| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,268 | 1,285 | 1,241 | 1,245 | 92,600 | -49 | 96% | 98% | 158% | ▼▼ | 99% | 101% | 104% | 83% | 100% |
| 20240726 | 1,260 | 1,268 | 1,234 | 1,253 | 61,800 | 8 | 101% | 99% | 67% | ▲ | 100% | 96% | 102% | 84% | 101% |
| 20240729 | 1,283 | 1,287 | 1,263 | 1,287 | 36,200 | 34 | 103% | 100% | 59% | ▲▲ | 97% | 89% | 99% | 86% | 103% |
| 20240730 | 1,325 | 1,325 | 1,270 | 1,289 | 313,400 | 2 | 100% | 97% | 866% | ▲▲▲ | 106% | 87% | 111% | 86% | 104% |
| 20240731 | 1,199 | 1,273 | 1,189 | 1,273 | 189,200 | -16 | 99% | 106% | 60% | ▼ | 98% | 89% | 106% | 86% | 102% |
| 20240801 | 1,255 | 1,258 | 1,207 | 1,233 | 88,000 | -40 | 97% | 98% | 47% | ▼▼ | 99% | 95% | 113% | 84% | 100% |
| 20240802 | 1,180 | 1,216 | 1,173 | 1,173 | 127,900 | -60 | 95% | 99% | 145% | ▼▼▼ | 90% | 105% | 124% | 81% | 100% |
| 20240805 | 1,083 | 1,095 | 966 | 975 | 213,100 | -198 | 83% | 90% | 167% | ▼▼▼▼ | 100% | 113% | 131% | 69% | 100% |
| 20240806 | 1,044 | 1,067 | 1,011 | 1,044 | 115,000 | 69 | 107% | 100% | 54% | ▲ | 109% | 116% | 133% | 73% | 107% |
| 20240807 | 1,031 | 1,147 | 1,023 | 1,120 | 158,900 | 76 | 107% | 109% | 138% | ▲▲ | 100% | 114% | 125% | 79% | 115% |
| 20240808 | 1,096 | 1,122 | 1,062 | 1,094 | 148,900 | -26 | 98% | 100% | 94% | ▼ | 102% | 112% | 122% | 77% | 112% |
| 20240809 | 1,124 | 1,166 | 1,118 | 1,142 | 127,400 | 48 | 104% | 102% | 86% | ▲ | 101% | 108% | 117% | 80% | 117% |
| 20240813 | 1,168 | 1,177 | 1,139 | 1,176 | 82,000 | 34 | 103% | 101% | 64% | ▲▲ | 101% | 107% | 115% | 83% | 121% |
| 20240814 | 1,186 | 1,214 | 1,186 | 1,201 | 54,200 | 25 | 102% | 101% | 66% | ▲▲▲ | 101% | 107% | 112% | 84% | 123% |
| 20240815 | 1,227 | 1,255 | 1,227 | 1,245 | 89,900 | 44 | 104% | 101% | 166% | ▲▲▲▲ | 100% | 105% | 109% | 90% | 128% |
| 20240816 | 1,253 | 1,270 | 1,230 | 1,258 | 63,800 | 13 | 101% | 100% | 71% | ▲▲▲▲▲ | 100% | 103% | 109% | 92% | 129% |
| 20240819 | 1,254 | 1,274 | 1,238 | 1,252 | 54,300 | -6 | 100% | 100% | 85% | ▼ | 100% | 100% | 108% | 95% | 128% |
| 20240820 | 1,273 | 1,279 | 1,267 | 1,267 | 29,900 | 15 | 101% | 100% | 55% | ▲ | 104% | 102% | 100% | 96% | 130% |
| 20240821 | 1,260 | 1,330 | 1,258 | 1,314 | 115,200 | 47 | 104% | 104% | 385% | ▲▲ | 98% | 102% | 96% | 100% | 135% |
| 20240822 | 1,307 | 1,307 | 1,281 | 1,286 | 69,300 | -28 | 98% | 98% | 60% | ▼ | 99% | 104% | 98% | 98% | 132% |
| 20240823 | 1,286 | 1,287 | 1,252 | 1,271 | 52,900 | -15 | 99% | 99% | 76% | ▼▼ | 100% | 105% | 103% | 97% | 130% |
| 20240826 | 1,272 | 1,272 | 1,244 | 1,267 | 41,500 | -4 | 100% | 100% | 78% | ▼▼▼ | 102% | 106% | 104% | 96% | 130% |
| 20240827 | 1,267 | 1,288 | 1,266 | 1,288 | 20,000 | 21 | 102% | 102% | 48% | ▲ | 103% | 106% | 101% | 98% | 132% |
| 20240828 | 1,297 | 1,350 | 1,297 | 1,333 | 135,200 | 45 | 103% | 103% | 676% | ▲▲ | 98% | 101% | 98% | 100% | 137% |
| 20240829 | 1,349 | 1,349 | 1,309 | 1,319 | 48,500 | -14 | 99% | 98% | 36% | ▼ | 101% | 95% | 100% | 99% | 135% |
| 20240830 | 1,319 | 1,342 | 1,317 | 1,338 | 25,200 | 19 | 101% | 101% | 52% | ▲ | 99% | 93% | 98% | 100% | 137% |
| 20240902 | 1,347 | 1,350 | 1,322 | 1,335 | 30,700 | -3 | 100% | 99% | 122% | ▼ | 101% | 93% | 98% | 100% | 137% |
| 20240903 | 1,349 | 1,384 | 1,345 | 1,369 | 93,300 | 34 | 103% | 101% | 304% | ▲ | 96% | 95% | 100% | 100% | 131% |
| 20240904 | 1,313 | 1,320 | 1,256 | 1,256 | 141,700 | -113 | 92% | 96% | 152% | ▼ | 100% | 98% | 105% | 92% | 115% |
| 20240905 | 1,250 | 1,289 | 1,246 | 1,254 | 48,000 | -2 | 100% | 100% | 34% | ▼▼ | 100% | 98% | 105% | 92% | 115% |
| 20240906 | 1,258 | 1,280 | 1,238 | 1,254 | 45,100 | 0 | 100% | 100% | 94% | -- | 104% | 103% | 111% | 92% | 110% |
| 20240909 | 1,197 | 1,248 | 1,190 | 1,245 | 44,200 | -9 | 99% | 104% | 98% | ▼ | 98% | 98% | 106% | 91% | 106% |
| 20240910 | 1,249 | 1,249 | 1,223 | 1,226 | 29,100 | -19 | 98% | 98% | 66% | ▼▼ | 100% | 100% | 109% | 90% | 102% |
| 20240911 | 1,220 | 1,233 | 1,200 | 1,215 | 30,900 | -11 | 99% | 100% | 106% | ▼▼▼ | 99% | 100% | 107% | 89% | 100% |
| 20240912 | 1,239 | 1,247 | 1,221 | 1,229 | 28,100 | 14 | 101% | 99% | 91% | ▲ | 100% | 102% | 109% | 90% | 101% |
| 20240913 | 1,222 | 1,230 | 1,218 | 1,227 | 18,700 | -2 | 100% | 100% | 67% | ▼ | 98% | 106% | 107% | 90% | 101% |
| 20240917 | 1,238 | 1,238 | 1,202 | 1,214 | 23,200 | -13 | 99% | 98% | 124% | ▼▼ | 99% | 107% | 108% | 89% | 100% |
| 20240918 | 1,229 | 1,233 | 1,214 | 1,219 | 16,400 | 5 | 100% | 99% | 71% | ▲ | 100% | 106% | 109% | 89% | 100% |
| 20240919 | 1,230 | 1,240 | 1,230 | 1,233 | 13,800 | 14 | 101% | 100% | 84% | ▲▲ | 100% | 105% | 107% | 90% | 102% |
| 20240920 | 1,249 | 1,257 | 1,247 | 1,252 | 15,100 | 19 | 102% | 100% | 109% | ▲▲▲ | 104% | 104% | 106% | 91% | 103% |
| 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% | 0% | 98% | 106% |
| 20241008 | 1,289 | 1,328 | 1,285 | 1,328 | 88,900 | 38 | 103% | 103% | 117% | ▲▲ | 97% | 99% | 0% | 100% | 109% |
| 20241009 | 1,331 | 1,331 | 1,279 | 1,291 | 83,700 | -37 | 97% | 97% | 94% | ▼ | 99% | 102% | 0% | 97% | 106% |
| 20241010 | 1,299 | 1,299 | 1,281 | 1,287 | 15,500 | -4 | 100% | 99% | 19% | ▼▼ | 101% | 104% | 0% | 97% | 106% |
| 20241011 | 1,285 | 1,306 | 1,284 | 1,297 | 25,100 | 10 | 101% | 101% | 162% | ▲ | 100% | 102% | 0% | 98% | 107% |
| 20241015 | 1,313 | 1,326 | 1,309 | 1,317 | 38,600 | 20 | 102% | 100% | 154% | ▲▲ | 101% | 102% | 0% | 99% | 108% |
| 20241016 | 1,306 | 1,322 | 1,300 | 1,314 | 21,800 | -3 | 100% | 101% | 56% | ▼ | 99% | 98% | 0% | 99% | 108% |
| 20241017 | 1,328 | 1,332 | 1,313 | 1,321 | 37,900 | 7 | 101% | 99% | 174% | ▲ | 99% | 0% | 0% | 99% | 108% |
| 20241018 | 1,348 | 1,355 | 1,327 | 1,337 | 35,400 | 16 | 101% | 99% | 93% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241021 | 1,337 | 1,338 | 1,323 | 1,329 | 17,100 | -8 | 99% | 99% | 48% | ▼ | 97% | 0% | 0% | 99% | 106% |
| 20241022 | 1,335 | 1,335 | 1,297 | 1,300 | 50,500 | -29 | 98% | 97% | 295% | ▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TL3S | 350 | 2024-06-13 10:52 | 株式会社正興電機製作所 | 株式会社日立製作所 | 変更報告書 |
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 | 2024-10-23 00:25:38 |
| 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 |