| 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 | 685 | 685 | 672 | 674 | 8,600 | -6 | 99% | 98% | 57% | ▼ | 100% | 101% | 105% | 94% | 103% |
| 20240925 | 677 | 682 | 675 | 680 | 5,900 | 6 | 101% | 100% | 69% | ▲ | 103% | 100% | 105% | 95% | 104% |
| 20240926 | 678 | 695 | 678 | 695 | 15,100 | 15 | 102% | 103% | 256% | ▲▲ | 100% | 98% | 103% | 97% | 106% |
| 20240927 | 693 | 698 | 688 | 692 | 15,700 | -3 | 100% | 100% | 104% | ▼ | 101% | 102% | 106% | 97% | 105% |
| 20240930 | 672 | 685 | 672 | 677 | 9,400 | -15 | 98% | 101% | 60% | ▼▼ | 101% | 102% | 105% | 95% | 103% |
| 20241001 | 676 | 685 | 676 | 681 | 8,900 | 4 | 101% | 101% | 95% | ▲ | 99% | 100% | 104% | 95% | 104% |
| 20241002 | 684 | 687 | 676 | 679 | 5,700 | -2 | 100% | 99% | 64% | ▼ | 100% | 100% | 105% | 95% | 103% |
| 20241003 | 681 | 691 | 680 | 681 | 6,200 | 2 | 100% | 100% | 109% | ▲ | 100% | 99% | 105% | 98% | 104% |
| 20241004 | 681 | 688 | 681 | 684 | 6,000 | 3 | 100% | 100% | 97% | ▲▲ | 100% | 97% | 103% | 98% | 104% |
| 20241007 | 690 | 690 | 685 | 687 | 7,300 | 3 | 100% | 100% | 122% | ▲▲▲ | 100% | 98% | 104% | 99% | 105% |
| 20241008 | 686 | 688 | 680 | 684 | 9,100 | -3 | 100% | 100% | 125% | ▼ | 99% | 98% | 102% | 98% | 104% |
| 20241009 | 685 | 685 | 671 | 676 | 15,300 | -8 | 99% | 99% | 168% | ▼▼ | 98% | 99% | 103% | 97% | 103% |
| 20241010 | 680 | 680 | 668 | 669 | 12,900 | -7 | 99% | 98% | 84% | ▼▼▼ | 99% | 100% | 104% | 96% | 102% |
| 20241011 | 671 | 679 | 665 | 665 | 25,000 | -4 | 99% | 99% | 194% | ▼▼▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20241015 | 667 | 676 | 666 | 669 | 9,200 | 4 | 101% | 100% | 37% | ▲ | 100% | 106% | 105% | 96% | 102% |
| 20241016 | 668 | 674 | 668 | 671 | 8,000 | 2 | 100% | 100% | 87% | ▲▲ | 99% | 105% | 103% | 97% | 102% |
| 20241017 | 681 | 685 | 673 | 674 | 15,400 | 3 | 100% | 99% | 193% | ▲▲▲ | 99% | 105% | 103% | 97% | 101% |
| 20241018 | 682 | 682 | 672 | 673 | 9,000 | -1 | 100% | 99% | 58% | ▼ | 100% | 104% | 104% | 97% | 101% |
| 20241021 | 675 | 680 | 675 | 675 | 6,700 | 2 | 100% | 100% | 74% | ▲ | 103% | 102% | 102% | 97% | 102% |
| 20241022 | 685 | 742 | 683 | 707 | 135,900 | 32 | 105% | 103% | 2028% | ▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20241023 | 704 | 718 | 690 | 713 | 39,100 | 6 | 101% | 101% | 29% | ▲▲▲ | 98% | 97% | 94% | 100% | 107% |
| 20241024 | 715 | 723 | 700 | 702 | 17,100 | -11 | 98% | 98% | 44% | ▼ | 96% | 95% | 91% | 98% | 106% |
| 20241025 | 710 | 710 | 677 | 680 | 22,900 | -22 | 97% | 96% | 134% | ▼▼ | 103% | 99% | 95% | 95% | 102% |
| 20241028 | 681 | 700 | 681 | 699 | 13,000 | 19 | 103% | 103% | 57% | ▲ | 100% | 97% | 93% | 98% | 105% |
| 20241029 | 700 | 705 | 697 | 697 | 9,700 | -2 | 100% | 100% | 75% | ▼ | 98% | 98% | 94% | 98% | 105% |
| 20241030 | 690 | 693 | 676 | 676 | 78,100 | -21 | 97% | 98% | 805% | ▼▼ | 100% | 104% | 96% | 95% | 102% |
| 20241031 | 676 | 682 | 670 | 677 | 20,800 | 1 | 100% | 100% | 27% | ▲ | 100% | 104% | 96% | 95% | 102% |
| 20241101 | 674 | 683 | 674 | 677 | 12,100 | 0 | 100% | 100% | 58% | -- | 99% | 98% | 93% | 95% | 102% |
| 20241105 | 686 | 688 | 674 | 676 | 16,100 | -1 | 100% | 99% | 133% | ▼ | 100% | 95% | 95% | 95% | 102% |
| 20241106 | 676 | 689 | 675 | 677 | 15,000 | 1 | 100% | 100% | 93% | ▲ | 102% | 95% | 94% | 95% | 102% |
| 20241107 | 683 | 701 | 679 | 700 | 16,300 | 23 | 103% | 102% | 109% | ▲▲ | 101% | 97% | 96% | 98% | 105% |
| 20241108 | 665 | 675 | 665 | 669 | 41,600 | -31 | 96% | 101% | 255% | ▼ | 96% | 97% | 95% | 94% | 101% |
| 20241111 | 670 | 675 | 629 | 641 | 78,200 | -28 | 96% | 96% | 188% | ▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20241112 | 641 | 655 | 641 | 644 | 17,000 | 3 | 100% | 100% | 22% | ▲ | 100% | 99% | 98% | 90% | 100% |
| 20241113 | 649 | 650 | 643 | 646 | 9,300 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 98% | 91% | 101% |
| 20241114 | 647 | 650 | 644 | 648 | 5,600 | 2 | 100% | 100% | 60% | ▲▲▲ | 100% | 98% | 98% | 91% | 101% |
| 20241115 | 648 | 651 | 645 | 646 | 10,100 | -2 | 100% | 100% | 180% | ▼ | 100% | 99% | 98% | 91% | 101% |
| 20241118 | 646 | 647 | 636 | 645 | 38,600 | -1 | 100% | 100% | 382% | ▼▼ | 99% | 99% | 99% | 90% | 101% |
| 20241119 | 643 | 645 | 636 | 637 | 15,000 | -8 | 99% | 99% | 39% | ▼▼▼ | 99% | 99% | 98% | 89% | 100% |
| 20241120 | 646 | 646 | 637 | 637 | 17,600 | 0 | 100% | 99% | 117% | -- | 100% | 100% | 99% | 89% | 100% |
| 20241121 | 641 | 643 | 637 | 638 | 12,800 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 100% | 91% | 100% |
| 20241122 | 639 | 646 | 638 | 639 | 13,500 | 1 | 100% | 100% | 105% | ▲▲ | 99% | 99% | 101% | 91% | 100% |
| 20241125 | 646 | 648 | 639 | 639 | 10,400 | 0 | 100% | 99% | 77% | -- | 99% | 99% | 101% | 91% | 100% |
| 20241126 | 643 | 645 | 638 | 638 | 7,800 | -1 | 100% | 99% | 75% | ▼ | 99% | 98% | 101% | 91% | 100% |
| 20241127 | 643 | 647 | 635 | 635 | 10,900 | -3 | 100% | 99% | 140% | ▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20241128 | 635 | 645 | 635 | 637 | 15,000 | 2 | 100% | 100% | 138% | ▲ | 100% | 99% | 102% | 91% | 100% |
| 20241129 | 637 | 639 | 635 | 635 | 16,400 | -2 | 100% | 100% | 109% | ▼ | 100% | 99% | 102% | 91% | 100% |
| 20241202 | 636 | 636 | 630 | 633 | 18,500 | -2 | 100% | 100% | 113% | ▼▼ | 99% | 100% | 102% | 90% | 100% |
| 20241203 | 637 | 637 | 631 | 631 | 33,500 | -2 | 100% | 99% | 181% | ▼▼▼ | 100% | 100% | 103% | 90% | 100% |
| 20241204 | 634 | 635 | 626 | 631 | 25,000 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 104% | 90% | 100% |
| 20241205 | 627 | 631 | 627 | 628 | 15,400 | -3 | 100% | 100% | 62% | ▼ | 98% | 100% | 103% | 94% | 100% |
| 20241206 | 633 | 633 | 623 | 623 | 18,000 | -5 | 99% | 98% | 117% | ▼▼ | 102% | 102% | 0% | 96% | 100% |
| 20241209 | 624 | 634 | 623 | 634 | 16,200 | 11 | 102% | 102% | 90% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 637 | 640 | 630 | 632 | 10,300 | -2 | 100% | 99% | 64% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 634 | 636 | 631 | 632 | 5,000 | 0 | 100% | 100% | 49% | -- | 101% | 100% | 0% | 98% | 101% |
| 20241212 | 632 | 638 | 632 | 636 | 9,700 | 4 | 101% | 101% | 194% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241213 | 632 | 638 | 632 | 634 | 6,600 | -2 | 100% | 100% | 68% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241216 | 634 | 637 | 630 | 633 | 13,600 | -1 | 100% | 100% | 206% | ▼▼ | 100% | 103% | 0% | 99% | 102% |
| 20241217 | 630 | 632 | 625 | 627 | 16,400 | -6 | 99% | 100% | 121% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 627 | 633 | 627 | 629 | 11,500 | 2 | 100% | 100% | 70% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 627 | 643 | 627 | 635 | 25,700 | 6 | 101% | 101% | 223% | ▲▲ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 641 | 653 | 641 | 650 | 16,800 | 15 | 102% | 101% | 65% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 1,000 | 169,200 | 0 | 83,000 | 1,000 | 86,200 |
| 2024-12-06 | 900 | 168,700 | 0 | 81,700 | 900 | 87,000 |
| 2024-11-29 | 2,100 | 161,800 | 0 | 78,400 | 2,100 | 83,400 |
| 2024-11-22 | 2,200 | 161,900 | 0 | 78,400 | 2,200 | 83,500 |
| 2024-11-15 | 2,500 | 141,400 | 0 | 73,300 | 2,500 | 68,100 |
| 2024-11-08 | 4,000 | 172,300 | 0 | 73,500 | 4,000 | 98,800 |
| 2024-11-01 | 8,000 | 174,100 | 0 | 72,100 | 8,000 | 102,000 |
| 2024-10-25 | 7,700 | 174,200 | 0 | 71,900 | 7,700 | 102,300 |
| 2024-10-18 | 1,200 | 174,400 | 0 | 68,600 | 1,200 | 105,800 |
| 2024-10-11 | 400 | 178,300 | 0 | 69,800 | 400 | 108,500 |
| 2024-10-04 | 1,100 | 180,500 | 0 | 68,800 | 1,100 | 111,700 |
| 2024-09-27 | 1,200 | 183,200 | 0 | 67,500 | 1,200 | 115,700 |
| 2024-09-20 | 100 | 185,000 | 0 | 67,100 | 100 | 117,900 |
| 2024-09-13 | 0 | 197,900 | 0 | 65,600 | 0 | 132,300 |
| 2024-09-06 | 200 | 190,800 | 0 | 62,400 | 200 | 128,400 |
| 2024-08-30 | 2,800 | 188,000 | 0 | 61,500 | 2,800 | 126,500 |
| 2024-08-23 | 2,400 | 188,600 | 0 | 62,200 | 2,400 | 126,400 |
| 2024-08-16 | 1,900 | 185,800 | 0 | 61,400 | 1,900 | 124,400 |
| 2024-08-09 | 600 | 194,600 | 0 | 71,100 | 600 | 123,500 |
| 2024-08-02 | 300 | 240,200 | 0 | 78,300 | 300 | 161,900 |
| 2024-07-26 | 800 | 240,000 | 0 | 158,200 | 800 | 81,800 |
| 2024-07-19 | 2,500 | 261,900 | 0 | 174,500 | 2,500 | 87,400 |
| 2024-07-12 | 2,200 | 267,700 | 0 | 172,900 | 2,200 | 94,800 |
| 2024-07-05 | 2,700 | 259,900 | 0 | 176,800 | 2,700 | 83,100 |
| 2024-06-28 | 3,400 | 251,700 | 0 | 165,200 | 3,400 | 86,500 |
| 2024-06-21 | 3,000 | 258,200 | 0 | 166,300 | 3,000 | 91,900 |
| 2024-06-14 | 1,100 | 264,300 | 0 | 171,000 | 1,100 | 93,300 |
| 2024-06-07 | 1,700 | 264,800 | 0 | 170,200 | 1,700 | 94,600 |
| 2024-05-31 | 1,300 | 264,000 | 0 | 167,900 | 1,300 | 96,100 |
| 2024-05-24 | 1,000 | 272,000 | 0 | 167,600 | 1,000 | 104,400 |
| 2024-05-17 | 1,400 | 276,700 | 0 | 76,700 | 1,400 | 200,000 |
| 2024-05-10 | 0 | 283,900 | 0 | 75,200 | 0 | 208,700 |
| 2024-05-02 | 500 | 275,100 | 0 | 76,200 | 500 | 198,900 |
| 2024-04-26 | 100 | 274,000 | 0 | 72,800 | 100 | 201,200 |
| 2024-04-19 | 400 | 266,600 | 0 | 72,000 | 400 | 194,600 |
| 2024-04-12 | 500 | 259,400 | 0 | 71,100 | 500 | 188,300 |
| 2024-04-05 | 500 | 264,700 | 0 | 70,400 | 500 | 194,300 |
| 2024-03-29 | 900 | 264,600 | 0 | 78,400 | 900 | 186,200 |
| 2024-03-22 | 3,700 | 263,900 | 0 | 77,500 | 3,700 | 186,400 |
| 2024-03-15 | 1,400 | 258,100 | 0 | 73,800 | 1,400 | 184,300 |
| 2024-03-08 | 3,100 | 246,400 | 0 | 74,200 | 3,100 | 172,200 |
| 2024-03-01 | 2,100 | 263,000 | 0 | 73,600 | 2,100 | 189,400 |
| 2024-02-22 | 2,000 | 266,200 | 0 | 72,700 | 2,000 | 193,500 |
| 2024-02-16 | 2,400 | 253,400 | 0 | 68,300 | 2,400 | 185,100 |
| 2024-02-09 | 4,500 | 265,500 | 0 | 59,500 | 4,500 | 206,000 |
| 2024-02-02 | 8,700 | 207,800 | 0 | 42,200 | 8,700 | 165,600 |
| 2024-01-26 | 15,700 | 200,100 | 0 | 43,300 | 15,700 | 156,800 |
| 2024-01-19 | 4,300 | 197,400 | 0 | 39,000 | 4,300 | 158,400 |
| 2024-01-12 | 3,900 | 173,200 | 0 | 36,900 | 3,900 | 136,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | 池上通 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 池上通 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240724 | 16:00 | 池上通 | 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 |
| 20240627 | 15:00 | 池上通 | 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 |
| 20240326 | 12:00 | 池上通 | 業績予想の修正に関するお知らせ |
| 20240326 | 12:00 | 池上通 | システムセンター（神奈川県藤沢市）新棟建設に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6771 | 1 | Ikegami | 2024-12-21 22:25:01 |
| 6771 | 2 | 定款（PDF） | 2024-06-18 19:03:42 |
| 6771 | 2 | 中期経営計画（PDF） | 2024-06-18 19:03:40 |
| 6771 | 2 | よくあるお問い合わせ（FAQ） | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:40 |
| 6771 | 2 | 免責事項 | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:39 |
| 6771 | 2 | ディスクロージャーポリシー | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:38 |
| 6771 | 2 | 電子公告 | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:37 |
| 6771 | 2 | 個人投資家向け説明会 | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:35 |
| 6771 | 2 | 決算説明会 | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:34 |
| 6771 | 2 | IRカレンダー | IR情報 | 池上通信機 株式会社 | 2024-06-18 17:36:33 |