| 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 | 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% | 120% | 90% | 102% |
| 20241001 | 2,015 | 2,087 | 2,003 | 2,070 | 12,900 | 75 | 104% | 103% | 25% | ▲ | 97% | 102% | 117% | 93% | 106% |
| 20241002 | 2,073 | 2,110 | 1,990 | 2,018 | 14,400 | -52 | 97% | 97% | 112% | ▼ | 97% | 99% | 116% | 91% | 104% |
| 20241003 | 2,089 | 2,121 | 2,025 | 2,032 | 18,200 | 14 | 101% | 97% | 126% | ▲ | 102% | 102% | 119% | 95% | 104% |
| 20241004 | 2,045 | 2,110 | 2,043 | 2,092 | 20,600 | 60 | 103% | 102% | 113% | ▲▲ | 100% | 99% | 114% | 98% | 107% |
| 20241007 | 2,124 | 2,131 | 2,082 | 2,117 | 15,700 | 25 | 101% | 100% | 76% | ▲▲▲ | 99% | 107% | 116% | 99% | 109% |
| 20241008 | 2,093 | 2,100 | 2,030 | 2,064 | 14,700 | -53 | 97% | 99% | 94% | ▼ | 99% | 111% | 118% | 96% | 106% |
| 20241009 | 2,080 | 2,080 | 2,035 | 2,069 | 8,200 | 5 | 100% | 99% | 56% | ▲ | 100% | 110% | 118% | 97% | 106% |
| 20241010 | 2,092 | 2,123 | 2,055 | 2,091 | 33,900 | 22 | 101% | 100% | 413% | ▲▲ | 101% | 109% | 120% | 98% | 107% |
| 20241011 | 2,095 | 2,128 | 2,070 | 2,111 | 9,200 | 20 | 101% | 101% | 27% | ▲▲▲ | 104% | 107% | 120% | 99% | 108% |
| 20241015 | 2,136 | 2,235 | 2,125 | 2,232 | 29,600 | 121 | 106% | 104% | 322% | ▲▲▲▲ | 102% | 100% | 114% | 100% | 115% |
| 20241016 | 2,262 | 2,335 | 2,225 | 2,308 | 47,000 | 76 | 103% | 102% | 159% | ▲▲▲▲▲ | 98% | 96% | 111% | 100% | 118% |
| 20241017 | 2,320 | 2,328 | 2,253 | 2,270 | 35,300 | -38 | 98% | 98% | 75% | ▼ | 100% | 100% | 113% | 98% | 117% |
| 20241018 | 2,271 | 2,301 | 2,230 | 2,276 | 28,200 | 6 | 100% | 100% | 80% | ▲ | 100% | 100% | 113% | 99% | 114% |
| 20241021 | 2,280 | 2,320 | 2,252 | 2,269 | 28,700 | -7 | 100% | 100% | 102% | ▼ | 98% | 102% | 113% | 98% | 114% |
| 20241022 | 2,273 | 2,275 | 2,208 | 2,235 | 27,400 | -34 | 99% | 98% | 95% | ▼▼ | 100% | 109% | 115% | 97% | 112% |
| 20241023 | 2,229 | 2,261 | 2,203 | 2,237 | 22,400 | 2 | 100% | 100% | 82% | ▲ | 101% | 108% | 114% | 97% | 112% |
| 20241024 | 2,246 | 2,280 | 2,208 | 2,278 | 20,000 | 41 | 102% | 101% | 89% | ▲▲ | 99% | 106% | 114% | 99% | 114% |
| 20241025 | 2,257 | 2,276 | 2,180 | 2,227 | 31,000 | -51 | 98% | 99% | 155% | ▼ | 104% | 107% | 116% | 96% | 112% |
| 20241028 | 2,220 | 2,327 | 2,220 | 2,314 | 51,700 | 87 | 104% | 104% | 167% | ▲ | 104% | 99% | 108% | 100% | 116% |
| 20241029 | 2,325 | 2,465 | 2,325 | 2,426 | 71,800 | 112 | 105% | 104% | 139% | ▲▲ | 97% | 98% | 92% | 100% | 120% |
| 20241030 | 2,430 | 2,454 | 2,329 | 2,360 | 22,600 | -66 | 97% | 97% | 31% | ▼ | 99% | 102% | 93% | 97% | 117% |
| 20241031 | 2,407 | 2,411 | 2,344 | 2,383 | 38,400 | 23 | 101% | 99% | 170% | ▲ | 96% | 103% | 94% | 98% | 117% |
| 20241101 | 2,380 | 2,380 | 2,286 | 2,286 | 21,900 | -97 | 96% | 96% | 57% | ▼ | 99% | 108% | 96% | 94% | 111% |
| 20241105 | 2,319 | 2,319 | 2,275 | 2,300 | 20,200 | 14 | 101% | 99% | 92% | ▲ | 103% | 112% | 97% | 95% | 111% |
| 20241106 | 2,300 | 2,400 | 2,299 | 2,377 | 35,300 | 77 | 103% | 103% | 175% | ▲▲ | 103% | 107% | 92% | 98% | 115% |
| 20241107 | 2,400 | 2,507 | 2,400 | 2,460 | 51,700 | 83 | 103% | 103% | 146% | ▲▲▲ | 99% | 101% | 90% | 100% | 119% |
| 20241108 | 2,481 | 2,516 | 2,436 | 2,450 | 46,600 | -10 | 100% | 99% | 90% | ▼ | 100% | 86% | 89% | 100% | 117% |
| 20241111 | 2,500 | 2,600 | 2,480 | 2,510 | 43,500 | 60 | 102% | 100% | 93% | ▲ | 102% | 86% | 91% | 100% | 119% |
| 20241112 | 2,516 | 2,590 | 2,513 | 2,571 | 28,600 | 61 | 102% | 102% | 66% | ▲▲ | 97% | 86% | 89% | 100% | 115% |
| 20241113 | 2,575 | 2,575 | 2,478 | 2,501 | 73,700 | -70 | 97% | 97% | 258% | ▼ | 94% | 99% | 106% | 97% | 112% |
| 20241114 | 2,251 | 2,259 | 2,103 | 2,115 | 305,900 | -386 | 85% | 94% | 415% | ▼▼ | 101% | 105% | 117% | 82% | 100% |
| 20241115 | 2,115 | 2,146 | 2,066 | 2,140 | 108,000 | 25 | 101% | 101% | 35% | ▲ | 101% | 103% | 116% | 83% | 101% |
| 20241118 | 2,140 | 2,201 | 2,113 | 2,156 | 68,400 | 16 | 101% | 101% | 63% | ▲▲ | 103% | 100% | 115% | 84% | 102% |
| 20241119 | 2,156 | 2,235 | 2,156 | 2,224 | 37,300 | 68 | 103% | 103% | 55% | ▲▲▲ | 100% | 97% | 111% | 87% | 105% |
| 20241120 | 2,240 | 2,240 | 2,180 | 2,229 | 32,600 | 5 | 100% | 100% | 87% | ▲▲▲▲ | 100% | 98% | 115% | 87% | 105% |
| 20241121 | 2,206 | 2,258 | 2,183 | 2,197 | 32,800 | -32 | 99% | 100% | 101% | ▼ | 98% | 98% | 116% | 85% | 104% |
| 20241122 | 2,193 | 2,204 | 2,128 | 2,150 | 26,300 | -47 | 98% | 98% | 80% | ▼▼ | 98% | 99% | 117% | 84% | 102% |
| 20241125 | 2,164 | 2,170 | 2,114 | 2,129 | 28,600 | -21 | 99% | 98% | 109% | ▼▼▼ | 101% | 101% | 119% | 83% | 101% |
| 20241126 | 2,140 | 2,175 | 2,090 | 2,171 | 34,800 | 42 | 102% | 101% | 122% | ▲ | 99% | 100% | 117% | 84% | 103% |
| 20241127 | 2,168 | 2,168 | 2,109 | 2,137 | 25,500 | -34 | 98% | 99% | 73% | ▼ | 101% | 103% | 120% | 83% | 101% |
| 20241128 | 2,122 | 2,153 | 2,115 | 2,150 | 10,800 | 13 | 101% | 101% | 42% | ▲ | 100% | 104% | 118% | 84% | 102% |
| 20241129 | 2,146 | 2,160 | 2,124 | 2,153 | 15,000 | 3 | 100% | 100% | 139% | ▲▲ | 101% | 104% | 118% | 84% | 102% |
| 20241202 | 2,150 | 2,175 | 2,142 | 2,166 | 14,700 | 13 | 101% | 101% | 98% | ▲▲▲ | 100% | 105% | 117% | 84% | 102% |
| 20241203 | 2,168 | 2,189 | 2,160 | 2,165 | 18,900 | -1 | 100% | 100% | 129% | ▼ | 100% | 105% | 117% | 84% | 102% |
| 20241204 | 2,177 | 2,179 | 2,121 | 2,179 | 45,800 | 14 | 101% | 100% | 242% | ▲ | 102% | 108% | 116% | 85% | 103% |
| 20241205 | 2,193 | 2,257 | 2,193 | 2,228 | 28,400 | 49 | 102% | 102% | 62% | ▲▲ | 100% | 112% | 114% | 87% | 105% |
| 20241206 | 2,222 | 2,253 | 2,195 | 2,230 | 38,400 | 2 | 100% | 100% | 135% | ▲▲▲ | 100% | 109% | 0% | 87% | 105% |
| 20241209 | 2,277 | 2,349 | 2,263 | 2,278 | 60,900 | 48 | 102% | 100% | 159% | ▲▲▲▲ | 100% | 108% | 0% | 89% | 108% |
| 20241210 | 2,286 | 2,309 | 2,255 | 2,279 | 20,200 | 1 | 100% | 100% | 33% | ▲▲▲▲▲ | 105% | 109% | 0% | 91% | 108% |
| 20241211 | 2,265 | 2,396 | 2,247 | 2,376 | 50,000 | 97 | 104% | 105% | 248% | ▲▲▲▲▲▲ | 101% | 103% | 0% | 100% | 112% |
| 20241212 | 2,457 | 2,512 | 2,425 | 2,484 | 84,400 | 108 | 105% | 101% | 169% | ▲▲▲▲▲▲▲ | 98% | 104% | 0% | 100% | 117% |
| 20241213 | 2,452 | 2,452 | 2,375 | 2,395 | 39,700 | -89 | 96% | 98% | 47% | ▼ | 103% | 106% | 0% | 96% | 112% |
| 20241216 | 2,394 | 2,488 | 2,394 | 2,470 | 29,700 | 75 | 103% | 103% | 75% | ▲ | 98% | 104% | 0% | 99% | 116% |
| 20241217 | 2,427 | 2,443 | 2,363 | 2,375 | 27,100 | -95 | 96% | 98% | 91% | ▼ | 106% | 0% | 0% | 96% | 112% |
| 20241218 | 2,402 | 2,574 | 2,402 | 2,540 | 79,500 | 165 | 107% | 106% | 293% | ▲ | 101% | 0% | 0% | 100% | 119% |
| 20241219 | 2,492 | 2,563 | 2,490 | 2,522 | 47,000 | -18 | 99% | 101% | 59% | ▼ | 100% | 0% | 0% | 99% | 118% |
| 20241220 | 2,537 | 2,537 | 2,462 | 2,536 | 34,800 | 14 | 101% | 100% | 74% | ▲ | % | % | % | 100% | 119% |
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 | 194,400 | 0 | 93,300 | 0 | 101,100 |
| 2024-12-06 | 0 | 218,300 | 0 | 106,000 | 0 | 112,300 |
| 2024-11-29 | 0 | 232,000 | 0 | 102,800 | 0 | 129,200 |
| 2024-11-22 | 0 | 247,900 | 0 | 108,200 | 0 | 139,700 |
| 2024-11-15 | 0 | 262,500 | 0 | 110,500 | 0 | 152,000 |
| 2024-11-08 | 0 | 191,900 | 0 | 99,900 | 0 | 92,000 |
| 2024-11-01 | 0 | 200,100 | 0 | 103,700 | 0 | 96,400 |
| 2024-10-25 | 0 | 181,700 | 0 | 102,300 | 0 | 79,400 |
| 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 |
|---|---|---|---|
| 20241113 | 15:45 | 寺崎電気 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:45 | 寺崎電気 | 通期連結業績予想の修正に関するお知らせ |
| 20241113 | 15:45 | 寺崎電気 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 15:45 | 寺崎電気 | 2025年３月期 第２四半期（中間期）決算短信補足資料 |
| 20241028 | 15:15 | 寺崎電気 | 関連会社の株式の追加取得（非連結子会社化）及び商号変更に関するお知らせ |
| 20240809 | 15:15 | 寺崎電気 | 2025年３月期 第１四半期決算短信〔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 | 2024-12-21 22:23:37 |
| 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 | 関連会社の株式の追加取得（非連結子会社化）及び商号変更に関するお知らせ | 2024-10-29 03:32:16 |
| 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 |