| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 501 | 504 | 498 | 504 | 31,200 | 3 | 101% | 101% | 207% | ▲ | 100% | 101% | 105% | 93% | 101% |
| 20250121 | 504 | 507 | 504 | 505 | 5,300 | 1 | 100% | 100% | 17% | ▲▲ | 100% | 102% | 104% | 93% | 101% |
| 20250122 | 505 | 507 | 505 | 507 | 13,900 | 2 | 100% | 100% | 262% | ▲▲▲ | 100% | 101% | 104% | 94% | 101% |
| 20250123 | 508 | 512 | 507 | 508 | 3,800 | 1 | 100% | 100% | 27% | ▲▲▲▲ | 99% | 100% | 103% | 94% | 101% |
| 20250124 | 510 | 510 | 505 | 506 | 6,700 | -2 | 100% | 99% | 176% | ▼ | 101% | 99% | 104% | 93% | 101% |
| 20250127 | 507 | 511 | 507 | 511 | 16,700 | 5 | 101% | 101% | 249% | ▲ | 101% | 98% | 103% | 94% | 102% |
| 20250128 | 511 | 514 | 511 | 514 | 9,500 | 3 | 101% | 101% | 57% | ▲▲ | 99% | 99% | 101% | 95% | 103% |
| 20250129 | 514 | 516 | 508 | 508 | 29,700 | -6 | 99% | 99% | 313% | ▼ | 97% | 101% | 102% | 94% | 101% |
| 20250130 | 506 | 507 | 492 | 492 | 163,700 | -16 | 97% | 97% | 551% | ▼▼ | 101% | 103% | 104% | 93% | 100% |
| 20250131 | 498 | 506 | 498 | 502 | 26,400 | 10 | 102% | 101% | 16% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20250203 | 506 | 507 | 501 | 503 | 14,100 | 1 | 100% | 99% | 53% | ▲▲ | 100% | 102% | 107% | 96% | 102% |
| 20250204 | 509 | 510 | 505 | 510 | 17,800 | 7 | 101% | 100% | 126% | ▲▲▲ | 100% | 103% | 107% | 97% | 104% |
| 20250205 | 511 | 512 | 503 | 511 | 19,500 | 1 | 100% | 100% | 110% | ▲▲▲▲ | 101% | 103% | 107% | 98% | 104% |
| 20250206 | 510 | 514 | 509 | 514 | 12,300 | 3 | 101% | 101% | 63% | ▲▲▲▲▲ | 100% | 101% | 106% | 98% | 104% |
| 20250207 | 514 | 514 | 511 | 514 | 8,100 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 106% | 98% | 104% |
| 20250210 | 517 | 520 | 513 | 519 | 15,600 | 5 | 101% | 100% | 193% | ▲ | 101% | 98% | 104% | 100% | 105% |
| 20250212 | 523 | 530 | 523 | 527 | 21,100 | 8 | 102% | 101% | 135% | ▲▲ | 99% | 98% | 104% | 100% | 107% |
| 20250213 | 525 | 527 | 514 | 519 | 62,200 | -8 | 98% | 99% | 295% | ▼ | 98% | 99% | 105% | 98% | 105% |
| 20250214 | 522 | 522 | 511 | 512 | 23,900 | -7 | 99% | 98% | 38% | ▼▼ | 101% | 101% | 107% | 97% | 104% |
| 20250217 | 511 | 514 | 508 | 514 | 21,500 | 2 | 100% | 101% | 90% | ▲ | 99% | 101% | 104% | 98% | 104% |
| 20250218 | 513 | 513 | 508 | 508 | 10,500 | -6 | 99% | 99% | 49% | ▼ | 101% | 102% | 105% | 96% | 103% |
| 20250219 | 508 | 515 | 508 | 515 | 9,800 | 7 | 101% | 101% | 93% | ▲ | 99% | 100% | 103% | 98% | 105% |
| 20250220 | 516 | 518 | 513 | 513 | 15,400 | -2 | 100% | 99% | 157% | ▼ | 101% | 101% | 105% | 97% | 104% |
| 20250225 | 511 | 525 | 511 | 517 | 22,200 | 4 | 101% | 101% | 144% | ▲ | 99% | 100% | 103% | 98% | 105% |
| 20250226 | 519 | 520 | 513 | 513 | 11,800 | -4 | 99% | 99% | 53% | ▼ | 101% | 106% | 104% | 97% | 104% |
| 20250227 | 514 | 519 | 514 | 518 | 3,400 | 5 | 101% | 101% | 29% | ▲ | 100% | 106% | 104% | 98% | 105% |
| 20250228 | 517 | 519 | 515 | 516 | 3,200 | -2 | 100% | 100% | 94% | ▼ | 100% | 103% | 104% | 98% | 105% |
| 20250303 | 517 | 522 | 515 | 517 | 8,900 | 1 | 100% | 100% | 278% | ▲ | 100% | 102% | 104% | 98% | 105% |
| 20250304 | 517 | 517 | 513 | 516 | 5,100 | -1 | 100% | 100% | 57% | ▼ | 105% | 102% | 103% | 98% | 103% |
| 20250305 | 518 | 589 | 514 | 546 | 523,000 | 30 | 106% | 105% | 10255% | ▲ | 99% | 98% | 100% | 100% | 109% |
| 20250306 | 537 | 540 | 522 | 533 | 103,000 | -13 | 98% | 99% | 20% | ▼ | 100% | 99% | 101% | 98% | 105% |
| 20250307 | 530 | 531 | 523 | 529 | 28,500 | -4 | 99% | 100% | 28% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20250310 | 530 | 532 | 527 | 528 | 20,800 | -1 | 100% | 100% | 73% | ▼▼▼ | 99% | 101% | 102% | 97% | 104% |
| 20250311 | 527 | 528 | 520 | 524 | 32,700 | -4 | 99% | 99% | 157% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 103% |
| 20250312 | 525 | 527 | 523 | 524 | 15,100 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 101% | 96% | 103% |
| 20250313 | 526 | 528 | 522 | 527 | 7,000 | 3 | 101% | 100% | 46% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20250314 | 528 | 531 | 524 | 531 | 23,000 | 4 | 101% | 101% | 329% | ▲▲ | 99% | 100% | 99% | 97% | 105% |
| 20250317 | 534 | 534 | 529 | 530 | 6,300 | -1 | 100% | 99% | 27% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20250318 | 534 | 534 | 532 | 532 | 8,900 | 2 | 100% | 100% | 141% | ▲ | 100% | 101% | 98% | 97% | 105% |
| 20250319 | 532 | 534 | 530 | 532 | 10,900 | 0 | 100% | 100% | 122% | -- | 100% | 101% | 96% | 97% | 105% |
| 20250321 | 532 | 534 | 531 | 533 | 8,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 96% | 98% | 104% |
| 20250324 | 535 | 540 | 533 | 535 | 17,000 | 2 | 100% | 100% | 207% | ▲▲ | 99% | 98% | 95% | 98% | 104% |
| 20250325 | 539 | 541 | 533 | 535 | 26,600 | 0 | 100% | 99% | 156% | -- | 100% | 98% | 96% | 98% | 104% |
| 20250326 | 535 | 538 | 535 | 536 | 14,300 | 1 | 100% | 100% | 54% | ▲ | 100% | 99% | 95% | 98% | 104% |
| 20250327 | 537 | 538 | 533 | 535 | 27,000 | -1 | 100% | 100% | 189% | ▼ | 99% | 99% | 96% | 98% | 104% |
| 20250328 | 534 | 537 | 530 | 530 | 20,200 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 100% | 97% | 97% | 103% |
| 20250331 | 526 | 527 | 516 | 520 | 26,300 | -10 | 98% | 99% | 130% | ▼▼▼ | 99% | 93% | 95% | 95% | 101% |
| 20250401 | 530 | 530 | 522 | 524 | 10,600 | 4 | 101% | 99% | 40% | ▲ | 101% | 94% | 96% | 96% | 102% |
| 20250402 | 526 | 532 | 522 | 531 | 8,600 | 7 | 101% | 101% | 81% | ▲▲ | 99% | 96% | 96% | 97% | 102% |
| 20250403 | 528 | 528 | 519 | 524 | 18,200 | -7 | 99% | 99% | 212% | ▼ | 96% | 98% | 0% | 98% | 101% |
| 20250404 | 516 | 517 | 480 | 494 | 45,200 | -30 | 94% | 96% | 248% | ▼▼ | 100% | 105% | 0% | 92% | 100% |
| 20250408 | 482 | 491 | 480 | 483 | 12,800 | -11 | 98% | 100% | 28% | ▼▼▼ | 103% | 107% | 0% | 90% | 100% |
| 20250409 | 477 | 492 | 476 | 492 | 15,700 | 9 | 102% | 103% | 123% | ▲ | 94% | 95% | 0% | 92% | 102% |
| 20250410 | 538 | 538 | 500 | 505 | 69,900 | 13 | 103% | 94% | 445% | ▲▲ | 100% | 101% | 0% | 94% | 105% |
| 20250411 | 502 | 509 | 500 | 500 | 4,800 | -5 | 99% | 100% | 7% | ▼ | 99% | 99% | 0% | 93% | 104% |
| 20250414 | 510 | 539 | 499 | 506 | 174,000 | 6 | 101% | 99% | 3625% | ▲ | 100% | 98% | 0% | 94% | 105% |
| 20250415 | 514 | 523 | 509 | 512 | 6,000 | 6 | 101% | 100% | 3% | ▲▲ | 99% | 0% | 0% | 96% | 106% |
| 20250416 | 509 | 513 | 504 | 506 | 10,000 | -6 | 99% | 99% | 167% | ▼ | 100% | 0% | 0% | 94% | 105% |
| 20250417 | 504 | 510 | 503 | 505 | 14,000 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 0% | 0% | 94% | 105% |
| 20250418 | 508 | 509 | 503 | 506 | 10,900 | 1 | 100% | 100% | 78% | ▲ | % | % | % | 94% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,900 | 135,000 | 0 | 69,100 | 1,900 | 65,900 |
| 2025-04-04 | 1,800 | 160,900 | 0 | 84,700 | 1,800 | 76,200 |
| 2025-03-28 | 2,000 | 165,700 | 0 | 77,300 | 2,000 | 88,400 |
| 2025-03-21 | 2,700 | 168,300 | 0 | 77,300 | 2,700 | 91,000 |
| 2025-03-14 | 2,800 | 166,900 | 0 | 80,600 | 2,800 | 86,300 |
| 2025-03-07 | 2,600 | 156,400 | 0 | 84,200 | 2,600 | 72,200 |
| 2025-02-28 | 700 | 142,600 | 0 | 87,300 | 700 | 55,300 |
| 2025-02-21 | 1,100 | 151,900 | 0 | 87,500 | 1,100 | 64,400 |
| 2025-02-14 | 2,400 | 173,000 | 0 | 102,000 | 2,400 | 71,000 |
| 2025-02-07 | 1,900 | 178,100 | 0 | 95,200 | 1,900 | 82,900 |
| 2025-01-31 | 1,700 | 189,700 | 0 | 119,100 | 1,700 | 70,600 |
| 2025-01-24 | 300 | 130,800 | 0 | 76,500 | 300 | 54,300 |
| 2025-01-17 | 300 | 120,400 | 0 | 69,400 | 300 | 51,000 |
| 2025-01-10 | 300 | 117,800 | 0 | 67,300 | 300 | 50,500 |
| 2024-12-27 | 400 | 120,200 | 0 | 65,800 | 400 | 54,400 |
| 2024-12-20 | 500 | 129,700 | 0 | 65,500 | 500 | 64,200 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJZU | 350 | 2025-04-02 16:11 | 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 |
| S100VJR1 | 350 | 2025-04-01 16:33 | 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 |
| S100V21T | 350 | 2025-01-08 14:41 | 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 |
| S100V1HK | 350 | 2025-01-06 14:08 | 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 |
| 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 | 2025-04-19 04:20:49 |
| 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 |