| 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 | 525 | 535 | 515 | 522 | 25,100 | -1 | 100% | 99% | 433% | ▼ | 100% | 104% | 102% | 97% | 103% |
| 20240925 | 523 | 529 | 522 | 523 | 10,700 | 1 | 100% | 100% | 43% | ▲ | 107% | 101% | 100% | 97% | 104% |
| 20240926 | 530 | 602 | 530 | 568 | 1,123,500 | 45 | 109% | 107% | 10500% | ▲▲ | 98% | 96% | 95% | 100% | 112% |
| 20240927 | 560 | 566 | 536 | 551 | 167,700 | -17 | 97% | 98% | 15% | ▼ | 103% | 102% | 101% | 97% | 109% |
| 20240930 | 525 | 546 | 525 | 542 | 42,100 | -9 | 98% | 103% | 25% | ▼▼ | 99% | 100% | 97% | 95% | 107% |
| 20241001 | 542 | 542 | 529 | 536 | 26,500 | -6 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 99% | 94% | 106% |
| 20241002 | 532 | 535 | 529 | 531 | 25,300 | -5 | 99% | 100% | 95% | ▼▼▼▼ | 99% | 99% | 97% | 93% | 105% |
| 20241003 | 540 | 540 | 531 | 537 | 18,600 | 6 | 101% | 99% | 74% | ▲ | 99% | 99% | 98% | 95% | 106% |
| 20241004 | 537 | 537 | 523 | 531 | 43,800 | -6 | 99% | 99% | 235% | ▼ | 100% | 98% | 96% | 93% | 105% |
| 20241007 | 541 | 543 | 532 | 543 | 22,400 | 12 | 102% | 100% | 51% | ▲ | 99% | 98% | 96% | 96% | 108% |
| 20241008 | 542 | 543 | 533 | 536 | 15,500 | -7 | 99% | 99% | 69% | ▼ | 99% | 99% | 98% | 94% | 106% |
| 20241009 | 535 | 538 | 530 | 532 | 30,800 | -4 | 99% | 99% | 199% | ▼▼ | 99% | 99% | 98% | 94% | 105% |
| 20241010 | 535 | 535 | 529 | 530 | 15,200 | -2 | 100% | 99% | 49% | ▼▼▼ | 101% | 100% | 100% | 93% | 105% |
| 20241011 | 528 | 532 | 526 | 531 | 15,100 | 1 | 100% | 101% | 99% | ▲ | 99% | 99% | 99% | 93% | 105% |
| 20241015 | 532 | 532 | 528 | 528 | 10,600 | -3 | 99% | 99% | 70% | ▼ | 100% | 99% | 100% | 93% | 103% |
| 20241016 | 528 | 528 | 526 | 527 | 9,200 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 101% | 93% | 103% |
| 20241017 | 527 | 527 | 525 | 526 | 7,100 | -1 | 100% | 100% | 77% | ▼▼▼ | 100% | 99% | 101% | 93% | 102% |
| 20241018 | 526 | 528 | 524 | 524 | 12,000 | -2 | 100% | 100% | 169% | ▼▼▼▼ | 100% | 98% | 101% | 92% | 102% |
| 20241021 | 524 | 527 | 522 | 525 | 12,600 | 1 | 100% | 100% | 105% | ▲ | 99% | 99% | 101% | 92% | 101% |
| 20241022 | 524 | 526 | 521 | 521 | 14,600 | -4 | 99% | 99% | 116% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20241023 | 523 | 523 | 520 | 520 | 3,700 | -1 | 100% | 99% | 25% | ▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20241024 | 518 | 518 | 516 | 516 | 11,300 | -4 | 99% | 100% | 305% | ▼▼▼ | 99% | 100% | 103% | 91% | 100% |
| 20241025 | 516 | 516 | 508 | 509 | 16,800 | -7 | 99% | 99% | 149% | ▼▼▼▼ | 102% | 102% | 104% | 92% | 100% |
| 20241028 | 509 | 517 | 509 | 517 | 10,000 | 8 | 102% | 102% | 60% | ▲ | 101% | 100% | 103% | 95% | 102% |
| 20241029 | 513 | 519 | 511 | 516 | 17,800 | -1 | 100% | 101% | 178% | ▼ | 97% | 100% | 103% | 95% | 101% |
| 20241030 | 514 | 519 | 499 | 499 | 112,700 | -17 | 97% | 97% | 633% | ▼▼ | 103% | 104% | 105% | 92% | 100% |
| 20241031 | 504 | 517 | 504 | 517 | 17,000 | 18 | 104% | 103% | 15% | ▲ | 99% | 101% | 102% | 95% | 104% |
| 20241101 | 518 | 518 | 510 | 513 | 11,900 | -4 | 99% | 99% | 70% | ▼ | 99% | 102% | 104% | 94% | 103% |
| 20241105 | 516 | 516 | 510 | 512 | 15,100 | -1 | 100% | 99% | 127% | ▼▼ | 100% | 103% | 104% | 94% | 103% |
| 20241106 | 515 | 518 | 514 | 514 | 6,000 | 2 | 100% | 100% | 40% | ▲ | 101% | 102% | 104% | 96% | 103% |
| 20241107 | 518 | 523 | 517 | 522 | 12,700 | 8 | 102% | 101% | 212% | ▲▲ | 100% | 102% | 103% | 98% | 105% |
| 20241108 | 522 | 524 | 520 | 522 | 7,900 | 0 | 100% | 100% | 62% | -- | 101% | 100% | 103% | 98% | 105% |
| 20241111 | 523 | 527 | 521 | 527 | 15,800 | 5 | 101% | 101% | 200% | ▲ | 100% | 99% | 102% | 99% | 106% |
| 20241112 | 527 | 533 | 525 | 529 | 18,700 | 2 | 100% | 100% | 118% | ▲▲ | 100% | 98% | 102% | 100% | 106% |
| 20241113 | 530 | 533 | 529 | 530 | 29,600 | 1 | 100% | 100% | 158% | ▲▲▲ | 97% | 98% | 101% | 100% | 106% |
| 20241114 | 534 | 536 | 514 | 520 | 61,000 | -10 | 98% | 97% | 206% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20241115 | 524 | 524 | 516 | 521 | 11,200 | 1 | 100% | 99% | 18% | ▲ | 100% | 102% | 105% | 98% | 104% |
| 20241118 | 518 | 521 | 518 | 518 | 7,900 | -3 | 99% | 100% | 71% | ▼ | 99% | 101% | 104% | 98% | 104% |
| 20241119 | 522 | 522 | 517 | 519 | 20,000 | 1 | 100% | 99% | 253% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20241120 | 520 | 524 | 520 | 522 | 8,600 | 3 | 101% | 100% | 43% | ▲▲ | 100% | 100% | 104% | 98% | 105% |
| 20241121 | 522 | 523 | 519 | 522 | 5,100 | 0 | 100% | 100% | 59% | -- | 101% | 100% | 104% | 98% | 105% |
| 20241122 | 523 | 528 | 521 | 528 | 5,400 | 6 | 101% | 101% | 106% | ▲ | 100% | 98% | 103% | 100% | 106% |
| 20241125 | 528 | 530 | 526 | 527 | 8,300 | -1 | 100% | 100% | 154% | ▼ | 99% | 102% | 103% | 99% | 106% |
| 20241126 | 527 | 527 | 523 | 524 | 9,100 | -3 | 99% | 99% | 110% | ▼▼ | 99% | 102% | 102% | 99% | 105% |
| 20241127 | 524 | 527 | 518 | 521 | 9,100 | -3 | 99% | 99% | 100% | ▼▼▼ | 100% | 103% | 104% | 98% | 104% |
| 20241128 | 518 | 522 | 518 | 519 | 9,200 | -2 | 100% | 100% | 101% | ▼▼▼▼ | 100% | 103% | 103% | 98% | 101% |
| 20241129 | 520 | 522 | 519 | 520 | 3,800 | 1 | 100% | 100% | 41% | ▲ | 103% | 103% | 103% | 98% | 102% |
| 20241202 | 520 | 541 | 520 | 537 | 98,700 | 17 | 103% | 103% | 2597% | ▲▲ | 99% | 100% | 98% | 100% | 105% |
| 20241203 | 540 | 540 | 531 | 533 | 29,700 | -4 | 99% | 99% | 30% | ▼ | 99% | 101% | 99% | 99% | 104% |
| 20241204 | 536 | 536 | 528 | 528 | 11,700 | -5 | 99% | 99% | 39% | ▼▼ | 99% | 101% | 99% | 98% | 102% |
| 20241205 | 536 | 536 | 529 | 533 | 24,200 | 5 | 101% | 99% | 207% | ▲ | 99% | 101% | 99% | 99% | 103% |
| 20241206 | 533 | 533 | 529 | 530 | 15,700 | -3 | 99% | 99% | 65% | ▼ | 101% | 101% | 0% | 99% | 102% |
| 20241209 | 532 | 539 | 531 | 539 | 17,700 | 9 | 102% | 101% | 113% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241210 | 540 | 544 | 538 | 542 | 23,100 | 3 | 101% | 100% | 131% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241211 | 544 | 545 | 535 | 535 | 17,400 | -7 | 99% | 98% | 75% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 538 | 538 | 535 | 537 | 8,400 | 2 | 100% | 100% | 48% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241213 | 534 | 537 | 531 | 532 | 9,300 | -5 | 99% | 100% | 111% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241216 | 534 | 536 | 533 | 533 | 6,600 | 1 | 100% | 100% | 71% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241217 | 533 | 535 | 530 | 530 | 5,500 | -3 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 529 | 531 | 528 | 529 | 11,800 | -1 | 100% | 100% | 215% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 528 | 528 | 525 | 526 | 7,300 | -3 | 99% | 100% | 62% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 526 | 529 | 526 | 528 | 23,800 | 2 | 100% | 100% | 326% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 500 | 136,700 | 0 | 63,700 | 500 | 73,000 |
| 2024-12-06 | 500 | 145,400 | 0 | 64,300 | 500 | 81,100 |
| 2024-11-29 | 1,100 | 180,100 | 0 | 109,800 | 1,100 | 70,300 |
| 2024-11-22 | 2,500 | 180,500 | 0 | 109,700 | 2,500 | 70,800 |
| 2024-11-15 | 3,600 | 176,700 | 0 | 96,500 | 3,600 | 80,200 |
| 2024-11-08 | 2,900 | 199,100 | 0 | 122,900 | 2,900 | 76,200 |
| 2024-11-01 | 1,500 | 191,100 | 0 | 116,200 | 1,500 | 74,900 |
| 2024-10-25 | 1,100 | 165,600 | 0 | 96,900 | 1,100 | 68,700 |
| 2024-10-18 | 1,400 | 152,300 | 0 | 79,300 | 1,400 | 73,000 |
| 2024-10-11 | 1,000 | 139,900 | 0 | 63,600 | 1,000 | 76,300 |
| 2024-10-04 | 700 | 151,000 | 0 | 61,400 | 700 | 89,600 |
| 2024-09-27 | 18,500 | 186,300 | 0 | 60,400 | 18,500 | 125,900 |
| 2024-09-20 | 100 | 191,800 | 0 | 139,600 | 100 | 52,200 |
| 2024-09-13 | 100 | 190,400 | 0 | 140,100 | 100 | 50,300 |
| 2024-09-06 | 300 | 191,200 | 0 | 140,600 | 300 | 50,600 |
| 2024-08-30 | 300 | 200,100 | 0 | 144,200 | 300 | 55,900 |
| 2024-08-23 | 1,100 | 199,400 | 0 | 143,900 | 1,100 | 55,500 |
| 2024-08-16 | 1,400 | 201,000 | 0 | 145,500 | 1,400 | 55,500 |
| 2024-08-09 | 2,600 | 201,300 | 0 | 146,800 | 2,600 | 54,500 |
| 2024-08-02 | 500 | 212,500 | 0 | 125,900 | 500 | 86,600 |
| 2024-07-26 | 800 | 212,000 | 0 | 71,300 | 800 | 140,700 |
| 2024-07-19 | 1,100 | 213,600 | 0 | 69,200 | 1,100 | 144,400 |
| 2024-07-12 | 1,000 | 209,100 | 0 | 67,400 | 1,000 | 141,700 |
| 2024-07-05 | 900 | 218,200 | 0 | 77,900 | 900 | 140,300 |
| 2024-06-28 | 2,200 | 207,000 | 0 | 59,000 | 2,200 | 148,000 |
| 2024-06-21 | 2,300 | 200,700 | 0 | 53,800 | 2,300 | 146,900 |
| 2024-06-14 | 2,400 | 202,100 | 0 | 55,000 | 2,400 | 147,100 |
| 2024-06-07 | 2,500 | 208,100 | 0 | 55,400 | 2,500 | 152,700 |
| 2024-05-31 | 2,900 | 201,700 | 0 | 46,700 | 2,900 | 155,000 |
| 2024-05-24 | 2,300 | 202,500 | 0 | 49,500 | 2,300 | 153,000 |
| 2024-05-17 | 1,200 | 213,800 | 0 | 74,700 | 1,200 | 139,100 |
| 2024-05-10 | 1,100 | 262,800 | 0 | 115,200 | 1,100 | 147,600 |
| 2024-05-02 | 900 | 251,300 | 0 | 110,700 | 900 | 140,600 |
| 2024-04-26 | 1,200 | 263,300 | 0 | 121,300 | 1,200 | 142,000 |
| 2024-04-19 | 1,000 | 278,200 | 100 | 125,800 | 900 | 152,400 |
| 2024-04-12 | 3,800 | 303,500 | 0 | 127,500 | 3,800 | 176,000 |
| 2024-04-05 | 1,100 | 279,800 | 0 | 116,900 | 1,100 | 162,900 |
| 2024-03-29 | 600 | 249,900 | 0 | 110,500 | 600 | 139,400 |
| 2024-03-22 | 200 | 201,900 | 0 | 88,400 | 200 | 113,500 |
| 2024-03-15 | 600 | 165,900 | 0 | 72,800 | 600 | 93,100 |
| 2024-03-08 | 200 | 151,700 | 0 | 68,300 | 200 | 83,400 |
| 2024-03-01 | 200 | 135,000 | 0 | 65,000 | 200 | 70,000 |
| 2024-02-22 | 200 | 122,000 | 0 | 64,200 | 200 | 57,800 |
| 2024-02-16 | 200 | 106,600 | 0 | 61,900 | 200 | 44,700 |
| 2024-02-09 | 5,900 | 46,500 | 0 | 25,200 | 5,900 | 21,300 |
| 2024-02-02 | 5,900 | 45,200 | 0 | 24,000 | 5,900 | 21,200 |
| 2024-01-26 | 6,400 | 46,600 | 0 | 23,800 | 6,400 | 22,800 |
| 2024-01-19 | 6,200 | 42,400 | 0 | 21,900 | 6,200 | 20,500 |
| 2024-01-12 | 6,000 | 38,200 | 0 | 18,500 | 6,000 | 19,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:30 | 星和電機 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 16:30 | 星和電機 | 2024年12月期 第３四半期 決算補足資料 |
| 20240809 | 16:30 | 星和電機 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | 星和電機 | 第２四半期(中間期)の連結業績予想値と実績値との差異に関するお知らせ |
| 20240809 | 16:30 | 星和電機 | 2024年12月期 第２四半期（中間期） 決算補足資料 |
| 20240613 | 11:00 | 星和電機 | 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取得終了に関するお知らせ |
| 20240612 | 16:30 | 星和電機 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240514 | 16:00 | 星和電機 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 星和電機 | 2024年12月期 第１四半期 決算補足資料 |
| 20240401 | 13:00 | 星和電機 | 役員および執行役員の異動に関するお知らせ |
| 20240328 | 15:00 | 星和電機 | 執行役員の異動に関するお知らせ |
| 20240318 | 11:00 | 星和電機 | 2023年１２月期 決算説明資料 |
| 20240213 | 16:30 | 星和電機 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 16:30 | 星和電機 | 通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240213 | 16:30 | 星和電機 | 剰余金の配当（期末配当）に関するお知らせ |
| 20240213 | 16:30 | 星和電機 | 2023年12月期 決算補足資料 |
| 20240122 | 16:00 | 星和電機 | 役員の異動（内定）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHBR | 350 | 2024-10-03 14:43 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100UGVK | 350 | 2024-10-01 16:20 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100U2UR | 350 | 2024-07-22 10:29 | 星和電機（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TZKZ | 350 | 2024-07-03 15:21 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100TZBM | 350 | 2024-07-02 16:42 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100TOI3 | 350 | 2024-06-21 10:26 | 星和電機（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T7NX | 350 | 2024-04-03 13:24 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100T6UQ | 350 | 2024-03-29 15:31 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6748 | 1 | 星和電機株式会社 | 2024-12-21 22:24:47 |
| 6748 | 2 | IR 新着情報一覧 | 星和電機株式会社 | 2024-06-19 06:26:05 |
| 6748 | 2 | 決算期（事業年度の末日）の変更に関するお知らせ | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:35 |
| 6748 | 2 | FAQ | 星和電機株式会社 | 2024-06-14 13:30:33 |
| 6748 | 2 | 業績・財務情報 | 2024-06-14 13:30:31 |
| 6748 | 2 | IR資料 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:30 |
| 6748 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:29 |
| 6748 | 2 | 株式情報 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:28 |
| 6748 | 2 | 中期経営戦略 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:26 |
| 6748 | 2 | 経営理念 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:25 |