| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,385 | 3,405 | 3,355 | 3,385 | 2,300 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 104% | 96% | 104% |
| 20250311 | 3,365 | 3,375 | 3,365 | 3,370 | 1,700 | -15 | 100% | 100% | 74% | ▼ | 100% | 102% | 104% | 96% | 104% |
| 20250312 | 3,370 | 3,390 | 3,365 | 3,370 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 104% | 101% | 96% | 104% |
| 20250313 | 3,370 | 3,385 | 3,365 | 3,385 | 1,100 | 15 | 100% | 100% | 157% | ▲ | 100% | 103% | 99% | 96% | 104% |
| 20250314 | 3,395 | 3,405 | 3,385 | 3,390 | 900 | 5 | 100% | 100% | 82% | ▲▲ | 99% | 103% | 96% | 98% | 105% |
| 20250317 | 3,410 | 3,430 | 3,390 | 3,390 | 3,200 | 0 | 100% | 99% | 356% | -- | 101% | 103% | 96% | 99% | 105% |
| 20250318 | 3,415 | 3,435 | 3,385 | 3,435 | 2,200 | 45 | 101% | 101% | 69% | ▲ | 102% | 102% | 95% | 100% | 106% |
| 20250319 | 3,430 | 3,490 | 3,415 | 3,490 | 5,100 | 55 | 102% | 102% | 232% | ▲▲ | 100% | 100% | 95% | 100% | 108% |
| 20250321 | 3,500 | 3,550 | 3,475 | 3,510 | 6,700 | 20 | 101% | 100% | 131% | ▲▲▲ | 98% | 98% | 94% | 100% | 108% |
| 20250324 | 3,570 | 3,570 | 3,510 | 3,515 | 6,800 | 5 | 100% | 98% | 101% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 108% |
| 20250325 | 3,530 | 3,535 | 3,470 | 3,515 | 4,900 | 0 | 100% | 100% | 72% | -- | 100% | 95% | 95% | 100% | 107% |
| 20250326 | 3,525 | 3,525 | 3,490 | 3,515 | 2,500 | 0 | 100% | 100% | 51% | -- | 101% | 95% | 97% | 100% | 107% |
| 20250327 | 3,470 | 3,535 | 3,470 | 3,505 | 4,100 | -10 | 100% | 101% | 164% | ▼ | 99% | 96% | 98% | 100% | 104% |
| 20250328 | 3,425 | 3,490 | 3,285 | 3,395 | 10,100 | -110 | 97% | 99% | 246% | ▼▼ | 99% | 92% | 99% | 97% | 101% |
| 20250331 | 3,400 | 3,430 | 3,340 | 3,365 | 6,100 | -30 | 99% | 99% | 60% | ▼▼▼ | 97% | 90% | 102% | 96% | 100% |
| 20250401 | 3,390 | 3,390 | 3,205 | 3,285 | 5,500 | -80 | 98% | 97% | 90% | ▼▼▼▼ | 99% | 92% | 104% | 93% | 100% |
| 20250402 | 3,310 | 3,320 | 3,280 | 3,285 | 7,200 | 0 | 100% | 99% | 131% | -- | 97% | 96% | 107% | 93% | 100% |
| 20250403 | 3,215 | 3,295 | 3,115 | 3,115 | 11,500 | -170 | 95% | 97% | 160% | ▼ | 98% | 102% | 111% | 89% | 100% |
| 20250404 | 3,105 | 3,125 | 2,990 | 3,050 | 30,100 | -65 | 98% | 98% | 262% | ▼▼ | 98% | 104% | 111% | 87% | 100% |
| 20250408 | 3,115 | 3,175 | 3,040 | 3,060 | 12,300 | 10 | 100% | 98% | 41% | ▲ | 100% | 107% | 115% | 87% | 100% |
| 20250409 | 3,035 | 3,095 | 2,990 | 3,035 | 7,200 | -25 | 99% | 100% | 59% | ▼ | 97% | 103% | 109% | 86% | 100% |
| 20250410 | 3,195 | 3,200 | 2,981 | 3,095 | 16,000 | 60 | 102% | 97% | 222% | ▲ | 102% | 106% | 113% | 88% | 102% |
| 20250411 | 3,095 | 3,240 | 3,065 | 3,165 | 7,000 | 70 | 102% | 102% | 44% | ▲▲ | 100% | 103% | 108% | 90% | 104% |
| 20250414 | 3,235 | 3,245 | 3,185 | 3,235 | 2,300 | 70 | 102% | 100% | 33% | ▲▲▲ | 101% | 104% | 108% | 92% | 107% |
| 20250415 | 3,225 | 3,280 | 3,215 | 3,255 | 2,100 | 20 | 101% | 101% | 91% | ▲▲▲▲ | 100% | 103% | 107% | 93% | 107% |
| 20250416 | 3,260 | 3,275 | 3,260 | 3,275 | 500 | 20 | 101% | 100% | 24% | ▲▲▲▲▲ | 98% | 101% | 106% | 93% | 108% |
| 20250417 | 3,300 | 3,300 | 3,250 | 3,250 | 3,800 | -25 | 99% | 98% | 760% | ▼ | 102% | 103% | 107% | 92% | 107% |
| 20250418 | 3,275 | 3,350 | 3,275 | 3,325 | 2,100 | 75 | 102% | 102% | 55% | ▲ | 101% | 101% | 105% | 95% | 110% |
| 20250421 | 3,330 | 3,355 | 3,305 | 3,355 | 700 | 30 | 101% | 101% | 33% | ▲▲ | 101% | 101% | 105% | 95% | 111% |
| 20250422 | 3,320 | 3,360 | 3,300 | 3,345 | 3,200 | -10 | 100% | 101% | 457% | ▼ | 100% | 103% | 104% | 95% | 110% |
| 20250423 | 3,340 | 3,360 | 3,320 | 3,335 | 4,200 | -10 | 100% | 100% | 131% | ▼▼ | 101% | 104% | 104% | 95% | 110% |
| 20250424 | 3,335 | 3,365 | 3,335 | 3,365 | 2,300 | 30 | 101% | 101% | 55% | ▲ | 99% | 103% | 105% | 96% | 111% |
| 20250425 | 3,365 | 3,375 | 3,335 | 3,340 | 1,100 | -25 | 99% | 99% | 48% | ▼ | 100% | 104% | 106% | 98% | 110% |
| 20250428 | 3,350 | 3,360 | 3,335 | 3,360 | 3,900 | 20 | 101% | 100% | 355% | ▲ | 102% | 103% | 104% | 100% | 111% |
| 20250430 | 3,390 | 3,455 | 3,385 | 3,455 | 6,000 | 95 | 103% | 102% | 154% | ▲▲ | 100% | 102% | 103% | 100% | 114% |
| 20250501 | 3,425 | 3,455 | 3,420 | 3,435 | 2,400 | -20 | 99% | 100% | 40% | ▼ | 101% | 102% | 104% | 99% | 113% |
| 20250502 | 3,415 | 3,450 | 3,410 | 3,450 | 2,000 | 15 | 100% | 101% | 83% | ▲ | 102% | 99% | 103% | 100% | 114% |
| 20250507 | 3,420 | 3,485 | 3,420 | 3,485 | 2,300 | 35 | 101% | 102% | 115% | ▲▲ | 98% | 99% | 101% | 100% | 115% |
| 20250508 | 3,485 | 3,485 | 3,330 | 3,425 | 6,500 | -60 | 98% | 98% | 283% | ▼ | 100% | 99% | 101% | 98% | 113% |
| 20250509 | 3,485 | 3,490 | 3,440 | 3,490 | 3,500 | 65 | 102% | 100% | 54% | ▲ | 94% | 99% | 102% | 100% | 115% |
| 20250512 | 3,470 | 3,645 | 3,255 | 3,270 | 68,000 | -220 | 94% | 94% | 1943% | ▼ | 101% | 103% | 105% | 94% | 106% |
| 20250513 | 3,365 | 3,440 | 3,270 | 3,395 | 20,200 | 125 | 104% | 101% | 30% | ▲ | 100% | 101% | 103% | 97% | 107% |
| 20250514 | 3,425 | 3,440 | 3,370 | 3,440 | 7,800 | 45 | 101% | 100% | 39% | ▲▲ | 100% | 101% | 102% | 99% | 106% |
| 20250515 | 3,410 | 3,430 | 3,370 | 3,395 | 5,000 | -45 | 99% | 100% | 64% | ▼ | 101% | 102% | 103% | 97% | 104% |
| 20250516 | 3,390 | 3,455 | 3,380 | 3,435 | 4,200 | 40 | 101% | 101% | 84% | ▲ | 101% | 101% | 102% | 98% | 106% |
| 20250519 | 3,440 | 3,495 | 3,435 | 3,475 | 6,200 | 40 | 101% | 101% | 148% | ▲▲ | 100% | 102% | 101% | 100% | 107% |
| 20250520 | 3,460 | 3,480 | 3,450 | 3,450 | 4,400 | -25 | 99% | 100% | 71% | ▼ | 100% | 102% | 101% | 99% | 106% |
| 20250521 | 3,450 | 3,465 | 3,440 | 3,440 | 1,000 | -10 | 100% | 100% | 23% | ▼▼ | 101% | 103% | 101% | 99% | 105% |
| 20250522 | 3,440 | 3,465 | 3,425 | 3,465 | 1,200 | 25 | 101% | 101% | 120% | ▲ | 100% | 102% | 100% | 99% | 106% |
| 20250523 | 3,470 | 3,470 | 3,455 | 3,470 | 600 | 5 | 100% | 100% | 50% | ▲▲ | 101% | 100% | 0% | 99% | 106% |
| 20250526 | 3,470 | 3,520 | 3,460 | 3,520 | 5,400 | 50 | 101% | 101% | 900% | ▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20250527 | 3,520 | 3,575 | 3,490 | 3,535 | 4,600 | 15 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20250528 | 3,535 | 3,550 | 3,490 | 3,535 | 3,800 | 0 | 100% | 100% | 83% | -- | 99% | 100% | 0% | 100% | 108% |
| 20250529 | 3,510 | 3,520 | 3,475 | 3,475 | 2,100 | -60 | 98% | 99% | 55% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20250530 | 3,480 | 3,480 | 3,430 | 3,470 | 4,800 | -5 | 100% | 100% | 229% | ▼▼ | 101% | 100% | 0% | 98% | 106% |
| 20250602 | 3,465 | 3,495 | 3,455 | 3,495 | 1,900 | 25 | 101% | 101% | 40% | ▲ | 100% | 99% | 0% | 99% | 107% |
| 20250603 | 3,495 | 3,500 | 3,470 | 3,495 | 2,200 | 0 | 100% | 100% | 116% | -- | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 3,495 | 3,525 | 3,495 | 3,495 | 2,400 | 0 | 100% | 100% | 109% | -- | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 3,495 | 3,495 | 3,470 | 3,480 | 1,500 | -15 | 100% | 100% | 63% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20250606 | 3,470 | 3,470 | 3,440 | 3,455 | 3,200 | -25 | 99% | 100% | 213% | ▼▼ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 300 | 43,800 | 0 | 19,100 | 300 | 24,700 |
| 2025-05-23 | 500 | 47,300 | 0 | 20,300 | 500 | 27,000 |
| 2025-05-16 | 400 | 47,300 | 0 | 19,000 | 400 | 28,300 |
| 2025-05-09 | 800 | 40,900 | 0 | 18,100 | 800 | 22,800 |
| 2025-05-02 | 700 | 39,300 | 0 | 17,400 | 700 | 21,900 |
| 2025-04-25 | 600 | 40,700 | 0 | 19,600 | 600 | 21,100 |
| 2025-04-18 | 500 | 39,000 | 0 | 17,600 | 500 | 21,400 |
| 2025-04-11 | 400 | 39,000 | 0 | 16,800 | 400 | 22,200 |
| 2025-04-04 | 400 | 50,100 | 0 | 23,200 | 400 | 26,900 |
| 2025-03-28 | 1,100 | 57,200 | 0 | 28,000 | 1,100 | 29,200 |
| 2025-03-21 | 1,400 | 53,300 | 0 | 25,900 | 1,400 | 27,400 |
| 2025-03-14 | 1,100 | 54,900 | 0 | 26,400 | 1,100 | 28,500 |
| 2025-03-07 | 1,300 | 56,100 | 0 | 26,800 | 1,300 | 29,300 |
| 2025-02-28 | 1,000 | 56,500 | 0 | 26,300 | 1,000 | 30,200 |
| 2025-02-21 | 1,000 | 59,500 | 0 | 27,800 | 1,000 | 31,700 |
| 2025-02-14 | 2,800 | 60,000 | 0 | 28,600 | 2,800 | 31,400 |
| 2025-02-07 | 2,700 | 58,300 | 0 | 28,000 | 2,700 | 30,300 |
| 2025-01-31 | 300 | 48,300 | 0 | 22,500 | 300 | 25,800 |
| 2025-01-24 | 300 | 46,400 | 0 | 22,500 | 300 | 23,900 |
| 2025-01-17 | 400 | 46,600 | 0 | 22,100 | 400 | 24,500 |
| 2025-01-10 | 700 | 48,000 | 0 | 23,000 | 700 | 25,000 |
| 2024-12-27 | 200 | 50,000 | 0 | 24,400 | 200 | 25,600 |
| 2024-12-20 | 200 | 55,500 | 0 | 23,400 | 200 | 32,100 |
| 2024-12-13 | 400 | 57,400 | 0 | 23,500 | 400 | 33,900 |
| 2024-12-06 | 300 | 57,000 | 0 | 23,500 | 300 | 33,500 |
| 2024-11-29 | 200 | 58,300 | 0 | 24,200 | 200 | 34,100 |
| 2024-11-22 | 200 | 57,400 | 0 | 24,700 | 200 | 32,700 |
| 2024-11-15 | 1,400 | 55,200 | 0 | 23,500 | 1,400 | 31,700 |
| 2024-11-08 | 1,700 | 58,500 | 0 | 23,800 | 1,700 | 34,700 |
| 2024-11-01 | 1,500 | 67,800 | 0 | 23,500 | 1,500 | 44,300 |
| 2024-10-25 | 400 | 64,200 | 0 | 20,000 | 400 | 44,200 |
| 2024-10-18 | 1,500 | 66,800 | 0 | 21,900 | 1,500 | 44,900 |
| 2024-10-11 | 1,300 | 68,300 | 0 | 21,900 | 1,300 | 46,400 |
| 2024-10-04 | 1,100 | 66,000 | 0 | 21,800 | 1,100 | 44,200 |
| 2024-09-27 | 900 | 65,700 | 0 | 22,200 | 900 | 43,500 |
| 2024-09-20 | 1,800 | 66,700 | 0 | 21,600 | 1,800 | 45,100 |
| 2024-09-13 | 1,200 | 66,300 | 0 | 23,200 | 1,200 | 43,100 |
| 2024-09-06 | 1,000 | 73,500 | 0 | 26,700 | 1,000 | 46,800 |
| 2024-08-30 | 1,100 | 79,800 | 0 | 31,900 | 1,100 | 47,900 |
| 2024-08-23 | 1,000 | 76,400 | 0 | 26,600 | 1,000 | 49,800 |
| 2024-08-16 | 1,000 | 68,000 | 0 | 22,700 | 1,000 | 45,300 |
| 2024-08-09 | 700 | 73,200 | 0 | 24,700 | 700 | 48,500 |
| 2024-08-02 | 400 | 86,900 | 0 | 28,000 | 400 | 58,900 |
| 2024-07-26 | 200 | 92,100 | 0 | 28,700 | 200 | 63,400 |
| 2024-07-19 | 300 | 88,200 | 0 | 26,200 | 300 | 62,000 |
| 2024-07-12 | 400 | 88,600 | 0 | 26,200 | 400 | 62,400 |
| 2024-07-05 | 400 | 86,900 | 0 | 24,900 | 400 | 62,000 |
| 2024-06-28 | 600 | 84,200 | 0 | 22,400 | 600 | 61,800 |
| 2024-06-21 | 700 | 87,900 | 0 | 22,600 | 700 | 65,300 |
| 2024-06-14 | 1,100 | 82,800 | 0 | 22,500 | 1,100 | 60,300 |
| 2024-06-07 | 1,200 | 82,900 | 0 | 23,000 | 1,200 | 59,900 |
| 2024-05-31 | 1,200 | 83,000 | 0 | 23,800 | 1,200 | 59,200 |
| 2024-05-24 | 1,000 | 84,700 | 0 | 23,800 | 1,000 | 60,900 |
| 2024-05-17 | 600 | 93,000 | 0 | 28,200 | 600 | 64,800 |
| 2024-05-10 | 700 | 88,000 | 0 | 27,000 | 700 | 61,000 |
| 2024-05-02 | 600 | 87,700 | 0 | 27,500 | 600 | 60,200 |
| 2024-04-26 | 400 | 88,300 | 0 | 26,300 | 400 | 62,000 |
| 2024-04-19 | 400 | 90,200 | 0 | 26,600 | 400 | 63,600 |
| 2024-04-12 | 2,400 | 101,000 | 0 | 32,800 | 2,400 | 68,200 |
| 2024-04-05 | 300 | 87,600 | 0 | 23,000 | 300 | 64,600 |
| 2024-03-29 | 600 | 86,200 | 0 | 21,900 | 600 | 64,300 |
| 2024-03-22 | 600 | 95,200 | 0 | 29,800 | 600 | 65,400 |
| 2024-03-15 | 700 | 89,900 | 0 | 27,600 | 700 | 62,300 |
| 2024-03-08 | 800 | 93,700 | 0 | 30,300 | 800 | 63,400 |
| 2024-03-01 | 900 | 95,000 | 0 | 30,600 | 900 | 64,400 |
| 2024-02-22 | 800 | 95,100 | 0 | 30,500 | 800 | 64,600 |
| 2024-02-16 | 600 | 93,300 | 0 | 30,300 | 600 | 63,000 |
| 2024-02-09 | 1,600 | 90,200 | 0 | 29,900 | 1,600 | 60,300 |
| 2024-02-02 | 800 | 87,800 | 0 | 38,700 | 800 | 49,100 |
| 2024-01-26 | 0 | 70,400 | 0 | 31,900 | 0 | 38,500 |
| 2024-01-19 | 0 | 62,800 | 0 | 31,300 | 0 | 31,500 |
| 2024-01-12 | 100 | 60,700 | 0 | 31,200 | 100 | 29,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250512 | 15:00 | 戸上電 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 15:00 | 戸上電 | 取締役人事に関するお知らせ |
| 20250205 | 15:00 | 戸上電 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 15:00 | 戸上電 | 通期業績予想及び期末配当予想の修正に関するお知らせ |
| 20241107 | 15:00 | 戸上電 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | 戸上電 | 自己株式の消却に関するお知らせ |
| 20241101 | 15:00 | 戸上電 | 業績予想及び配当予想の修正に関するお知らせ |
| 20241101 | 16:55 | 戸上電 | （訂正）「業績予想及び配当予想の修正に関するお知らせ」の一部訂正について |
| 20241023 | 11:00 | 戸上電 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241004 | 15:00 | 戸上電 | 自己株式の取得状況に関するお知らせ |
| 20240910 | 15:00 | 戸上電 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 11:00 | 戸上電 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | 戸上電 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 創立100周年記念配当の実施（配当予想の修正）に関するお知らせ |
| 20240531 | 15:00 | 戸上電 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240206 | 15:00 | 戸上電 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | 戸上電 | 業績予想の修正及び配当予想の修正（増配）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 |
|---|---|---|---|
| 6643 | 1 | 株式会社戸上電機製作所 | 2025-06-08 06:23:20 |
| 6643 | 2 | 2025-05-29 15:29:42 | |
| 6643 | 2 | 2025-05-29 15:29:40 | |
| 6643 | 2 | 2025-05-13 01:28:59 | |
| 6643 | 2 | 2025-05-13 01:28:57 | |
| 6643 | 2 | 2025-05-13 01:28:55 | |
| 6643 | 2 | お知らせ｜株式会社戸上電機製作所 | 2025-04-28 13:29:22 |
| 6643 | 2 | ニュースルーム｜株式会社戸上電機製作所 | 2025-03-12 16:30:19 |
| 6643 | 2 | 2025-03-12 16:30:18 | |
| 6643 | 2 | IR情報｜株式会社戸上電機製作所 | 2025-03-12 16:30:08 |