| 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 | 765 | 767 | 747 | 752 | 90,700 | -9 | 99% | 98% | 55% | ▼ | 99% | 101% | 109% | 99% | 112% |
| 20240925 | 750 | 750 | 742 | 746 | 65,500 | -6 | 99% | 99% | 72% | ▼▼ | 102% | 101% | 108% | 98% | 111% |
| 20240926 | 756 | 768 | 754 | 768 | 131,600 | 22 | 103% | 102% | 201% | ▲ | 99% | 101% | 106% | 100% | 114% |
| 20240927 | 769 | 769 | 752 | 758 | 106,600 | -10 | 99% | 99% | 81% | ▼ | 99% | 105% | 109% | 99% | 113% |
| 20240930 | 743 | 747 | 731 | 738 | 157,700 | -20 | 97% | 99% | 148% | ▼▼ | 102% | 105% | 108% | 96% | 109% |
| 20241001 | 747 | 764 | 747 | 760 | 143,900 | 22 | 103% | 102% | 91% | ▲ | 101% | 104% | 107% | 99% | 113% |
| 20241002 | 760 | 767 | 756 | 767 | 108,400 | 7 | 101% | 101% | 75% | ▲▲ | 100% | 105% | 103% | 100% | 114% |
| 20241003 | 777 | 784 | 767 | 774 | 101,000 | 7 | 101% | 100% | 93% | ▲▲▲ | 101% | 105% | 103% | 100% | 115% |
| 20241004 | 772 | 780 | 772 | 778 | 64,400 | 4 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 104% | 102% | 100% | 113% |
| 20241007 | 786 | 788 | 779 | 783 | 84,500 | 5 | 101% | 100% | 131% | ▲▲▲▲▲ | 101% | 104% | 102% | 100% | 114% |
| 20241008 | 781 | 794 | 777 | 789 | 96,100 | 6 | 101% | 101% | 114% | ▲▲▲▲▲▲ | 102% | 101% | 101% | 100% | 112% |
| 20241009 | 794 | 819 | 793 | 812 | 318,400 | 23 | 103% | 102% | 331% | ▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 115% |
| 20241010 | 818 | 818 | 804 | 814 | 120,300 | 2 | 100% | 100% | 38% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 115% |
| 20241011 | 816 | 820 | 810 | 814 | 123,100 | 0 | 100% | 100% | 102% | -- | 98% | 98% | 98% | 100% | 112% |
| 20241015 | 818 | 820 | 800 | 800 | 109,700 | -14 | 98% | 98% | 89% | ▼ | 101% | 101% | 101% | 98% | 110% |
| 20241016 | 789 | 800 | 785 | 793 | 64,800 | -7 | 99% | 101% | 59% | ▼▼ | 101% | 98% | 101% | 97% | 109% |
| 20241017 | 800 | 815 | 794 | 810 | 170,200 | 17 | 102% | 101% | 263% | ▲ | 99% | 97% | 101% | 100% | 110% |
| 20241018 | 810 | 814 | 798 | 801 | 91,100 | -9 | 99% | 99% | 54% | ▼ | 99% | 97% | 101% | 98% | 109% |
| 20241021 | 806 | 807 | 795 | 795 | 88,200 | -6 | 99% | 99% | 97% | ▼▼ | 99% | 99% | 103% | 98% | 108% |
| 20241022 | 792 | 801 | 787 | 787 | 132,500 | -8 | 99% | 99% | 150% | ▼▼▼ | 100% | 100% | 104% | 97% | 107% |
| 20241023 | 787 | 793 | 784 | 784 | 63,700 | -3 | 100% | 100% | 48% | ▼▼▼▼ | 101% | 102% | 105% | 96% | 106% |
| 20241024 | 777 | 787 | 775 | 782 | 117,400 | -2 | 100% | 101% | 184% | ▼▼▼▼▼ | 98% | 101% | 104% | 96% | 106% |
| 20241025 | 787 | 791 | 762 | 771 | 117,100 | -11 | 99% | 98% | 100% | ▼▼▼▼▼▼ | 102% | 104% | 106% | 95% | 104% |
| 20241028 | 768 | 789 | 767 | 784 | 93,000 | 13 | 102% | 102% | 79% | ▲ | 101% | 102% | 104% | 96% | 106% |
| 20241029 | 782 | 791 | 779 | 788 | 124,100 | 4 | 101% | 101% | 133% | ▲▲ | 101% | 102% | 104% | 97% | 104% |
| 20241030 | 787 | 795 | 784 | 793 | 186,600 | 5 | 101% | 101% | 150% | ▲▲▲ | 100% | 97% | 103% | 97% | 103% |
| 20241031 | 793 | 800 | 785 | 796 | 122,200 | 3 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 99% | 101% | 98% | 103% |
| 20241101 | 788 | 800 | 788 | 799 | 126,900 | 3 | 100% | 101% | 104% | ▲▲▲▲▲ | 100% | 98% | 100% | 98% | 104% |
| 20241105 | 800 | 830 | 789 | 799 | 522,600 | 0 | 100% | 100% | 412% | -- | 100% | 101% | 106% | 98% | 104% |
| 20241106 | 754 | 765 | 728 | 752 | 506,700 | -47 | 94% | 100% | 97% | ▼ | 102% | 101% | 102% | 92% | 100% |
| 20241107 | 755 | 774 | 755 | 772 | 197,900 | 20 | 103% | 102% | 39% | ▲ | 99% | 103% | 102% | 95% | 103% |
| 20241108 | 786 | 797 | 777 | 780 | 229,200 | 8 | 101% | 99% | 116% | ▲▲ | 99% | 106% | 103% | 96% | 104% |
| 20241111 | 772 | 782 | 758 | 764 | 147,700 | -16 | 98% | 99% | 64% | ▼ | 99% | 106% | 108% | 94% | 102% |
| 20241112 | 770 | 772 | 760 | 760 | 128,200 | -4 | 99% | 99% | 87% | ▼▼ | 99% | 104% | 108% | 94% | 101% |
| 20241113 | 764 | 772 | 757 | 760 | 137,300 | 0 | 100% | 99% | 107% | -- | 106% | 105% | 109% | 94% | 101% |
| 20241114 | 760 | 812 | 759 | 806 | 243,000 | 46 | 106% | 106% | 177% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20241115 | 806 | 825 | 806 | 816 | 229,800 | 10 | 101% | 101% | 95% | ▲▲ | 98% | 95% | 103% | 100% | 109% |
| 20241118 | 807 | 809 | 788 | 793 | 85,000 | -23 | 97% | 98% | 37% | ▼ | 99% | 94% | 104% | 97% | 105% |
| 20241119 | 800 | 803 | 790 | 790 | 95,700 | -3 | 100% | 99% | 113% | ▼▼ | 101% | 95% | 105% | 97% | 105% |
| 20241120 | 792 | 804 | 792 | 799 | 69,600 | 9 | 101% | 101% | 73% | ▲ | 97% | 95% | 105% | 98% | 106% |
| 20241121 | 788 | 789 | 759 | 764 | 186,500 | -35 | 96% | 97% | 268% | ▼ | 98% | 99% | 107% | 94% | 102% |
| 20241122 | 772 | 778 | 752 | 754 | 103,400 | -10 | 99% | 98% | 55% | ▼▼ | 99% | 100% | 108% | 92% | 100% |
| 20241125 | 765 | 766 | 752 | 755 | 79,200 | 1 | 100% | 99% | 77% | ▲ | 99% | 102% | 110% | 93% | 100% |
| 20241126 | 752 | 762 | 742 | 746 | 132,100 | -9 | 99% | 99% | 167% | ▼ | 99% | 103% | 111% | 91% | 100% |
| 20241127 | 747 | 752 | 728 | 738 | 170,200 | -8 | 99% | 99% | 129% | ▼▼ | 104% | 105% | 113% | 90% | 100% |
| 20241128 | 732 | 763 | 732 | 763 | 68,800 | 25 | 103% | 104% | 40% | ▲ | 99% | 105% | 109% | 94% | 103% |
| 20241129 | 762 | 765 | 755 | 757 | 67,700 | -6 | 99% | 99% | 98% | ▼ | 102% | 106% | 109% | 93% | 103% |
| 20241202 | 753 | 768 | 753 | 765 | 84,900 | 8 | 101% | 102% | 125% | ▲ | 100% | 108% | 106% | 94% | 104% |
| 20241203 | 765 | 772 | 762 | 767 | 80,500 | 2 | 100% | 100% | 95% | ▲▲ | 101% | 109% | 106% | 94% | 104% |
| 20241204 | 763 | 777 | 763 | 768 | 209,900 | 1 | 100% | 101% | 261% | ▲▲▲ | 102% | 105% | 104% | 94% | 104% |
| 20241205 | 780 | 798 | 776 | 798 | 190,800 | 30 | 104% | 102% | 91% | ▲▲▲▲ | 101% | 104% | 102% | 98% | 108% |
| 20241206 | 790 | 801 | 782 | 798 | 296,100 | 0 | 100% | 101% | 155% | -- | 104% | 104% | 0% | 98% | 108% |
| 20241209 | 800 | 834 | 800 | 828 | 209,000 | 30 | 104% | 104% | 71% | ▲ | 99% | 100% | 0% | 100% | 112% |
| 20241210 | 827 | 833 | 796 | 822 | 226,300 | -6 | 99% | 99% | 108% | ▼ | 100% | 100% | 0% | 99% | 111% |
| 20241211 | 821 | 828 | 816 | 820 | 109,600 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 97% | 0% | 99% | 111% |
| 20241212 | 827 | 834 | 818 | 823 | 129,000 | 3 | 100% | 100% | 118% | ▲ | 102% | 100% | 0% | 99% | 112% |
| 20241213 | 809 | 829 | 806 | 829 | 187,900 | 6 | 101% | 102% | 146% | ▲▲ | 99% | 98% | 0% | 100% | 112% |
| 20241216 | 827 | 832 | 818 | 818 | 55,500 | -11 | 99% | 99% | 30% | ▼ | 97% | 98% | 0% | 99% | 111% |
| 20241217 | 823 | 823 | 800 | 800 | 103,900 | -18 | 98% | 97% | 187% | ▼▼ | 100% | 0% | 0% | 97% | 108% |
| 20241218 | 799 | 816 | 799 | 801 | 59,300 | 1 | 100% | 100% | 57% | ▲ | 101% | 0% | 0% | 97% | 109% |
| 20241219 | 797 | 807 | 791 | 806 | 78,500 | 5 | 101% | 101% | 132% | ▲▲ | 101% | 0% | 0% | 97% | 109% |
| 20241220 | 800 | 818 | 800 | 808 | 171,400 | 2 | 100% | 101% | 218% | ▲▲▲ | % | % | % | 97% | 109% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 15:35 | 大崎電 | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20241203 | 15:35 | 大崎電 | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:35 | 大崎電 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241105 | 15:35 | 大崎電 | 2025年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 20241105 | 15:35 | 大崎電 | 自己株式の取得状況に関するお知らせ |
| 20241003 | 10:00 | 大崎電 | 自己株式の取得状況に関するお知らせ |
| 20240904 | 10:00 | 大崎電 | 自己株式の取得状況に関するお知らせ |
| 20240820 | 14:00 | 大崎電 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240806 | 14:00 | 大崎電 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240806 | 14:00 | 大崎電 | 業績予想の修正に関するお知らせ |
| 20240806 | 14:00 | 大崎電 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240723 | 17:00 | 大崎電 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240509 | 14:00 | 大崎電 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 14:00 | 大崎電 | 中期経営計画（2025～2027年3月期）策定およびパーパス制定のお知らせ |
| 20240509 | 14:00 | 大崎電 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240509 | 14:00 | 大崎電 | 自己株式の消却に関するお知らせ |
| 20240509 | 14:00 | 大崎電 | 組織改正、役員の異動及び人事異動に関するお知らせ |
| 20240220 | 14:00 | 大崎電 | 執行役員の異動に関するお知らせ |
| 20240206 | 14:00 | 大崎電 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240206 | 14:00 | 大崎電 | 業績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 |
|---|---|---|---|
| 6644 | 1 | 大崎電気工業株式会社 | 2024-12-21 10:23:56 |
| 6644 | 2 | 2025年3月期 中間期決算説明会資料 | 2024-11-19 21:30:43 |
| 6644 | 2 | 2025年3月期 中間期決算説明会 プレゼンテーション原稿 | 2024-11-19 21:30:42 |
| 6644 | 2 | 2025年3月期 中間期決算説明会 質疑応答 | 2024-11-19 21:30:40 |
| 6644 | 2 | 2025年3月期 中間期決算説明会 プレゼンテーション原稿 | 2024-11-18 21:31:06 |
| 6644 | 2 | 2025年3月期 中間期決算説明会資料 | 2024-11-18 09:30:45 |
| 6644 | 2 | 半期報告書-第111期(2024/04/01-2025/03/31) | 2024-11-14 20:32:09 |
| 6644 | 2 | 2025年3月期 第2四半期（中間期）連結決算概要 | 2024-11-05 18:32:38 |
| 6644 | 2 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) | 2024-11-05 18:32:37 |
| 6644 | 2 | 決算発表時刻の変更について | IRニュース | IR情報 | 大崎電気工業株式会社 | 2024-10-22 00:28:57 |