| 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 | 1,265 | 1,317 | 1,263 | 1,313 | 83,200 | 61 | 105% | 104% | 551% | ▲▲▲▲ | 98% | 100% | 102% | 96% | 108% |
| 20240925 | 1,315 | 1,315 | 1,275 | 1,287 | 34,300 | -26 | 98% | 98% | 41% | ▼ | 101% | 102% | 104% | 94% | 106% |
| 20240926 | 1,291 | 1,305 | 1,290 | 1,304 | 27,500 | 17 | 101% | 101% | 80% | ▲ | 101% | 99% | 103% | 95% | 107% |
| 20240927 | 1,301 | 1,325 | 1,287 | 1,317 | 52,600 | 13 | 101% | 101% | 191% | ▲▲ | 100% | 99% | 103% | 96% | 108% |
| 20240930 | 1,295 | 1,309 | 1,280 | 1,289 | 28,800 | -28 | 98% | 100% | 55% | ▼ | 102% | 100% | 103% | 94% | 106% |
| 20241001 | 1,292 | 1,316 | 1,292 | 1,313 | 17,100 | 24 | 102% | 102% | 59% | ▲ | 98% | 101% | 102% | 96% | 108% |
| 20241002 | 1,315 | 1,315 | 1,284 | 1,286 | 25,600 | -27 | 98% | 98% | 150% | ▼ | 99% | 102% | 103% | 94% | 106% |
| 20241003 | 1,300 | 1,306 | 1,287 | 1,287 | 11,000 | 1 | 100% | 99% | 43% | ▲ | 99% | 100% | 103% | 98% | 106% |
| 20241004 | 1,287 | 1,297 | 1,275 | 1,275 | 22,300 | -12 | 99% | 99% | 203% | ▼ | 99% | 100% | 100% | 97% | 105% |
| 20241007 | 1,301 | 1,301 | 1,286 | 1,290 | 75,800 | 15 | 101% | 99% | 340% | ▲ | 103% | 102% | 99% | 98% | 106% |
| 20241008 | 1,289 | 1,328 | 1,285 | 1,328 | 88,900 | 38 | 103% | 103% | 117% | ▲▲ | 97% | 99% | 96% | 100% | 109% |
| 20241009 | 1,331 | 1,331 | 1,279 | 1,291 | 83,700 | -37 | 97% | 97% | 94% | ▼ | 99% | 102% | 100% | 97% | 106% |
| 20241010 | 1,299 | 1,299 | 1,281 | 1,287 | 15,500 | -4 | 100% | 99% | 19% | ▼▼ | 101% | 104% | 101% | 97% | 106% |
| 20241011 | 1,285 | 1,306 | 1,284 | 1,297 | 25,100 | 10 | 101% | 101% | 162% | ▲ | 100% | 102% | 99% | 98% | 107% |
| 20241015 | 1,313 | 1,326 | 1,309 | 1,317 | 38,600 | 20 | 102% | 100% | 154% | ▲▲ | 101% | 102% | 100% | 99% | 108% |
| 20241016 | 1,306 | 1,322 | 1,300 | 1,314 | 21,800 | -3 | 100% | 101% | 56% | ▼ | 99% | 98% | 98% | 99% | 108% |
| 20241017 | 1,328 | 1,332 | 1,313 | 1,321 | 37,900 | 7 | 101% | 99% | 174% | ▲ | 99% | 95% | 96% | 99% | 108% |
| 20241018 | 1,348 | 1,355 | 1,327 | 1,337 | 35,400 | 16 | 101% | 99% | 93% | ▲▲ | 99% | 95% | 97% | 100% | 108% |
| 20241021 | 1,337 | 1,338 | 1,323 | 1,329 | 17,100 | -8 | 99% | 99% | 48% | ▼ | 97% | 95% | 97% | 99% | 106% |
| 20241022 | 1,335 | 1,335 | 1,297 | 1,300 | 50,500 | -29 | 98% | 97% | 295% | ▼▼ | 98% | 99% | 100% | 97% | 102% |
| 20241023 | 1,300 | 1,304 | 1,280 | 1,280 | 35,700 | -20 | 98% | 98% | 71% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241024 | 1,280 | 1,280 | 1,261 | 1,275 | 35,000 | -5 | 100% | 100% | 98% | ▼▼▼▼ | 97% | 100% | 99% | 95% | 100% |
| 20241025 | 1,275 | 1,275 | 1,230 | 1,237 | 26,200 | -38 | 97% | 97% | 75% | ▼▼▼▼▼ | 103% | 104% | 101% | 93% | 100% |
| 20241028 | 1,231 | 1,267 | 1,226 | 1,264 | 42,300 | 27 | 102% | 103% | 161% | ▲ | 101% | 99% | 96% | 95% | 102% |
| 20241029 | 1,270 | 1,290 | 1,264 | 1,282 | 81,300 | 18 | 101% | 101% | 192% | ▲▲ | 99% | 99% | 94% | 96% | 104% |
| 20241030 | 1,272 | 1,284 | 1,244 | 1,263 | 149,100 | -19 | 99% | 99% | 183% | ▼ | 102% | 102% | 96% | 94% | 102% |
| 20241031 | 1,251 | 1,288 | 1,241 | 1,278 | 45,000 | 15 | 101% | 102% | 30% | ▲ | 98% | 102% | 95% | 96% | 103% |
| 20241101 | 1,275 | 1,275 | 1,235 | 1,249 | 80,600 | -29 | 98% | 98% | 179% | ▼ | 99% | 103% | 96% | 93% | 101% |
| 20241105 | 1,261 | 1,261 | 1,231 | 1,254 | 25,300 | 5 | 100% | 99% | 31% | ▲ | 99% | 102% | 98% | 94% | 101% |
| 20241106 | 1,245 | 1,252 | 1,234 | 1,236 | 35,100 | -18 | 99% | 99% | 139% | ▼ | 102% | 100% | 97% | 92% | 100% |
| 20241107 | 1,253 | 1,303 | 1,251 | 1,281 | 63,200 | 45 | 104% | 102% | 180% | ▲ | 101% | 95% | 95% | 96% | 104% |
| 20241108 | 1,281 | 1,312 | 1,281 | 1,300 | 52,700 | 19 | 101% | 101% | 83% | ▲▲ | 101% | 96% | 97% | 97% | 105% |
| 20241111 | 1,250 | 1,276 | 1,248 | 1,264 | 75,300 | -36 | 97% | 101% | 143% | ▼ | 99% | 95% | 96% | 95% | 102% |
| 20241112 | 1,266 | 1,285 | 1,242 | 1,249 | 54,200 | -15 | 99% | 99% | 72% | ▼▼ | 98% | 96% | 97% | 93% | 101% |
| 20241113 | 1,252 | 1,252 | 1,223 | 1,223 | 40,300 | -26 | 98% | 98% | 74% | ▼▼▼ | 98% | 98% | 100% | 91% | 100% |
| 20241114 | 1,221 | 1,232 | 1,202 | 1,202 | 39,700 | -21 | 98% | 98% | 99% | ▼▼▼▼ | 99% | 99% | 101% | 90% | 100% |
| 20241115 | 1,207 | 1,221 | 1,192 | 1,192 | 53,100 | -10 | 99% | 99% | 134% | ▼▼▼▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20241118 | 1,192 | 1,209 | 1,191 | 1,199 | 44,300 | 7 | 101% | 101% | 83% | ▲ | 102% | 102% | 102% | 90% | 101% |
| 20241119 | 1,175 | 1,204 | 1,162 | 1,196 | 103,400 | -3 | 100% | 102% | 233% | ▼ | 99% | 97% | 99% | 92% | 100% |
| 20241120 | 1,207 | 1,226 | 1,189 | 1,199 | 50,100 | 3 | 100% | 99% | 48% | ▲ | 99% | 98% | 99% | 92% | 101% |
| 20241121 | 1,205 | 1,208 | 1,182 | 1,190 | 50,500 | -9 | 99% | 99% | 101% | ▼ | 100% | 101% | 101% | 92% | 100% |
| 20241122 | 1,190 | 1,204 | 1,186 | 1,194 | 53,400 | 4 | 100% | 100% | 106% | ▲ | 98% | 102% | 101% | 92% | 100% |
| 20241125 | 1,189 | 1,190 | 1,168 | 1,168 | 83,900 | -26 | 98% | 98% | 157% | ▼ | 101% | 105% | 103% | 90% | 100% |
| 20241126 | 1,161 | 1,175 | 1,157 | 1,170 | 140,000 | 2 | 100% | 101% | 167% | ▲ | 101% | 103% | 101% | 90% | 100% |
| 20241127 | 1,175 | 1,192 | 1,174 | 1,181 | 125,800 | 11 | 101% | 101% | 90% | ▲▲ | 102% | 102% | 101% | 91% | 101% |
| 20241128 | 1,175 | 1,215 | 1,175 | 1,200 | 160,700 | 19 | 102% | 102% | 128% | ▲▲▲ | 99% | 97% | 97% | 92% | 103% |
| 20241129 | 1,230 | 1,247 | 1,209 | 1,215 | 161,000 | 15 | 101% | 99% | 100% | ▲▲▲▲ | 99% | 98% | 97% | 93% | 104% |
| 20241202 | 1,225 | 1,240 | 1,209 | 1,216 | 93,300 | 1 | 100% | 99% | 58% | ▲▲▲▲▲ | 98% | 98% | 97% | 94% | 104% |
| 20241203 | 1,216 | 1,223 | 1,197 | 1,197 | 137,400 | -19 | 98% | 98% | 147% | ▼ | 100% | 100% | 98% | 92% | 102% |
| 20241204 | 1,193 | 1,193 | 1,175 | 1,188 | 72,500 | -9 | 99% | 100% | 53% | ▼▼ | 100% | 100% | 98% | 91% | 102% |
| 20241205 | 1,200 | 1,202 | 1,188 | 1,195 | 44,000 | 7 | 101% | 100% | 61% | ▲ | 100% | 100% | 99% | 92% | 102% |
| 20241206 | 1,190 | 1,202 | 1,184 | 1,193 | 84,000 | -2 | 100% | 100% | 191% | ▼ | 99% | 99% | 0% | 94% | 102% |
| 20241209 | 1,210 | 1,220 | 1,195 | 1,196 | 118,700 | 3 | 100% | 99% | 141% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241210 | 1,205 | 1,209 | 1,197 | 1,197 | 38,100 | 1 | 100% | 99% | 32% | ▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 1,193 | 1,195 | 1,179 | 1,188 | 56,900 | -9 | 99% | 100% | 149% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 1,187 | 1,192 | 1,185 | 1,186 | 31,000 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241213 | 1,188 | 1,192 | 1,181 | 1,192 | 37,800 | 6 | 101% | 100% | 122% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241216 | 1,192 | 1,196 | 1,178 | 1,186 | 62,000 | -6 | 99% | 99% | 164% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 1,186 | 1,186 | 1,176 | 1,176 | 56,100 | -10 | 99% | 99% | 90% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241218 | 1,176 | 1,180 | 1,162 | 1,162 | 86,100 | -14 | 99% | 99% | 153% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,162 | 1,176 | 1,153 | 1,173 | 62,600 | 11 | 101% | 101% | 73% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 1,175 | 1,182 | 1,170 | 1,173 | 50,000 | 0 | 100% | 100% | 80% | -- | % | % | % | 96% | 101% |
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 | 14,900 | 226,200 | 7,900 | 71,700 | 7,000 | 154,500 |
| 2024-12-06 | 12,900 | 231,800 | 7,000 | 73,800 | 5,900 | 158,000 |
| 2024-11-29 | 2,200 | 241,000 | 1,000 | 77,100 | 1,200 | 163,900 |
| 2024-11-22 | 3,400 | 242,000 | 1,700 | 75,900 | 1,700 | 166,100 |
| 2024-11-15 | 3,500 | 239,100 | 1,800 | 71,300 | 1,700 | 167,800 |
| 2024-11-08 | 5,900 | 234,800 | 0 | 70,600 | 5,900 | 164,200 |
| 2024-11-01 | 5,300 | 250,300 | 0 | 75,400 | 5,300 | 174,900 |
| 2024-10-25 | 4,800 | 276,200 | 0 | 112,000 | 4,800 | 164,200 |
| 2024-10-18 | 4,000 | 277,900 | 100 | 117,900 | 3,900 | 160,000 |
| 2024-10-11 | 2,900 | 352,800 | 100 | 167,200 | 2,800 | 185,600 |
| 2024-10-04 | 2,600 | 293,800 | 0 | 115,100 | 2,600 | 178,700 |
| 2024-09-27 | 3,800 | 292,600 | 0 | 119,700 | 3,800 | 172,900 |
| 2024-09-20 | 5,300 | 246,800 | 0 | 74,800 | 5,300 | 172,000 |
| 2024-09-13 | 2,900 | 250,500 | 0 | 76,000 | 2,900 | 174,500 |
| 2024-09-06 | 7,200 | 252,500 | 0 | 77,700 | 7,200 | 174,800 |
| 2024-08-30 | 3,800 | 249,500 | 0 | 72,900 | 3,800 | 176,600 |
| 2024-08-23 | 4,400 | 247,900 | 0 | 71,300 | 4,400 | 176,600 |
| 2024-08-16 | 5,400 | 247,400 | 100 | 67,400 | 5,300 | 180,000 |
| 2024-08-09 | 5,400 | 261,800 | 0 | 69,200 | 5,400 | 192,600 |
| 2024-08-02 | 3,600 | 305,800 | 0 | 90,600 | 3,600 | 215,200 |
| 2024-07-26 | 3,700 | 316,200 | 0 | 113,900 | 3,700 | 202,300 |
| 2024-07-19 | 1,900 | 302,100 | 0 | 118,500 | 1,900 | 183,600 |
| 2024-07-12 | 1,500 | 272,400 | 0 | 111,300 | 1,500 | 161,100 |
| 2024-07-05 | 5,400 | 276,300 | 0 | 109,600 | 5,400 | 166,700 |
| 2024-06-28 | 7,400 | 294,000 | 0 | 102,900 | 7,400 | 191,100 |
| 2024-06-21 | 9,800 | 286,900 | 0 | 110,300 | 9,800 | 176,600 |
| 2024-06-14 | 9,900 | 248,600 | 0 | 84,100 | 9,900 | 164,500 |
| 2024-06-07 | 10,200 | 241,800 | 0 | 83,400 | 10,200 | 158,400 |
| 2024-05-31 | 3,800 | 247,100 | 100 | 83,700 | 3,700 | 163,400 |
| 2024-05-24 | 10,800 | 222,400 | 0 | 78,100 | 10,800 | 144,300 |
| 2024-05-17 | 11,300 | 212,500 | 0 | 74,900 | 11,300 | 137,600 |
| 2024-05-10 | 9,200 | 255,200 | 0 | 83,800 | 9,200 | 171,400 |
| 2024-05-02 | 6,800 | 237,500 | 0 | 70,200 | 6,800 | 167,300 |
| 2024-04-26 | 9,400 | 293,800 | 0 | 107,600 | 9,400 | 186,200 |
| 2024-04-19 | 5,800 | 293,700 | 0 | 104,900 | 5,800 | 188,800 |
| 2024-04-12 | 18,000 | 341,000 | 0 | 118,900 | 18,000 | 222,100 |
| 2024-04-05 | 2,500 | 222,500 | 0 | 63,900 | 2,500 | 158,600 |
| 2024-03-29 | 3,500 | 217,600 | 0 | 70,600 | 3,500 | 147,000 |
| 2024-03-22 | 2,500 | 196,700 | 0 | 65,000 | 2,500 | 131,700 |
| 2024-03-15 | 800 | 191,900 | 0 | 56,700 | 800 | 135,200 |
| 2024-03-08 | 1,200 | 197,200 | 0 | 58,800 | 1,200 | 138,400 |
| 2024-03-01 | 1,700 | 177,000 | 0 | 49,300 | 1,700 | 127,700 |
| 2024-02-22 | 1,000 | 175,900 | 0 | 38,700 | 1,000 | 137,200 |
| 2024-02-16 | 1,100 | 184,700 | 0 | 39,900 | 1,100 | 144,800 |
| 2024-02-09 | 2,900 | 243,000 | 0 | 37,100 | 2,900 | 205,900 |
| 2024-02-02 | 1,900 | 241,500 | 0 | 37,200 | 1,900 | 204,300 |
| 2024-01-26 | 3,300 | 190,100 | 0 | 30,000 | 3,300 | 160,100 |
| 2024-01-19 | 3,500 | 190,600 | 0 | 31,600 | 3,500 | 159,000 |
| 2024-01-12 | 2,900 | 184,300 | 0 | 38,700 | 2,900 | 145,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 17:00 | 正興電機製作所 | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20241118 | 16:50 | 正興電機製作所 | 発行価格及び売出価格等の決定に関するお知らせ |
| 20241108 | 16:00 | 正興電機製作所 | 新株式発行及び株式売出しに関するお知らせ |
| 20241029 | 15:30 | 正興電機製作所 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20240828 | 15:30 | 正興電機製作所 | ひびきの研究開発センター（仮称）建設決定のお知らせ |
| 20240730 | 15:30 | 正興電機製作所 | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240730 | 15:30 | 正興電機製作所 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240517 | 16:00 | 正興電機製作所 | 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 |
| 20240426 | 16:30 | 正興電機製作所 | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240426 | 16:30 | 正興電機製作所 | 連結業績予想の修正に関するお知らせ |
| 20240426 | 16:30 | 正興電機製作所 | 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 |
| 20240327 | 15:30 | 正興電機製作所 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240327 | 15:30 | 正興電機製作所 | 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ついて |
| 20240327 | 15:30 | 正興電機製作所 | 監査等委員会設置会社への移行に伴う「内部統制システムの整備に関する基本方針」の一部改定に関するお知らせ |
| 20240228 | 17:00 | 正興電機製作所 | 監査等委員会設置会社への移行等に伴う定款一部変更に関するお知らせ |
| 20240228 | 17:00 | 正興電機製作所 | 監査等委員会設置会社移行後の役員の異動等に関するお知らせ |
| 20240208 | 17:00 | 正興電機製作所 | 剰余金の配当に関するお知らせ |
| 20240208 | 17:00 | 正興電機製作所 | 2023年12月期決算短信〔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 |
|---|---|---|---|
| 6653 | 1 | 株式会社 正興電機製作所 | 2024-12-21 22:23:52 |
| 6653 | 2 | 2024年12月期 第3四半期決算発表(10月29日予定） | 株式会社 正興電機製作所 | 2024-10-07 16:29:35 |
| 6653 | 2 | 2024年12月期 第2四半期決算発表(7月30日予定） | 株式会社 正興電機製作所 | 2024-06-25 15:28:53 |
| 6653 | 2 | 正兴电机制作所 | 2024-06-18 17:31:11 |
| 6653 | 2 | 環境 | サステナビリティ | 株式会社 正興電機製作所 | 2024-06-18 08:23:48 |
| 6653 | 2 | 配当金・株主優待 | 株主・投資家情報 | 株式会社 正興電機製作所 | 2024-06-15 01:40:54 |
| 6653 | 2 | 株式基本情報 | 株主・投資家情報 | 株式会社 正興電機製作所 | 2024-06-15 01:40:52 |
| 6653 | 2 | 株主総会 | 株主・投資家情報 | 株式会社 正興電機製作所 | 2024-06-15 01:40:51 |
| 6653 | 2 | 業績ハイライト | 株主・投資家情報 | 株式会社 正興電機製作所 | 2024-06-15 01:40:49 |
| 6653 | 2 | 決算説明会資料 | 株主・投資家情報 | 株式会社 正興電機製作所 | 2024-06-15 01:40:48 |