| 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 | 914 | 918 | 912 | 914 | 2,500 | -15 | 98% | 100% | 86% | ▼ | 100% | 100% | 98% | 94% | 101% |
| 20240925 | 923 | 923 | 923 | 923 | 100 | 9 | 101% | 100% | 4% | ▲ | 100% | 100% | 97% | 95% | 102% |
| 20240926 | 929 | 929 | 929 | 929 | 100 | 6 | 101% | 100% | 100% | ▲▲ | 100% | 98% | 97% | 95% | 102% |
| 20240927 | 932 | 932 | 932 | 932 | 200 | 3 | 100% | 100% | 200% | ▲▲▲ | 101% | 99% | 98% | 96% | 102% |
| 20241002 | 915 | 926 | 915 | 926 | 300 | -6 | 99% | 101% | 150% | ▼ | 101% | 100% | 99% | 95% | 101% |
| 20241003 | 912 | 925 | 912 | 925 | 200 | -1 | 100% | 101% | 67% | ▼▼ | 101% | 100% | 99% | 95% | 101% |
| 20241004 | 905 | 916 | 905 | 916 | 1,300 | -9 | 99% | 101% | 650% | ▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241007 | 906 | 909 | 894 | 909 | 4,400 | -7 | 99% | 100% | 338% | ▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241008 | 908 | 908 | 908 | 908 | 200 | -1 | 100% | 100% | 5% | ▼▼▼▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20241009 | 906 | 906 | 900 | 900 | 400 | -8 | 99% | 99% | 200% | ▼▼▼▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241010 | 902 | 904 | 902 | 904 | 700 | 4 | 100% | 100% | 175% | ▲ | 100% | 100% | 97% | 94% | 100% |
| 20241011 | 904 | 907 | 902 | 902 | 2,500 | -2 | 100% | 100% | 357% | ▼ | 100% | 99% | 97% | 95% | 100% |
| 20241015 | 903 | 904 | 903 | 904 | 300 | 2 | 100% | 100% | 12% | ▲ | 99% | 99% | 99% | 97% | 100% |
| 20241016 | 902 | 902 | 897 | 897 | 37,600 | -7 | 99% | 99% | 12533% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241017 | 897 | 900 | 897 | 900 | 500 | 3 | 100% | 100% | 1% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241018 | 900 | 900 | 898 | 898 | 300 | -2 | 100% | 100% | 60% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241021 | 898 | 898 | 897 | 897 | 400 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241022 | 897 | 897 | 897 | 897 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 98% | 99% | 96% | 100% |
| 20241023 | 897 | 900 | 896 | 900 | 300 | 3 | 100% | 100% | 100% | ▲ | 100% | 98% | 99% | 97% | 100% |
| 20241024 | 898 | 900 | 895 | 900 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 99% | 97% | 100% |
| 20241025 | 896 | 896 | 894 | 894 | 300 | -6 | 99% | 100% | 50% | ▼ | 99% | 98% | 100% | 96% | 100% |
| 20241028 | 886 | 886 | 861 | 876 | 1,900 | -18 | 98% | 99% | 633% | ▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241029 | 876 | 877 | 876 | 876 | 3,300 | 0 | 100% | 100% | 174% | -- | 100% | 99% | 100% | 94% | 100% |
| 20241030 | 876 | 876 | 876 | 876 | 1,100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 101% | 95% | 100% |
| 20241031 | 867 | 867 | 865 | 865 | 200 | -11 | 99% | 100% | 18% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20241101 | 865 | 865 | 865 | 865 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 94% | 100% |
| 20241105 | 865 | 866 | 865 | 866 | 300 | 1 | 100% | 100% | 150% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20241106 | 865 | 865 | 862 | 862 | 1,100 | -4 | 100% | 100% | 367% | ▼ | 100% | 103% | 102% | 95% | 100% |
| 20241107 | 862 | 868 | 860 | 866 | 5,400 | 4 | 100% | 100% | 491% | ▲ | 100% | 103% | 102% | 96% | 100% |
| 20241108 | 866 | 869 | 862 | 862 | 300 | -4 | 100% | 100% | 6% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241111 | 862 | 862 | 862 | 862 | 700 | 0 | 100% | 100% | 233% | -- | 102% | 100% | 101% | 95% | 100% |
| 20241112 | 862 | 880 | 862 | 880 | 700 | 18 | 102% | 102% | 100% | ▲ | 99% | 96% | 98% | 97% | 102% |
| 20241113 | 895 | 895 | 880 | 890 | 4,300 | 10 | 101% | 99% | 614% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20241114 | 875 | 875 | 867 | 867 | 200 | -23 | 97% | 99% | 5% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241115 | 863 | 863 | 861 | 861 | 300 | -6 | 99% | 100% | 150% | ▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241118 | 862 | 862 | 862 | 862 | 300 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20241119 | 864 | 864 | 862 | 862 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 102% | 96% | 100% |
| 20241120 | 862 | 863 | 862 | 863 | 200 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241121 | 863 | 863 | 863 | 863 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 100% | 101% | 96% | 100% |
| 20241125 | 864 | 879 | 864 | 879 | 300 | 16 | 102% | 102% | 300% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20241126 | 874 | 874 | 874 | 874 | 100 | -5 | 99% | 100% | 33% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241127 | 866 | 866 | 864 | 864 | 300 | -10 | 99% | 100% | 300% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241128 | 862 | 862 | 861 | 861 | 500 | -3 | 100% | 100% | 167% | ▼▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241129 | 864 | 864 | 863 | 863 | 300 | 2 | 100% | 100% | 60% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20241202 | 864 | 868 | 864 | 868 | 900 | 5 | 101% | 100% | 300% | ▲▲ | 98% | 98% | 95% | 98% | 101% |
| 20241203 | 889 | 889 | 868 | 872 | 800 | 4 | 100% | 98% | 89% | ▲▲▲ | 100% | 99% | 97% | 98% | 101% |
| 20241204 | 872 | 872 | 869 | 869 | 400 | -3 | 100% | 100% | 50% | ▼ | 100% | 101% | 97% | 98% | 101% |
| 20241205 | 865 | 865 | 865 | 865 | 100 | -4 | 100% | 100% | 25% | ▼▼ | 100% | 101% | 97% | 97% | 100% |
| 20241206 | 865 | 870 | 865 | 867 | 500 | 2 | 100% | 100% | 500% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 864 | 864 | 864 | 864 | 100 | -3 | 100% | 100% | 20% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241210 | 865 | 867 | 865 | 867 | 2,000 | 3 | 100% | 100% | 2000% | ▲ | 101% | 98% | 0% | 97% | 101% |
| 20241211 | 867 | 875 | 867 | 875 | 600 | 8 | 101% | 101% | 30% | ▲▲ | 97% | 95% | 0% | 98% | 102% |
| 20241212 | 890 | 890 | 866 | 866 | 2,300 | -9 | 99% | 97% | 383% | ▼ | 99% | 98% | 0% | 99% | 101% |
| 20241213 | 866 | 866 | 860 | 860 | 1,700 | -6 | 99% | 99% | 74% | ▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241216 | 856 | 856 | 838 | 848 | 1,700 | -12 | 99% | 99% | 100% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 848 | 848 | 848 | 848 | 600 | 0 | 100% | 100% | 35% | -- | 98% | 0% | 0% | 96% | 100% |
| 20241218 | 861 | 861 | 846 | 846 | 1,700 | -2 | 100% | 98% | 283% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 846 | 846 | 836 | 837 | 22,700 | -9 | 99% | 99% | 1335% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 837 | 841 | 830 | 838 | 10,500 | 1 | 100% | 100% | 46% | ▲ | % | % | % | 95% | 100% |
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 | 134,400 | 0 | 75,600 | 0 | 58,800 |
| 2024-12-06 | 0 | 132,400 | 0 | 74,200 | 0 | 58,200 |
| 2024-11-29 | 0 | 132,400 | 0 | 74,000 | 0 | 58,400 |
| 2024-11-22 | 0 | 133,200 | 0 | 73,700 | 0 | 59,500 |
| 2024-11-15 | 0 | 133,200 | 0 | 73,700 | 0 | 59,500 |
| 2024-11-08 | 0 | 135,100 | 0 | 74,000 | 0 | 61,100 |
| 2024-11-01 | 0 | 135,400 | 0 | 73,100 | 0 | 62,300 |
| 2024-10-25 | 0 | 134,100 | 0 | 72,700 | 0 | 61,400 |
| 2024-10-18 | 0 | 133,400 | 0 | 72,300 | 0 | 61,100 |
| 2024-10-11 | 0 | 131,400 | 0 | 70,600 | 0 | 60,800 |
| 2024-10-04 | 0 | 128,700 | 0 | 68,900 | 0 | 59,800 |
| 2024-09-27 | 0 | 128,300 | 0 | 68,600 | 0 | 59,700 |
| 2024-09-20 | 0 | 126,600 | 0 | 68,400 | 0 | 58,200 |
| 2024-09-13 | 0 | 125,700 | 0 | 67,700 | 0 | 58,000 |
| 2024-09-06 | 0 | 126,200 | 0 | 67,800 | 0 | 58,400 |
| 2024-08-30 | 0 | 126,100 | 0 | 67,600 | 0 | 58,500 |
| 2024-08-23 | 0 | 128,900 | 0 | 67,300 | 0 | 61,600 |
| 2024-08-16 | 0 | 128,600 | 0 | 66,700 | 0 | 61,900 |
| 2024-08-09 | 0 | 129,500 | 0 | 66,600 | 0 | 62,900 |
| 2024-08-02 | 0 | 126,900 | 0 | 68,800 | 0 | 58,100 |
| 2024-07-26 | 0 | 123,700 | 0 | 67,900 | 0 | 55,800 |
| 2024-07-19 | 0 | 124,800 | 0 | 70,300 | 0 | 54,500 |
| 2024-07-12 | 0 | 124,900 | 0 | 68,400 | 0 | 56,500 |
| 2024-07-05 | 0 | 128,500 | 0 | 70,900 | 0 | 57,600 |
| 2024-06-28 | 0 | 126,900 | 0 | 69,600 | 0 | 57,300 |
| 2024-06-21 | 0 | 126,100 | 0 | 69,900 | 0 | 56,200 |
| 2024-06-14 | 0 | 123,000 | 0 | 65,400 | 0 | 57,600 |
| 2024-06-07 | 0 | 121,000 | 0 | 63,800 | 0 | 57,200 |
| 2024-05-31 | 0 | 120,000 | 0 | 63,300 | 0 | 56,700 |
| 2024-05-24 | 0 | 114,000 | 0 | 59,500 | 0 | 54,500 |
| 2024-05-17 | 0 | 114,600 | 0 | 58,600 | 0 | 56,000 |
| 2024-05-10 | 0 | 115,600 | 0 | 58,900 | 0 | 56,700 |
| 2024-05-02 | 0 | 111,300 | 0 | 55,900 | 0 | 55,400 |
| 2024-04-26 | 0 | 108,400 | 0 | 55,800 | 0 | 52,600 |
| 2024-04-19 | 0 | 108,300 | 0 | 55,700 | 0 | 52,600 |
| 2024-04-12 | 0 | 105,100 | 0 | 51,400 | 0 | 53,700 |
| 2024-04-05 | 0 | 93,900 | 0 | 42,300 | 0 | 51,600 |
| 2024-03-29 | 0 | 76,300 | 0 | 31,500 | 0 | 44,800 |
| 2024-03-22 | 0 | 77,900 | 0 | 31,300 | 0 | 46,600 |
| 2024-03-15 | 0 | 78,400 | 0 | 31,500 | 0 | 46,900 |
| 2024-03-08 | 0 | 77,500 | 0 | 31,300 | 0 | 46,200 |
| 2024-03-01 | 0 | 77,300 | 0 | 30,400 | 0 | 46,900 |
| 2024-02-22 | 0 | 78,900 | 0 | 30,400 | 0 | 48,500 |
| 2024-02-16 | 0 | 78,200 | 0 | 30,800 | 0 | 47,400 |
| 2024-02-09 | 0 | 76,900 | 0 | 31,200 | 0 | 45,700 |
| 2024-02-02 | 0 | 76,200 | 0 | 29,500 | 0 | 46,700 |
| 2024-01-26 | 0 | 66,600 | 0 | 25,700 | 0 | 40,900 |
| 2024-01-19 | 0 | 66,500 | 0 | 24,600 | 0 | 41,900 |
| 2024-01-12 | 0 | 66,100 | 0 | 24,600 | 0 | 41,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | 三相電機 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 15:30 | 三相電機 | 2025年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240809 | 15:30 | 三相電機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 18:00 | 三相電機 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240620 | 11:30 | 三相電機 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240509 | 15:30 | 三相電機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | 三相電機 | 役員の異動および人事異動に関するお知らせ |
| 20240131 | 15:30 | 三相電機 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6518 | 1 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ Advanced Technology For Human Beings＆Earth | 2024-12-21 22:21:47 |
| 6518 | 2 | 「2025年３月期 第２四半期(中間期)決算短信[日本基準]（連結）」を開示 | 2024-10-31 16:33:18 |
| 6518 | 2 | 「2025年３月期 第１四半期決算短信[日本基準]（連結）」を開示 | 2024-08-20 10:36:26 |
| 6518 | 2 | 株主通信 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:26 |
| 6518 | 2 | 中期経営計画 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:25 |
| 6518 | 2 | 有価証券報告書 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:23 |
| 6518 | 2 | 決算短信 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:22 |
| 6518 | 2 | 「2023年３月期 第３四半期決算短信[日本基準]（連結）」を開示 | 2024-06-16 06:20:13 |
| 6518 | 2 | 「2022年３月期 決算短信[日本基準]（連結）」を開示 | 2024-06-16 04:49:21 |
| 6518 | 2 | 「第65回定時株主総会招集ご通知」 | 2024-06-16 04:49:20 |