| 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 | 1,642 | 1,642 | 1,642 | 1,642 | 400 | 18 | 101% | 100% | 200% | ▲ | 100% | 104% | 100% | 100% | 106% |
| 20250314 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | -12 | 99% | 100% | 100% | ▼ | 98% | 100% | 94% | 99% | 104% |
| 20250317 | 1,695 | 1,695 | 1,655 | 1,655 | 400 | 25 | 102% | 98% | 100% | ▲ | 100% | 97% | 96% | 100% | 106% |
| 20250318 | 1,690 | 1,694 | 1,683 | 1,694 | 1,200 | 39 | 102% | 100% | 300% | ▲▲ | 98% | 96% | 94% | 100% | 108% |
| 20250319 | 1,732 | 1,780 | 1,703 | 1,703 | 2,300 | 9 | 101% | 98% | 192% | ▲▲▲ | 100% | 97% | 95% | 100% | 109% |
| 20250321 | 1,699 | 1,700 | 1,699 | 1,700 | 200 | -3 | 100% | 100% | 9% | ▼ | 95% | 94% | 93% | 100% | 108% |
| 20250324 | 1,735 | 1,735 | 1,635 | 1,644 | 3,900 | -56 | 97% | 95% | 1950% | ▼▼ | 100% | 99% | 101% | 97% | 103% |
| 20250325 | 1,644 | 1,667 | 1,644 | 1,645 | 1,000 | 1 | 100% | 100% | 26% | ▲ | 99% | 98% | 100% | 97% | 103% |
| 20250326 | 1,665 | 1,665 | 1,656 | 1,656 | 500 | 11 | 101% | 99% | 50% | ▲▲ | 100% | 95% | 102% | 97% | 104% |
| 20250328 | 1,625 | 1,625 | 1,625 | 1,625 | 500 | -31 | 98% | 100% | 100% | ▼ | 100% | 95% | 103% | 95% | 102% |
| 20250331 | 1,625 | 1,625 | 1,621 | 1,624 | 600 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 97% | 103% | 95% | 102% |
| 20250401 | 1,629 | 1,629 | 1,629 | 1,629 | 200 | 5 | 100% | 100% | 33% | ▲ | 97% | 99% | 105% | 96% | 102% |
| 20250404 | 1,597 | 1,597 | 1,544 | 1,544 | 1,400 | -85 | 95% | 97% | 700% | ▼ | 100% | 106% | 109% | 91% | 100% |
| 20250408 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | -14 | 99% | 100% | 14% | ▼▼ | 100% | 105% | 112% | 90% | 100% |
| 20250409 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 11 | 101% | 100% | 100% | ▲ | 102% | 102% | 111% | 90% | 101% |
| 20250410 | 1,553 | 1,587 | 1,553 | 1,587 | 900 | 46 | 103% | 102% | 450% | ▲▲ | 97% | 103% | 110% | 93% | 104% |
| 20250415 | 1,620 | 1,820 | 1,550 | 1,579 | 17,900 | -8 | 99% | 97% | 1989% | ▼ | 101% | 103% | 111% | 93% | 103% |
| 20250416 | 1,607 | 1,621 | 1,598 | 1,621 | 1,900 | 42 | 103% | 101% | 11% | ▲ | 100% | 103% | 113% | 95% | 106% |
| 20250421 | 1,581 | 1,581 | 1,581 | 1,581 | 500 | -40 | 98% | 100% | 26% | ▼ | 100% | 106% | 112% | 93% | 103% |
| 20250422 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 107% | 93% | 103% |
| 20250423 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 80 | 105% | 100% | 100% | ▲▲ | 100% | 99% | 101% | 98% | 109% |
| 20250424 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | -30 | 98% | 100% | 100% | ▼ | 98% | 98% | 100% | 96% | 107% |
| 20250425 | 1,652 | 1,652 | 1,617 | 1,617 | 400 | -15 | 99% | 98% | 400% | ▼▼ | 100% | 103% | 98% | 95% | 106% |
| 20250428 | 1,677 | 1,678 | 1,669 | 1,670 | 1,500 | 53 | 103% | 100% | 375% | ▲ | 99% | 109% | 101% | 98% | 109% |
| 20250430 | 1,632 | 1,632 | 1,614 | 1,615 | 400 | -55 | 97% | 99% | 27% | ▼ | 97% | 108% | 100% | 95% | 106% |
| 20250507 | 1,655 | 1,655 | 1,583 | 1,612 | 2,200 | -3 | 100% | 97% | 550% | ▼▼ | 100% | 111% | 103% | 97% | 105% |
| 20250508 | 1,600 | 1,600 | 1,599 | 1,600 | 1,000 | -12 | 99% | 100% | 45% | ▼▼▼ | 108% | 111% | 103% | 96% | 105% |
| 20250509 | 1,600 | 1,738 | 1,600 | 1,723 | 9,500 | 123 | 108% | 108% | 950% | ▲ | 103% | 93% | 96% | 100% | 113% |
| 20250512 | 1,727 | 1,790 | 1,727 | 1,784 | 6,600 | 61 | 104% | 103% | 69% | ▲▲ | 100% | 93% | 94% | 100% | 117% |
| 20250513 | 1,750 | 1,788 | 1,748 | 1,748 | 400 | -36 | 98% | 100% | 6% | ▼ | 102% | 94% | 95% | 98% | 114% |
| 20250514 | 1,742 | 1,782 | 1,730 | 1,778 | 1,600 | 30 | 102% | 102% | 400% | ▲ | 90% | 93% | 93% | 100% | 116% |
| 20250515 | 1,775 | 1,785 | 1,600 | 1,602 | 8,600 | -176 | 90% | 90% | 538% | ▼ | 101% | 104% | 104% | 90% | 105% |
| 20250516 | 1,592 | 1,601 | 1,592 | 1,601 | 2,000 | -1 | 100% | 101% | 23% | ▼▼ | 101% | 103% | 103% | 90% | 105% |
| 20250519 | 1,601 | 1,625 | 1,601 | 1,625 | 800 | 24 | 101% | 101% | 40% | ▲ | 100% | 100% | 101% | 91% | 105% |
| 20250520 | 1,632 | 1,640 | 1,632 | 1,640 | 600 | 15 | 101% | 100% | 75% | ▲▲ | 100% | 98% | 100% | 92% | 104% |
| 20250521 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 10 | 101% | 100% | 17% | ▲▲▲ | 100% | 98% | 0% | 92% | 104% |
| 20250523 | 1,650 | 1,650 | 1,647 | 1,647 | 400 | -3 | 100% | 100% | 400% | ▼ | 99% | 99% | 0% | 92% | 104% |
| 20250526 | 1,645 | 1,645 | 1,631 | 1,631 | 800 | -16 | 99% | 99% | 200% | ▼▼ | 100% | 100% | 0% | 91% | 103% |
| 20250527 | 1,622 | 1,622 | 1,620 | 1,620 | 200 | -11 | 99% | 100% | 25% | ▼▼▼ | 100% | 100% | 0% | 91% | 102% |
| 20250528 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 2 | 100% | 100% | 50% | ▲ | 100% | 100% | 0% | 91% | 101% |
| 20250529 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 0 | 100% | 100% | 200% | -- | 98% | 100% | 0% | 91% | 101% |
| 20250530 | 1,648 | 1,648 | 1,621 | 1,621 | 500 | -1 | 100% | 98% | 250% | ▼ | 100% | 102% | 0% | 91% | 101% |
| 20250602 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 0 | 100% | 100% | 20% | -- | 99% | 0% | 0% | 91% | 101% |
| 20250603 | 1,640 | 1,647 | 1,625 | 1,625 | 500 | 4 | 100% | 99% | 500% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20250604 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 3 | 100% | 100% | 20% | ▲▲ | 100% | 0% | 0% | 91% | 102% |
| 20250605 | 1,645 | 1,650 | 1,645 | 1,650 | 2,200 | 22 | 101% | 100% | 2200% | ▲▲▲ | % | % | % | 92% | 103% |
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 | 0 | 6,700 | 0 | 5,100 | 0 | 1,600 |
| 2025-05-23 | 0 | 6,700 | 0 | 5,100 | 0 | 1,600 |
| 2025-05-16 | 0 | 7,300 | 0 | 5,600 | 0 | 1,700 |
| 2025-05-09 | 0 | 7,200 | 0 | 5,800 | 0 | 1,400 |
| 2025-05-02 | 0 | 6,100 | 0 | 4,700 | 0 | 1,400 |
| 2025-04-25 | 0 | 5,700 | 0 | 4,200 | 0 | 1,500 |
| 2025-04-18 | 0 | 5,700 | 0 | 4,200 | 0 | 1,500 |
| 2025-04-11 | 0 | 6,100 | 0 | 4,200 | 0 | 1,900 |
| 2025-04-04 | 0 | 6,300 | 0 | 4,200 | 0 | 2,100 |
| 2025-03-28 | 0 | 5,900 | 0 | 4,200 | 0 | 1,700 |
| 2025-03-21 | 0 | 6,200 | 0 | 4,500 | 0 | 1,700 |
| 2025-03-14 | 0 | 5,600 | 0 | 4,000 | 0 | 1,600 |
| 2025-03-07 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
| 2025-02-28 | 0 | 5,200 | 0 | 4,000 | 0 | 1,200 |
| 2025-02-21 | 0 | 6,000 | 0 | 4,000 | 0 | 2,000 |
| 2025-02-14 | 0 | 6,900 | 0 | 4,000 | 0 | 2,900 |
| 2025-02-07 | 0 | 7,100 | 0 | 4,000 | 0 | 3,100 |
| 2025-01-31 | 0 | 5,300 | 0 | 3,300 | 0 | 2,000 |
| 2025-01-24 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2025-01-17 | 0 | 5,500 | 0 | 3,300 | 0 | 2,200 |
| 2025-01-10 | 0 | 5,900 | 0 | 3,800 | 0 | 2,100 |
| 2024-12-27 | 0 | 5,600 | 0 | 3,700 | 0 | 1,900 |
| 2024-12-20 | 0 | 5,500 | 0 | 3,700 | 0 | 1,800 |
| 2024-12-13 | 0 | 5,100 | 0 | 3,700 | 0 | 1,400 |
| 2024-12-06 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-11-29 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-11-22 | 0 | 5,200 | 0 | 3,700 | 0 | 1,500 |
| 2024-11-15 | 0 | 5,300 | 0 | 3,700 | 0 | 1,600 |
| 2024-11-08 | 0 | 5,600 | 0 | 4,100 | 0 | 1,500 |
| 2024-11-01 | 0 | 5,500 | 0 | 4,100 | 0 | 1,400 |
| 2024-10-25 | 0 | 5,700 | 0 | 4,100 | 0 | 1,600 |
| 2024-10-18 | 0 | 5,700 | 0 | 4,100 | 0 | 1,600 |
| 2024-10-11 | 0 | 5,500 | 0 | 3,900 | 0 | 1,600 |
| 2024-10-04 | 0 | 5,800 | 0 | 3,900 | 0 | 1,900 |
| 2024-09-27 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2024-09-20 | 0 | 5,900 | 0 | 3,900 | 0 | 2,000 |
| 2024-09-13 | 0 | 6,000 | 0 | 3,900 | 0 | 2,100 |
| 2024-09-06 | 0 | 6,000 | 0 | 3,900 | 0 | 2,100 |
| 2024-08-30 | 0 | 5,900 | 0 | 4,000 | 0 | 1,900 |
| 2024-08-23 | 0 | 5,900 | 0 | 4,000 | 0 | 1,900 |
| 2024-08-16 | 0 | 5,700 | 0 | 4,000 | 0 | 1,700 |
| 2024-08-09 | 0 | 6,200 | 0 | 4,000 | 0 | 2,200 |
| 2024-08-02 | 0 | 8,500 | 0 | 7,200 | 0 | 1,300 |
| 2024-07-26 | 0 | 9,200 | 0 | 7,700 | 0 | 1,500 |
| 2024-07-19 | 0 | 9,600 | 0 | 8,000 | 0 | 1,600 |
| 2024-07-12 | 0 | 9,500 | 0 | 7,800 | 0 | 1,700 |
| 2024-07-05 | 0 | 9,500 | 0 | 7,600 | 0 | 1,900 |
| 2024-06-28 | 0 | 9,100 | 0 | 6,900 | 0 | 2,200 |
| 2024-06-21 | 0 | 9,500 | 0 | 7,000 | 0 | 2,500 |
| 2024-06-14 | 0 | 9,800 | 0 | 7,000 | 0 | 2,800 |
| 2024-06-07 | 0 | 9,800 | 0 | 7,000 | 0 | 2,800 |
| 2024-05-31 | 0 | 9,600 | 0 | 6,700 | 0 | 2,900 |
| 2024-05-24 | 0 | 9,700 | 0 | 6,800 | 0 | 2,900 |
| 2024-05-17 | 0 | 9,800 | 0 | 7,000 | 0 | 2,800 |
| 2024-05-10 | 0 | 10,700 | 0 | 8,600 | 0 | 2,100 |
| 2024-05-02 | 0 | 9,700 | 0 | 8,400 | 0 | 1,300 |
| 2024-04-26 | 0 | 9,700 | 0 | 8,400 | 0 | 1,300 |
| 2024-04-19 | 0 | 10,200 | 0 | 8,700 | 0 | 1,500 |
| 2024-04-12 | 0 | 10,300 | 0 | 8,700 | 0 | 1,600 |
| 2024-04-05 | 0 | 10,400 | 0 | 8,700 | 0 | 1,700 |
| 2024-03-29 | 0 | 10,600 | 0 | 9,100 | 0 | 1,500 |
| 2024-03-22 | 0 | 10,600 | 0 | 9,200 | 0 | 1,400 |
| 2024-03-15 | 0 | 7,500 | 0 | 6,200 | 0 | 1,300 |
| 2024-03-08 | 0 | 6,100 | 0 | 4,900 | 0 | 1,200 |
| 2024-03-01 | 0 | 6,600 | 0 | 4,900 | 0 | 1,700 |
| 2024-02-22 | 0 | 6,200 | 0 | 5,000 | 0 | 1,200 |
| 2024-02-16 | 0 | 6,200 | 0 | 4,900 | 0 | 1,300 |
| 2024-02-09 | 0 | 5,700 | 0 | 4,500 | 0 | 1,200 |
| 2024-02-02 | 0 | 3,300 | 0 | 2,500 | 0 | 800 |
| 2024-01-26 | 0 | 2,800 | 0 | 2,000 | 0 | 800 |
| 2024-01-19 | 0 | 2,900 | 0 | 2,000 | 0 | 900 |
| 2024-01-12 | 0 | 2,900 | 0 | 2,100 | 0 | 800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 14:00 | 森尾電 | 役員の異動に関するお知らせ |
| 20250515 | 14:00 | 森尾電 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 14:00 | 森尾電 | 通期業績予想及び配当予想の修正並びに法人税等調整額（益）の計上に関するお知らせ |
| 20250411 | 14:00 | 森尾電 | 従業員向け株式報酬制度の導入に関するお知らせ |
| 20250206 | 14:00 | 森尾電 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 09:45 | 森尾電 | 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及び自己株式取得終了に関するお知らせ |
| 20241108 | 16:45 | 森尾電 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT－3）による買付けに関するお知らせ |
| 20241108 | 14:00 | 森尾電 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 14:00 | 森尾電 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 14:00 | 森尾電 | 当社株主総会における「当社株券等の大規模買付行為への対応方針（買収への対応方針）」 継続の承認について |
| 20240515 | 14:00 | 森尾電 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | 森尾電 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240412 | 14:00 | 森尾電 | 役員の異動に関するお知らせ |
| 20240206 | 14:00 | 森尾電 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6647 | 1 | 森尾電機株式会社 | 2025-06-07 08:23:41 |
| 6647 | 2 | 有価証券報告書｜森尾電機株式会社 | 2024-06-18 17:31:09 |
| 6647 | 2 | 決算短信｜森尾電機株式会社 | 2024-06-18 17:31:08 |
| 6647 | 2 | MORIO DENKI REPORT｜森尾電機株式会社 | 2024-06-15 01:40:29 |
| 6647 | 2 | 電子公告｜森尾電機株式会社 | 2024-06-15 01:40:28 |
| 6647 | 2 | IRニュース一覧｜森尾電機株式会社 | 2024-06-15 01:40:27 |
| 6647 | 2 | IR資料｜森尾電機株式会社 | 2024-06-15 01:40:25 |
| 6647 | 2 | IR関連ニュース｜森尾電機株式会社 | 2024-06-15 01:40:24 |