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 | 802 | 804 | 798 | 799 | 82,000 | -5 | 99% | 100% | 112% | ▼▼ | 99% | 106% | 107% | 93% | 106% |
20250311 | 792 | 800 | 775 | 782 | 91,900 | -17 | 98% | 99% | 112% | ▼▼▼ | 103% | 107% | 107% | 91% | 103% |
20250312 | 797 | 822 | 795 | 818 | 151,700 | 36 | 105% | 103% | 165% | ▲ | 102% | 106% | 101% | 97% | 108% |
20250313 | 815 | 834 | 815 | 832 | 112,900 | 14 | 102% | 102% | 74% | ▲▲ | 100% | 103% | 96% | 100% | 110% |
20250314 | 839 | 845 | 835 | 837 | 119,300 | 5 | 101% | 100% | 106% | ▲▲▲ | 100% | 102% | 96% | 100% | 111% |
20250317 | 837 | 849 | 837 | 841 | 169,000 | 4 | 100% | 100% | 142% | ▲▲▲▲ | 101% | 100% | 95% | 100% | 111% |
20250318 | 847 | 857 | 846 | 854 | 152,700 | 13 | 102% | 101% | 90% | ▲▲▲▲▲ | 102% | 99% | 93% | 100% | 113% |
20250319 | 853 | 875 | 853 | 867 | 133,000 | 13 | 102% | 102% | 87% | ▲▲▲▲▲▲ | 99% | 98% | 92% | 100% | 115% |
20250321 | 867 | 874 | 856 | 856 | 111,800 | -11 | 99% | 99% | 84% | ▼ | 99% | 99% | 95% | 99% | 113% |
20250324 | 859 | 861 | 851 | 851 | 89,600 | -5 | 99% | 99% | 80% | ▼▼ | 98% | 96% | 96% | 98% | 112% |
20250325 | 854 | 854 | 823 | 834 | 156,500 | -17 | 98% | 98% | 175% | ▼▼▼ | 102% | 97% | 100% | 96% | 110% |
20250326 | 832 | 848 | 832 | 845 | 187,600 | 11 | 101% | 102% | 120% | ▲ | 101% | 96% | 100% | 97% | 112% |
20250327 | 838 | 850 | 836 | 850 | 91,700 | 5 | 101% | 101% | 49% | ▲▲ | 99% | 96% | 101% | 98% | 111% |
20250328 | 836 | 836 | 811 | 824 | 99,500 | -26 | 97% | 99% | 109% | ▼ | 99% | 98% | 106% | 95% | 107% |
20250331 | 809 | 809 | 790 | 804 | 119,200 | -20 | 98% | 99% | 120% | ▼▼ | 99% | 93% | 105% | 93% | 105% |
20250401 | 812 | 815 | 804 | 804 | 76,300 | 0 | 100% | 99% | 64% | -- | 100% | 92% | 106% | 93% | 105% |
20250402 | 805 | 807 | 796 | 804 | 93,500 | 0 | 100% | 100% | 123% | -- | 102% | 99% | 110% | 93% | 103% |
20250403 | 774 | 796 | 767 | 791 | 269,500 | -13 | 98% | 102% | 288% | ▼ | 99% | 101% | 112% | 91% | 101% |
20250404 | 761 | 777 | 736 | 752 | 289,400 | -39 | 95% | 99% | 107% | ▼▼ | 102% | 105% | 118% | 87% | 100% |
20250408 | 726 | 763 | 726 | 744 | 178,900 | -8 | 99% | 102% | 62% | ▼▼▼ | 99% | 105% | 119% | 86% | 100% |
20250409 | 729 | 734 | 711 | 725 | 155,900 | -19 | 97% | 99% | 87% | ▼▼▼▼ | 96% | 96% | 109% | 84% | 100% |
20250410 | 800 | 802 | 765 | 770 | 219,400 | 45 | 106% | 96% | 141% | ▲ | 101% | 103% | 118% | 89% | 106% |
20250411 | 755 | 767 | 742 | 762 | 80,400 | -8 | 99% | 101% | 37% | ▼ | 100% | 105% | 118% | 88% | 105% |
20250414 | 761 | 769 | 759 | 764 | 54,700 | 2 | 100% | 100% | 68% | ▲ | 99% | 106% | 121% | 88% | 105% |
20250415 | 770 | 776 | 766 | 766 | 65,800 | 2 | 100% | 99% | 120% | ▲▲ | 100% | 107% | 122% | 88% | 106% |
20250416 | 766 | 773 | 763 | 763 | 65,200 | -3 | 100% | 100% | 99% | ▼ | 102% | 109% | 122% | 88% | 105% |
20250417 | 763 | 782 | 763 | 779 | 66,700 | 16 | 102% | 102% | 102% | ▲ | 101% | 106% | 118% | 90% | 107% |
20250418 | 788 | 808 | 787 | 798 | 82,000 | 19 | 102% | 101% | 123% | ▲▲ | 103% | 106% | 117% | 93% | 110% |
20250421 | 793 | 825 | 793 | 817 | 144,100 | 19 | 102% | 103% | 176% | ▲▲▲ | 99% | 104% | 113% | 96% | 113% |
20250422 | 823 | 835 | 807 | 816 | 84,500 | -1 | 100% | 99% | 59% | ▼ | 100% | 103% | 112% | 96% | 113% |
20250423 | 831 | 838 | 829 | 835 | 94,800 | 19 | 102% | 100% | 112% | ▲ | 100% | 101% | 111% | 98% | 115% |
20250424 | 836 | 844 | 834 | 836 | 74,700 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 111% | 98% | 115% |
20250425 | 840 | 847 | 834 | 842 | 94,400 | 6 | 101% | 100% | 126% | ▲▲▲ | 102% | 101% | 111% | 100% | 116% |
20250428 | 841 | 854 | 841 | 854 | 70,200 | 12 | 101% | 102% | 74% | ▲▲▲▲ | 100% | 102% | 109% | 100% | 118% |
20250430 | 851 | 853 | 839 | 848 | 105,500 | -6 | 99% | 100% | 150% | ▼ | 100% | 103% | 110% | 99% | 117% |
20250501 | 841 | 847 | 833 | 845 | 125,700 | -3 | 100% | 100% | 119% | ▼▼ | 99% | 105% | 111% | 99% | 117% |
20250502 | 844 | 846 | 829 | 838 | 87,600 | -7 | 99% | 99% | 70% | ▼▼▼ | 103% | 108% | 112% | 98% | 116% |
20250507 | 830 | 857 | 829 | 852 | 104,500 | 14 | 102% | 103% | 119% | ▲ | 102% | 107% | 110% | 100% | 118% |
20250508 | 849 | 870 | 839 | 870 | 149,000 | 18 | 102% | 102% | 143% | ▲▲ | 100% | 108% | 108% | 100% | 120% |
20250509 | 866 | 879 | 858 | 869 | 160,100 | -1 | 100% | 100% | 107% | ▼ | 102% | 107% | 107% | 100% | 120% |
20250512 | 870 | 888 | 868 | 888 | 107,300 | 19 | 102% | 102% | 67% | ▲ | 96% | 99% | 100% | 100% | 117% |
20250513 | 930 | 957 | 878 | 897 | 757,200 | 9 | 101% | 96% | 706% | ▲▲ | 102% | 104% | 105% | 100% | 118% |
20250514 | 890 | 920 | 882 | 910 | 178,500 | 13 | 101% | 102% | 24% | ▲▲▲ | 103% | 100% | 104% | 100% | 119% |
20250515 | 900 | 945 | 897 | 931 | 239,400 | 21 | 102% | 103% | 134% | ▲▲▲▲ | 99% | 97% | 100% | 100% | 122% |
20250516 | 930 | 935 | 921 | 925 | 127,700 | -6 | 99% | 99% | 53% | ▼ | 99% | 97% | 100% | 99% | 121% |
20250519 | 932 | 932 | 914 | 923 | 130,700 | -2 | 100% | 99% | 102% | ▼▼ | 98% | 99% | 100% | 99% | 118% |
20250520 | 923 | 923 | 898 | 903 | 91,600 | -20 | 98% | 98% | 70% | ▼▼▼ | 100% | 101% | 103% | 97% | 113% |
20250521 | 904 | 912 | 903 | 904 | 82,100 | 1 | 100% | 100% | 90% | ▲ | 100% | 102% | 104% | 97% | 111% |
20250522 | 892 | 896 | 885 | 888 | 68,900 | -16 | 98% | 100% | 84% | ▼ | 101% | 103% | 104% | 95% | 109% |
20250523 | 895 | 904 | 888 | 900 | 76,700 | 12 | 101% | 101% | 111% | ▲ | 101% | 102% | 0% | 97% | 108% |
20250526 | 905 | 933 | 905 | 916 | 161,600 | 16 | 102% | 101% | 211% | ▲▲ | 98% | 101% | 0% | 98% | 110% |
20250527 | 923 | 929 | 906 | 909 | 131,400 | -7 | 99% | 98% | 81% | ▼ | 98% | 102% | 0% | 98% | 108% |
20250528 | 917 | 917 | 902 | 902 | 143,700 | -7 | 99% | 98% | 109% | ▼▼ | 102% | 103% | 0% | 97% | 108% |
20250529 | 902 | 926 | 902 | 924 | 176,900 | 22 | 102% | 102% | 123% | ▲ | 101% | 100% | 0% | 99% | 110% |
20250530 | 921 | 932 | 902 | 927 | 144,200 | 3 | 100% | 101% | 82% | ▲▲ | 101% | 100% | 0% | 100% | 111% |
20250602 | 926 | 936 | 914 | 933 | 116,800 | 6 | 101% | 101% | 81% | ▲▲▲ | 99% | 99% | 0% | 100% | 111% |
20250603 | 940 | 940 | 926 | 926 | 105,100 | -7 | 99% | 99% | 90% | ▼ | 98% | 0% | 0% | 99% | 109% |
20250604 | 932 | 938 | 909 | 909 | 134,100 | -17 | 98% | 98% | 128% | ▼▼ | 100% | 0% | 0% | 97% | 105% |
20250605 | 919 | 926 | 915 | 917 | 94,100 | 8 | 101% | 100% | 70% | ▲ | 101% | 0% | 0% | 98% | 106% |
20250606 | 917 | 933 | 912 | 927 | 94,700 | 10 | 101% | 101% | 101% | ▲▲ | % | % | % | 99% | 104% |
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 | 30,600 | 197,700 | 25,100 | 115,700 | 5,500 | 82,000 |
2025-05-23 | 36,500 | 201,400 | 25,300 | 115,000 | 11,200 | 86,400 |
2025-05-16 | 37,300 | 197,300 | 25,200 | 111,000 | 12,100 | 86,300 |
2025-05-09 | 42,000 | 181,300 | 25,200 | 119,100 | 16,800 | 62,200 |
2025-05-02 | 37,400 | 173,800 | 24,700 | 118,200 | 12,700 | 55,600 |
2025-04-25 | 37,100 | 169,200 | 24,700 | 104,600 | 12,400 | 64,600 |
2025-04-18 | 37,600 | 162,200 | 24,700 | 103,500 | 12,900 | 58,700 |
2025-04-11 | 35,300 | 158,400 | 24,700 | 101,600 | 10,600 | 56,800 |
2025-04-04 | 36,600 | 170,000 | 24,700 | 109,800 | 11,900 | 60,200 |
2025-03-28 | 32,300 | 162,400 | 24,700 | 106,700 | 7,600 | 55,700 |
2025-03-21 | 36,200 | 138,600 | 24,800 | 87,400 | 11,400 | 51,200 |
2025-03-14 | 36,900 | 134,300 | 24,800 | 85,700 | 12,100 | 48,600 |
2025-03-07 | 27,700 | 151,200 | 24,900 | 96,300 | 2,800 | 54,900 |
2025-02-28 | 27,600 | 140,200 | 24,700 | 95,200 | 2,900 | 45,000 |
2025-02-21 | 27,900 | 122,100 | 24,700 | 89,200 | 3,200 | 32,900 |
2025-02-14 | 46,200 | 110,400 | 24,700 | 84,100 | 21,500 | 26,300 |
2025-02-07 | 53,000 | 118,900 | 24,700 | 84,600 | 28,300 | 34,300 |
2025-01-31 | 35,200 | 116,800 | 24,700 | 76,200 | 10,500 | 40,600 |
2025-01-24 | 33,600 | 106,500 | 24,700 | 70,700 | 8,900 | 35,800 |
2025-01-17 | 37,000 | 104,800 | 24,700 | 69,200 | 12,300 | 35,600 |
2025-01-10 | 40,500 | 93,500 | 24,700 | 73,700 | 15,800 | 19,800 |
2024-12-27 | 38,800 | 94,100 | 24,700 | 81,100 | 14,100 | 13,000 |
2024-12-20 | 43,700 | 104,700 | 24,700 | 89,800 | 19,000 | 14,900 |
2024-12-13 | 46,900 | 103,400 | 24,700 | 90,000 | 22,200 | 13,400 |
2024-12-06 | 38,500 | 104,100 | 24,700 | 83,200 | 13,800 | 20,900 |
2024-11-29 | 37,200 | 100,600 | 24,700 | 83,300 | 12,500 | 17,300 |
2024-11-22 | 37,800 | 116,500 | 24,700 | 94,100 | 13,100 | 22,400 |
2024-11-15 | 43,800 | 119,800 | 27,200 | 98,300 | 16,600 | 21,500 |
2024-11-08 | 35,900 | 146,300 | 27,200 | 120,900 | 8,700 | 25,400 |
2024-11-01 | 39,700 | 140,800 | 27,200 | 115,600 | 12,500 | 25,200 |
2024-10-25 | 46,300 | 129,700 | 27,200 | 104,400 | 19,100 | 25,300 |
2024-10-18 | 42,900 | 143,800 | 27,200 | 110,800 | 15,700 | 33,000 |
2024-10-11 | 50,100 | 159,400 | 27,200 | 116,900 | 22,900 | 42,500 |
2024-10-04 | 36,500 | 126,800 | 27,200 | 84,300 | 9,300 | 42,500 |
2024-09-27 | 38,100 | 117,900 | 27,200 | 73,300 | 10,900 | 44,600 |
2024-09-20 | 38,700 | 138,900 | 27,200 | 86,200 | 11,500 | 52,700 |
2024-09-13 | 39,000 | 175,700 | 27,200 | 121,900 | 11,800 | 53,800 |
2024-09-06 | 35,800 | 237,200 | 27,200 | 177,000 | 8,600 | 60,200 |
2024-08-30 | 30,900 | 272,500 | 27,200 | 207,900 | 3,700 | 64,600 |
2024-08-23 | 31,800 | 312,500 | 27,200 | 244,500 | 4,600 | 68,000 |
2024-08-16 | 33,600 | 362,200 | 27,200 | 283,500 | 6,400 | 78,700 |
2024-08-09 | 34,800 | 375,200 | 27,200 | 294,000 | 7,600 | 81,200 |
2024-08-02 | 33,200 | 272,100 | 27,200 | 204,100 | 6,000 | 68,000 |
2024-07-26 | 35,000 | 165,400 | 27,200 | 99,800 | 7,800 | 65,600 |
2024-07-19 | 37,600 | 155,400 | 27,200 | 95,100 | 10,400 | 60,300 |
2024-07-12 | 40,300 | 169,000 | 27,200 | 102,200 | 13,100 | 66,800 |
2024-07-05 | 38,300 | 159,100 | 27,500 | 106,100 | 10,800 | 53,000 |
2024-06-28 | 42,400 | 168,600 | 27,400 | 108,700 | 15,000 | 59,900 |
2024-06-21 | 43,900 | 200,300 | 28,300 | 109,500 | 15,600 | 90,800 |
2024-06-14 | 43,300 | 207,600 | 28,500 | 110,300 | 14,800 | 97,300 |
2024-06-07 | 41,900 | 271,700 | 28,500 | 104,200 | 13,400 | 167,500 |
2024-05-31 | 50,400 | 305,100 | 28,100 | 120,400 | 22,300 | 184,700 |
2024-05-24 | 44,400 | 389,400 | 18,100 | 254,700 | 26,300 | 134,700 |
2024-05-17 | 24,200 | 458,700 | 18,100 | 239,700 | 6,100 | 219,000 |
2024-05-10 | 25,700 | 419,200 | 18,100 | 233,000 | 7,600 | 186,200 |
2024-05-02 | 24,500 | 354,200 | 18,100 | 142,100 | 6,400 | 212,100 |
2024-04-26 | 24,300 | 329,400 | 18,100 | 93,000 | 6,200 | 236,400 |
2024-04-19 | 24,600 | 342,000 | 18,100 | 97,700 | 6,500 | 244,300 |
2024-04-12 | 32,300 | 345,200 | 18,100 | 105,400 | 14,200 | 239,800 |
2024-04-05 | 16,500 | 242,300 | 10,100 | 66,100 | 6,400 | 176,200 |
2024-03-29 | 18,000 | 269,700 | 10,100 | 70,800 | 7,900 | 198,900 |
2024-03-22 | 17,100 | 284,600 | 10,100 | 76,900 | 7,000 | 207,700 |
2024-03-15 | 17,200 | 310,600 | 10,100 | 90,900 | 7,100 | 219,700 |
2024-03-08 | 17,400 | 333,300 | 10,700 | 119,000 | 6,700 | 214,300 |
2024-03-01 | 29,800 | 334,500 | 10,700 | 106,700 | 19,100 | 227,800 |
2024-02-22 | 21,100 | 294,000 | 10,100 | 81,800 | 11,000 | 212,200 |
2024-02-16 | 22,300 | 267,900 | 10,100 | 76,000 | 12,200 | 191,900 |
2024-02-09 | 18,600 | 280,800 | 10,100 | 80,200 | 8,500 | 200,600 |
2024-02-02 | 20,100 | 189,100 | 10,600 | 50,400 | 9,500 | 138,700 |
2024-01-26 | 13,200 | 195,100 | 10,100 | 41,100 | 3,100 | 154,000 |
2024-01-19 | 13,400 | 209,000 | 10,100 | 46,000 | 3,300 | 163,000 |
2024-01-12 | 14,000 | 211,700 | 10,100 | 56,000 | 3,900 | 155,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-14 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -295,319 | 761 | 769 | 759 | 764 | 54,700 |
2025-04-07 | BNP Paribas Financial Markets SNC | 295,319 | 0.61% | ▲ | 8,200 | 685 | 722 | 676 | 707 | 237,200 |
2025-04-04 | BNP Paribas Financial Markets SNC | 287,119 | 0.59% | ▲ | 761 | 777 | 736 | 752 | 289,400 | |
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -275,553 | 743 | 747 | 731 | 738 | 157,700 |
2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 275,553 | 0.57% | ▲ | 682 | 710 | 671 | 708 | 359,300 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V7GP | 350 | 2025-02-14 15:32 | 大崎電気工業株式会社 | GLOBAL MANAGEMENT PARTNERS LIMITED | 変更報告書 |
S100U3MZ | 350 | 2024-07-29 13:29 | 大崎電気工業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100U0ZU | 350 | 2024-07-16 12:15 | 大崎電気工業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TWTI | 350 | 2024-07-02 15:29 | 大崎電気工業株式会社 | GLOBAL MANAGEMENT PARTNERS LIMITED | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6644 | 1 | 大崎電気工業株式会社 | 2025-06-07 19:23:32 |
6644 | 2 | 2025/6/5独立役員届出書(67KB) | 2025-06-05 12:31:13 |
6644 | 2 | 2025/6/5第111回定時株主総会招集ご通知(865KB) | 2025-06-05 01:30:43 |
6644 | 2 | 2025/6/5第111回定時株主総会招集ご通知(交付書面省略事項)(401KB) | 2025-06-05 01:30:42 |
6644 | 2 | 2025/5/272025年3月期決算説明会資料(スクリプト付)(1,942KB) | 2025-05-27 19:32:37 |
6644 | 2 | 2025/5/272025年3月期決算説明会 質疑応答(要旨)(283KB) | 2025-05-27 19:32:35 |
6644 | 2 | 2025/5/262025年3月期 決算説明会 資料(2,093KB) | 2025-05-26 10:31:46 |
6644 | 2 | JECA FAIR 2025 ~第73回電設工業展~ 出展のご案内 | お知らせ一覧 | 大崎電気工業株式会社 | 2025-05-21 19:30:08 |
6644 | 2 | 2025/5/12資本コストや株価を意識した経営の実現に向けた対応(アップデート)について(2,709KB) | 2025-05-13 01:32:22 |
6644 | 2 | 2025/5/122025年3月期 決算補足説明資料(1,542KB) | 2025-05-13 01:32:18 |