% | 0% | 97% | 113% |
| 20241009 | 3,495 | 3,515 | 3,450 | 3,515 | 241,100 | 70 | 102% | 101% | 142% | ▲ | 100% | 104% | 0% | 99% | 116% |
| 20241010 | 3,565 | 3,570 | 3,505 | 3,560 | 180,400 | 45 | 101% | 100% | 75% | ▲▲ | 103% | 109% | 0% | 100% | 117% |
| 20241011 | 3,570 | 3,670 | 3,565 | 3,670 | 291,000 | 110 | 103% | 103% | 161% | ▲▲▲ | 99% | 104% | 0% | 100% | 120% |
| 20241015 | 3,740 | 3,755 | 3,665 | 3,700 | 240,000 | 30 | 101% | 99% | 82% | ▲▲▲▲ | 103% | 110% | 0% | 100% | 121% |
| 20241016 | 3,590 | 3,705 | 3,560 | 3,695 | 293,900 | -5 | 100% | 103% | 122% | ▼ | 100% | 107% | 0% | 100% | 121% |
| 20241017 | 3,700 | 3,725 | 3,665 | 3,700 | 267,000 | 5 | 100% | 100% | 91% | ▲ | 104% | 0% | 0% | 100% | 121% |
| 20241018 | 3,720 | 3,900 | 3,720 | 3,885 | 357,100 | 185 | 105% | 104% | 134% | ▲▲ | 97% | 0% | 0% | 100% | 124% |
| 20241021 | 4,020 | 4,020 | 3,885 | 3,900 | 646,200 | 15 | 100% | 97% | 181% | ▲▲▲ | 101% | 0% | 0% | 100% | 123% |
| 20241022 | 3,930 | 3,985 | 3,875 | 3,950 | 343,800 | 50 | 101% | 101% | 53% | ▲▲▲▲ | % | % | % | 100% | 125% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,900 | 105,600 | 7,800 | 42,700 | 12,100 | 62,900 |
| 2024-10-11 | 15,700 | 109,700 | 7,700 | 50,900 | 8,000 | 58,800 |
| 2024-10-04 | 13,400 | 119,200 | 7,400 | 56,000 | 6,000 | 63,200 |
| 2024-09-27 | 15,200 | 122,200 | 7,400 | 57,000 | 7,800 | 65,200 |
| 2024-09-20 | 9,200 | 135,000 | 6,900 | 56,800 | 2,300 | 78,200 |
| 2024-09-13 | 9,800 | 136,700 | 6,900 | 59,000 | 2,900 | 77,700 |
| 2024-09-06 | 12,200 | 142,100 | 7,000 | 60,600 | 5,200 | 81,500 |
| 2024-08-30 | 18,100 | 136,100 | 7,300 | 58,100 | 10,800 | 78,000 |
| 2024-08-23 | 14,600 | 126,000 | 7,100 | 57,900 | 7,500 | 68,100 |
| 2024-08-16 | 15,300 | 123,700 | 7,100 | 58,600 | 8,200 | 65,100 |
| 2024-08-09 | 13,500 | 121,100 | 7,000 | 56,600 | 6,500 | 64,500 |
| 2024-08-02 | 20,600 | 175,000 | 8,000 | 67,900 | 12,600 | 107,100 |
| 2024-07-26 | 24,200 | 185,100 | 9,300 | 64,400 | 14,900 | 120,700 |
| 2024-07-19 | 25,500 | 187,400 | 9,300 | 66,600 | 16,200 | 120,800 |
| 2024-07-12 | 25,200 | 185,000 | 9,900 | 64,600 | 15,300 | 120,400 |
| 2024-07-05 | 30,000 | 187,200 | 9,900 | 67,200 | 20,100 | 120,000 |
| 2024-06-28 | 36,500 | 172,400 | 9,900 | 60,800 | 26,600 | 111,600 |
| 2024-06-21 | 67,000 | 173,100 | 10,300 | 59,500 | 56,700 | 113,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,529 | 0.61% | ▲ | 10,257 | 3,720 | 3,900 | 3,720 | 3,885 | 357,100 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 270,272 | 0.59% | ▼ | -3,846 | 3,590 | 3,705 | 3,560 | 3,695 | 293,900 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 274,118 | 0.60% | ▲ | 1,400 | 3,495 | 3,515 | 3,450 | 3,515 | 241,100 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 272,718 | 0.59% | ▼ | -35,539 | 3,525 | 3,555 | 3,430 | 3,445 | 170,100 |
| 2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 308,257 | 0.67% | ▼ | -18,836 | 3,155 | 3,185 | 3,055 | 3,090 | 201,200 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 327,093 | 0.71% | ▲ | 32,030 | 3,340 | 3,500 | 3,325 | 3,450 | 440,300 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 295,063 | 0.64% | ▲ | 31,944 | 2,950 | 3,185 | 2,920 | 3,095 | 307,500 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,119 | 0.57% | ▼ | -44,200 | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 307,319 | 0.67% | ▼ | -39,500 | 3,375 | 3,460 | 3,355 | 3,425 | 481,900 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 346,819 | 0.76% | ▲ | 31,209 | 3,370 | 3,410 | 3,350 | 3,390 | 241,400 |
| 2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 315,610 | 0.69% | ▼ | -5,835 | 3,400 | 3,415 | 3,355 | 3,365 | 192,100 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 321,445 | 0.70% | ▲ | 31,695 | 3,610 | 3,645 | 3,575 | 3,610 | 195,700 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,750 | 0.63% | ▲ | 53,360 | 3,665 | 3,690 | 3,600 | 3,620 | 194,800 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 236,390 | 0.51% | ▲ | 12,190 | 3,660 | 3,690 | 3,610 | 3,675 | 254,900 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 216,809 | 0.47% | ▼ | -13,700 | 4,000 | 4,025 | 3,950 | 4,010 | 214,000 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 230,509 | 0.50% | ▲ | 13,341 | 4,120 | 4,185 | 4,030 | 4,040 | 234,800 |
| 2024-06-06 | モルガン・スタンレーMUFG証券株式会社 | 217,168 | 0.47% | ▼ | -37,800 | 3,910 | 3,930 | 3,830 | 3,900 | 401,100 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 254,968 | 0.56% | ▼ | -61,000 | 4,010 | 4,030 | 3,830 | 3,855 | 410,500 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 315,968 | 0.69% | ▼ | -14,800 | 4,320 | 4,340 | 4,145 | 4,175 | 296,900 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 330,768 | 0.72% | ▲ | 43,813 | 4,200 | 4,295 | 4,140 | 4,280 | 375,300 |
| 2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 286,955 | 0.63% | ▲ | 24,551 | 4,130 | 4,235 | 4,120 | 4,135 | 315,600 |
| 2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 262,404 | 0.57% | ▼ | -24,200 | 3,820 | 3,870 | 3,750 | 3,850 | 185,700 |
| 2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 286,604 | 0.62% | ▲ | 20,900 | 3,885 | 3,975 | 3,785 | 3,810 | 371,300 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 265,704 | 0.58% | ▲ | 52,600 | 3,860 | 3,915 | 3,795 | 3,885 | 315,300 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 213,104 | 0.46% | ▼ | -23,500 | 3,655 | 3,690 | 3,605 | 3,640 | 211,600 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 236,604 | 0.51% | ▼ | -41,900 | 3,605 | 3,620 | 3,520 | 3,595 | 323,600 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 278,504 | 0.61% | ▲ | 41,500 | 3,950 | 4,090 | 3,655 | 3,740 | 747,600 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 237,004 | 0.52% | ▲ | 12,200 | 3,660 | 3,775 | 3,625 | 3,665 | 273,100 |
| 2024-04-26 | モルガン・スタンレーMUFG証券株式会社 | 224,804 | 0.49% | ▼ | -2,900 | 3,475 | 3,480 | 3,275 | 3,370 | 366,700 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 227,704 | 0.50% | ▲ | 3,540 | 3,550 | 3,415 | 3,435 | 311,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | 明電舎 | 配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 明電舎 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 明電舎 | 2025年３月期 第１四半期決算短信補足資料 |
| 20240227 | 15:00 | 明電舎 | 代表取締役及び役員の異動並びに機構改革に関するお知らせ |
| 20240227 | 15:00 | 明電舎 | 業績予想の修正に関するお知らせ |
| 20240227 | 15:00 | 明電舎 | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6508 | 1 | 明電舎 | 2024-10-23 05:22:34 |
| 6508 | 2 | よくあるご質問 | 明電舎 | 2024-06-26 23:39:49 |
| 6508 | 2 | 格付・社債 | 明電舎 | 2024-06-26 23:39:48 |
| 6508 | 2 | アナリストカバレッジ | 明電舎 | 2024-06-26 23:39:47 |
| 6508 | 2 | 株式情報 | 明電舎 | 2024-06-26 23:39:46 |
| 6508 | 2 | その他資料 | 明電舎 | 2024-06-26 23:39:45 |
| 6508 | 2 | 決算説明会資料 | 明電舎 | 2024-06-26 23:39:44 |
| 6508 | 2 | 有価証券報告書 | 明電舎 | 2024-06-26 23:39:42 |
| 6508 | 2 | 決算短信 | 明電舎 | 2024-06-26 23:39:41 |
| 6508 | 2 | 電子公告 | 明電舎 | 2024-06-26 23:39:40 |