| 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 | 2,483 | 2,547 | 2,416 | 2,428 | 41,000 | -94 | 96% | 98% | 129% | ▼▼ | 99% | 105% | 94% | 86% | 101% |
| 20240726 | 2,408 | 2,416 | 2,301 | 2,373 | 55,300 | -55 | 98% | 99% | 135% | ▼▼▼ | 101% | 100% | 94% | 85% | 100% |
| 20240729 | 2,402 | 2,478 | 2,402 | 2,438 | 35,600 | 65 | 103% | 101% | 64% | ▲ | 101% | 83% | 91% | 87% | 103% |
| 20240730 | 2,469 | 2,542 | 2,450 | 2,505 | 37,600 | 67 | 103% | 101% | 106% | ▲▲ | 102% | 71% | 91% | 89% | 106% |
| 20240731 | 2,468 | 2,527 | 2,464 | 2,517 | 23,300 | 12 | 100% | 102% | 62% | ▲▲▲ | 96% | 74% | 90% | 90% | 106% |
| 20240801 | 2,489 | 2,497 | 2,366 | 2,390 | 33,900 | -127 | 95% | 96% | 145% | ▼ | 92% | 83% | 99% | 85% | 101% |
| 20240802 | 2,250 | 2,271 | 2,028 | 2,059 | 93,700 | -331 | 86% | 92% | 276% | ▼▼ | 85% | 107% | 118% | 73% | 100% |
| 20240805 | 1,879 | 1,899 | 1,559 | 1,598 | 153,600 | -461 | 78% | 85% | 164% | ▼▼▼ | 103% | 121% | 130% | 57% | 100% |
| 20240806 | 1,709 | 1,806 | 1,655 | 1,761 | 96,100 | 163 | 110% | 103% | 63% | ▲ | 106% | 122% | 128% | 63% | 110% |
| 20240807 | 1,741 | 1,880 | 1,727 | 1,837 | 60,600 | 76 | 104% | 106% | 63% | ▲▲ | 103% | 118% | 122% | 65% | 115% |
| 20240808 | 1,818 | 1,927 | 1,780 | 1,869 | 37,100 | 32 | 102% | 103% | 61% | ▲▲▲ | 99% | 111% | 110% | 67% | 117% |
| 20240809 | 2,029 | 2,047 | 1,960 | 2,013 | 82,900 | 144 | 108% | 99% | 223% | ▲▲▲▲ | 96% | 104% | 103% | 72% | 126% |
| 20240813 | 2,163 | 2,199 | 2,033 | 2,076 | 158,700 | 63 | 103% | 96% | 191% | ▲▲▲▲▲ | 99% | 104% | 104% | 74% | 130% |
| 20240814 | 2,147 | 2,183 | 2,099 | 2,127 | 64,100 | 51 | 102% | 99% | 40% | ▲▲▲▲▲▲ | 103% | 104% | 106% | 76% | 133% |
| 20240815 | 2,100 | 2,177 | 2,036 | 2,154 | 63,900 | 27 | 101% | 103% | 100% | ▲▲▲▲▲▲▲ | 100% | 98% | 99% | 80% | 135% |
| 20240816 | 2,254 | 2,254 | 2,206 | 2,252 | 31,400 | 98 | 105% | 100% | 49% | ▲▲▲▲▲▲▲▲ | 98% | 97% | 98% | 83% | 141% |
| 20240819 | 2,280 | 2,330 | 2,223 | 2,223 | 43,500 | -29 | 99% | 98% | 139% | ▼ | 98% | 98% | 101% | 84% | 139% |
| 20240820 | 2,214 | 2,264 | 2,141 | 2,178 | 41,800 | -45 | 98% | 98% | 96% | ▼▼ | 98% | 100% | 97% | 82% | 136% |
| 20240821 | 2,170 | 2,178 | 2,059 | 2,126 | 43,600 | -52 | 98% | 98% | 104% | ▼▼▼ | 103% | 101% | 95% | 84% | 133% |
| 20240822 | 2,160 | 2,220 | 2,140 | 2,214 | 40,000 | 88 | 104% | 103% | 92% | ▲ | 97% | 96% | 95% | 88% | 139% |
| 20240823 | 2,230 | 2,248 | 2,146 | 2,172 | 18,900 | -42 | 98% | 97% | 47% | ▼ | 97% | 101% | 99% | 86% | 136% |
| 20240826 | 2,159 | 2,159 | 2,082 | 2,100 | 18,700 | -72 | 97% | 97% | 99% | ▼▼ | 102% | 103% | 100% | 83% | 131% |
| 20240827 | 2,137 | 2,220 | 2,137 | 2,177 | 25,900 | 77 | 104% | 102% | 139% | ▲ | 99% | 103% | 99% | 86% | 136% |
| 20240828 | 2,171 | 2,213 | 2,144 | 2,144 | 12,900 | -33 | 98% | 99% | 50% | ▼ | 100% | 106% | 102% | 85% | 134% |
| 20240829 | 2,100 | 2,135 | 2,076 | 2,098 | 22,800 | -46 | 98% | 100% | 177% | ▼▼ | 103% | 100% | 102% | 88% | 131% |
| 20240830 | 2,107 | 2,202 | 2,107 | 2,180 | 21,100 | 82 | 104% | 103% | 93% | ▲ | 99% | 91% | 96% | 97% | 136% |
| 20240902 | 2,230 | 2,230 | 2,182 | 2,210 | 11,700 | 30 | 101% | 99% | 55% | ▲▲ | 101% | 90% | 97% | 98% | 138% |
| 20240903 | 2,206 | 2,247 | 2,186 | 2,227 | 68,100 | 17 | 101% | 101% | 582% | ▲▲▲ | 99% | 93% | 101% | 99% | 126% |
| 20240904 | 2,127 | 2,172 | 2,090 | 2,114 | 31,000 | -113 | 95% | 99% | 46% | ▼ | 98% | 95% | 103% | 94% | 115% |
| 20240905 | 2,071 | 2,128 | 2,020 | 2,030 | 30,000 | -84 | 96% | 98% | 97% | ▼▼ | 98% | 98% | 105% | 90% | 109% |
| 20240906 | 2,040 | 2,067 | 1,983 | 1,990 | 38,100 | -40 | 98% | 98% | 127% | ▼▼▼ | 104% | 104% | 111% | 88% | 100% |
| 20240909 | 1,913 | 1,988 | 1,891 | 1,988 | 29,000 | -2 | 100% | 104% | 76% | ▼▼▼▼ | 99% | 100% | 107% | 88% | 100% |
| 20240910 | 1,990 | 2,002 | 1,955 | 1,968 | 14,700 | -20 | 99% | 99% | 51% | ▼▼▼▼▼ | 99% | 100% | 107% | 87% | 100% |
| 20240911 | 1,980 | 2,022 | 1,946 | 1,966 | 25,600 | -2 | 100% | 99% | 174% | ▼▼▼▼▼▼ | 100% | 102% | 106% | 87% | 100% |
| 20240912 | 2,002 | 2,044 | 1,978 | 1,992 | 17,100 | 26 | 101% | 100% | 67% | ▲ | 99% | 106% | 106% | 88% | 101% |
| 20240913 | 1,996 | 2,030 | 1,975 | 1,985 | 13,600 | -7 | 100% | 99% | 80% | ▼ | 100% | 108% | 112% | 89% | 101% |
| 20240917 | 1,990 | 2,018 | 1,944 | 1,982 | 21,400 | -3 | 100% | 100% | 157% | ▼▼ | 97% | 107% | 115% | 89% | 101% |
| 20240918 | 2,001 | 2,009 | 1,934 | 1,948 | 19,300 | -34 | 98% | 97% | 90% | ▼▼▼ | 103% | 108% | 117% | 87% | 100% |
| 20240919 | 1,981 | 2,050 | 1,981 | 2,044 | 15,000 | 96 | 105% | 103% | 78% | ▲ | 102% | 103% | 111% | 92% | 105% |
| 20240920 | 2,074 | 2,142 | 2,074 | 2,115 | 22,300 | 71 | 103% | 102% | 149% | ▲▲ | 100% | 100% | 108% | 95% | 109% |
| 20240924 | 2,130 | 2,161 | 2,116 | 2,140 | 23,000 | 25 | 101% | 100% | 103% | ▲▲▲ | 99% | 98% | 109% | 96% | 110% |
| 20240925 | 2,114 | 2,144 | 2,080 | 2,098 | 16,400 | -42 | 98% | 99% | 71% | ▼ | 100% | 98% | 109% | 94% | 108% |
| 20240926 | 2,123 | 2,138 | 2,072 | 2,130 | 9,100 | 32 | 102% | 100% | 55% | ▲ | 99% | 95% | 108% | 96% | 109% |
| 20240927 | 2,146 | 2,150 | 2,100 | 2,120 | 15,500 | -10 | 100% | 99% | 170% | ▼ | 99% | 104% | 115% | 95% | 109% |
| 20240930 | 2,010 | 2,045 | 1,979 | 1,995 | 52,200 | -125 | 94% | 99% | 337% | ▼▼ | 103% | 105% | 115% | 90% | 102% |
| 20241001 | 2,015 | 2,087 | 2,003 | 2,070 | 12,900 | 75 | 104% | 103% | 25% | ▲ | 97% | 102% | 110% | 93% | 106% |
| 20241002 | 2,073 | 2,110 | 1,990 | 2,018 | 14,400 | -52 | 97% | 97% | 112% | ▼ | 97% | 99% | 109% | 91% | 104% |
| 20241003 | 2,089 | 2,121 | 2,025 | 2,032 | 18,200 | 14 | 101% | 97% | 126% | ▲ | 102% | 102% | 111% | 95% | 104% |
| 20241004 | 2,045 | 2,110 | 2,043 | 2,092 | 20,600 | 60 | 103% | 102% | 113% | ▲▲ | 100% | 99% | 105% | 98% | 107% |
| 20241007 | 2,124 | 2,131 | 2,082 | 2,117 | 15,700 | 25 | 101% | 100% | 76% | ▲▲▲ | 99% | 107% | 0% | 99% | 109% |
| 20241008 | 2,093 | 2,100 | 2,030 | 2,064 | 14,700 | -53 | 97% | 99% | 94% | ▼ | 99% | 111% | 0% | 96% | 106% |
| 20241009 | 2,080 | 2,080 | 2,035 | 2,069 | 8,200 | 5 | 100% | 99% | 56% | ▲ | 100% | 110% | 0% | 97% | 106% |
| 20241010 | 2,092 | 2,123 | 2,055 | 2,091 | 33,900 | 22 | 101% | 100% | 413% | ▲▲ | 101% | 109% | 0% | 98% | 107% |
| 20241011 | 2,095 | 2,128 | 2,070 | 2,111 | 9,200 | 20 | 101% | 101% | 27% | ▲▲▲ | 104% | 107% | 0% | 99% | 108% |
| 20241015 | 2,136 | 2,235 | 2,125 | 2,232 | 29,600 | 121 | 106% | 104% | 322% | ▲▲▲▲ | 102% | 100% | 0% | 100% | 115% |
| 20241016 | 2,262 | 2,335 | 2,225 | 2,308 | 47,000 | 76 | 103% | 102% | 159% | ▲▲▲▲▲ | 98% | 96% | 0% | 100% | 118% |
| 20241017 | 2,320 | 2,328 | 2,253 | 2,270 | 35,300 | -38 | 98% | 98% | 75% | ▼ | 100% | 0% | 0% | 98% | 117% |
| 20241018 | 2,271 | 2,301 | 2,230 | 2,276 | 28,200 | 6 | 100% | 100% | 80% | ▲ | 100% | 0% | 0% | 99% | 114% |
| 20241021 | 2,280 | 2,320 | 2,252 | 2,269 | 28,700 | -7 | 100% | 100% | 102% | ▼ | 98% | 0% | 0% | 98% | 114% |
| 20241022 | 2,273 | 2,275 | 2,208 | 2,235 | 27,400 | -34 | 99% | 98% | 95% | ▼▼ | % | % | % | 97% | 112% |
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 | 0 | 182,100 | 0 | 101,300 | 0 | 80,800 |
| 2024-10-11 | 0 | 165,900 | 0 | 89,100 | 0 | 76,800 |
| 2024-10-04 | 0 | 166,300 | 0 | 90,400 | 0 | 75,900 |
| 2024-09-27 | 0 | 181,000 | 0 | 103,200 | 0 | 77,800 |
| 2024-09-20 | 0 | 166,900 | 0 | 93,700 | 0 | 73,200 |
| 2024-09-13 | 0 | 170,700 | 0 | 97,200 | 0 | 73,500 |
| 2024-09-06 | 0 | 170,600 | 0 | 92,900 | 0 | 77,700 |
| 2024-08-30 | 0 | 148,700 | 0 | 97,700 | 0 | 51,000 |
| 2024-08-23 | 0 | 160,400 | 0 | 104,800 | 0 | 55,600 |
| 2024-08-16 | 0 | 154,200 | 0 | 99,300 | 0 | 54,900 |
| 2024-08-09 | 0 | 150,500 | 0 | 97,200 | 0 | 53,300 |
| 2024-08-02 | 0 | 152,700 | 0 | 96,000 | 0 | 56,700 |
| 2024-07-26 | 0 | 191,200 | 0 | 108,900 | 0 | 82,300 |
| 2024-07-19 | 0 | 213,900 | 0 | 128,600 | 0 | 85,300 |
| 2024-07-12 | 0 | 222,800 | 0 | 129,100 | 0 | 93,700 |
| 2024-07-05 | 0 | 221,900 | 0 | 121,000 | 0 | 100,900 |
| 2024-06-28 | 0 | 218,500 | 0 | 101,200 | 0 | 117,300 |
| 2024-06-21 | 0 | 228,800 | 0 | 99,500 | 0 | 129,300 |
| 2024-06-14 | 0 | 240,600 | 0 | 104,800 | 0 | 135,800 |
| 2024-06-07 | 0 | 274,800 | 0 | 110,600 | 0 | 164,200 |
| 2024-05-31 | 0 | 325,500 | 0 | 117,200 | 0 | 208,300 |
| 2024-05-24 | 0 | 333,100 | 0 | 125,700 | 0 | 207,400 |
| 2024-05-17 | 0 | 357,500 | 0 | 131,900 | 0 | 225,600 |
| 2024-05-10 | 0 | 417,300 | 0 | 142,700 | 0 | 274,600 |
| 2024-05-02 | 0 | 401,800 | 0 | 118,100 | 0 | 283,700 |
| 2024-04-26 | 0 | 381,700 | 0 | 122,900 | 0 | 258,800 |
| 2024-04-19 | 0 | 348,200 | 0 | 113,100 | 0 | 235,100 |
| 2024-04-12 | 0 | 335,300 | 0 | 95,200 | 0 | 240,100 |
| 2024-04-05 | 0 | 322,000 | 0 | 91,100 | 0 | 230,900 |
| 2024-03-29 | 0 | 311,500 | 0 | 86,400 | 0 | 225,100 |
| 2024-03-22 | 0 | 308,200 | 0 | 95,600 | 0 | 212,600 |
| 2024-03-15 | 0 | 302,300 | 0 | 64,800 | 0 | 237,500 |
| 2024-03-08 | 0 | 323,400 | 0 | 66,100 | 0 | 257,300 |
| 2024-03-01 | 0 | 330,100 | 0 | 67,000 | 0 | 263,100 |
| 2024-02-22 | 0 | 295,900 | 0 | 57,200 | 0 | 238,700 |
| 2024-02-16 | 100 | 282,300 | 100 | 56,700 | 0 | 225,600 |
| 2024-02-09 | 0 | 282,200 | 0 | 70,800 | 0 | 211,400 |
| 2024-02-02 | 0 | 284,500 | 0 | 66,500 | 0 | 218,000 |
| 2024-01-26 | 0 | 289,100 | 0 | 65,800 | 0 | 223,300 |
| 2024-01-19 | 0 | 291,200 | 0 | 67,800 | 0 | 223,400 |
| 2024-01-12 | 0 | 299,100 | 0 | 65,200 | 0 | 233,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 39,000 | 0.29% | ▼ | -29,300 | 1,900 | 2,032 | 1,869 | 1,946 | 322,400 |
| 2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 68,300 | 0.52% | ▲ | 12,300 | 2,013 | 2,046 | 1,930 | 1,940 | 185,700 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 56,000 | 0.42% | ▼ | -26,400 | 2,036 | 2,109 | 2,024 | 2,038 | 209,800 |
| 2024-04-25 | Diversified Select Opportunities Capital Management, LLC | 82,400 | 0.63% | ▲ | 4,400 | 1,929 | 1,929 | 1,857 | 1,861 | 98,900 |
| 2024-04-24 | Diversified Select Opportunities Capital Management, LLC | 78,000 | 0.59% | ▼ | -1,700 | 1,964 | 2,006 | 1,950 | 1,995 | 31,900 |
| 2024-04-17 | Diversified Select Opportunities Capital Management, LLC | 79,700 | 0.61% | ▲ | 7,600 | 2,044 | 2,060 | 1,954 | 1,980 | 98,100 |
| 2024-04-16 | Diversified Select Opportunities Capital Management, LLC | 72,100 | 0.55% | ▲ | 7,400 | 2,163 | 2,163 | 2,016 | 2,038 | 191,500 |
| 2024-04-12 | Diversified Select Opportunities Capital Management, LLC | 64,700 | 0.49% | ▼ | -1,600 | 2,274 | 2,277 | 2,236 | 2,275 | 26,300 |
| 2024-04-09 | Diversified Select Opportunities Capital Management, LLC | 66,300 | 0.50% | ▲ | 2,250 | 2,305 | 2,236 | 2,297 | 34,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:15 | 寺崎電気 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:15 | 寺崎電気 | 第２四半期連結累計期間の業績予想の修正に関するお知らせ |
| 20240809 | 15:15 | 寺崎電気 | 2025年３月期 第１四半期決算短信補足資料 |
| 20240515 | 15:15 | 寺崎電気 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:15 | 寺崎電気 | 2024年３月期 決算短信補足資料 |
| 20240515 | 15:15 | 寺崎電気 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:15 | 寺崎電気 | 業績予想の修正に関するお知らせ |
| 20240327 | 15:15 | 寺崎電気 | 連結子会社の代表取締役の異動に関するお知らせ |
| 20240226 | 15:15 | 寺崎電気 | 執行役員の選任に関するお知らせ |
| 20240213 | 15:15 | 寺崎電気 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:15 | 寺崎電気 | 業績予想及び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 |
|---|---|---|---|
| 6637 | 1 | 寺崎電気産業株式会社 | 2024-10-23 00:25:27 |
| 6637 | 2 | 株主総会｜寺崎電気産業株式会社 | 2024-06-21 17:39:42 |
| 6637 | 2 | 株主メモ｜寺崎電気産業株式会社 | 2024-06-21 17:39:40 |
| 6637 | 2 | JECA FAIR2024 (第72回電設工業展)に出展します。｜展示会｜寺崎電気産業株式会社 | 2024-06-18 08:23:19 |
| 6637 | 2 | 株主・投資家情報｜寺崎電気産業株式会社 | 2024-06-18 08:23:18 |
| 6637 | 2 | 機器（ブレーカ）製品｜製品情報｜寺崎電気産業株式会社 | 2024-06-15 13:01:04 |
| 6637 | 2 | IRに関するお問い合わせ｜寺崎電気産業株式会社 | 2024-06-15 13:01:03 |
| 6637 | 2 | IRカレンダー｜寺崎電気産業株式会社 | 2024-06-15 13:01:01 |
| 6637 | 3 | ドイツ ハンブルクで開催される国際海事展「SMM 2024」に出展しました｜展示会｜寺崎電気産業株式会社 | 2024-09-20 16:29:53 |
| 6637 | 3 | 舶用発電機の省エネ技術「Hz Naviシステム」の実証試験を実施 ～約10％の省エネ効果を確認 持続可能なシステムの実現に向け協力～｜ニュース｜寺崎電気産業株式会社 | 2024-08-20 23:29:49 |