| 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 | 657 | 660 | 649 | 658 | 12,700 | 1 | 100% | 100% | 48% | ▲ | 100% | 102% | 102% | 97% | 105% |
| 20250121 | 658 | 659 | 652 | 659 | 14,100 | 1 | 100% | 100% | 111% | ▲▲ | 102% | 101% | 102% | 97% | 105% |
| 20250122 | 660 | 672 | 660 | 672 | 10,400 | 13 | 102% | 102% | 74% | ▲▲▲ | 98% | 99% | 100% | 99% | 106% |
| 20250123 | 673 | 673 | 661 | 661 | 10,700 | -11 | 98% | 98% | 103% | ▼ | 100% | 100% | 101% | 97% | 104% |
| 20250124 | 667 | 669 | 664 | 669 | 9,300 | 8 | 101% | 100% | 87% | ▲ | 100% | 96% | 100% | 98% | 105% |
| 20250127 | 670 | 675 | 669 | 669 | 5,000 | 0 | 100% | 100% | 54% | -- | 100% | 98% | 101% | 98% | 105% |
| 20250128 | 665 | 671 | 665 | 667 | 5,200 | -2 | 100% | 100% | 104% | ▼ | 100% | 98% | 101% | 98% | 105% |
| 20250129 | 667 | 671 | 667 | 667 | 7,900 | 0 | 100% | 100% | 152% | -- | 95% | 99% | 101% | 98% | 104% |
| 20250130 | 666 | 667 | 633 | 633 | 124,400 | -34 | 95% | 95% | 1575% | ▼ | 100% | 103% | 105% | 93% | 100% |
| 20250131 | 642 | 646 | 639 | 643 | 38,100 | 10 | 102% | 100% | 31% | ▲ | 101% | 103% | 105% | 95% | 102% |
| 20250203 | 643 | 651 | 643 | 649 | 14,100 | 6 | 101% | 101% | 37% | ▲▲ | 100% | 100% | 104% | 95% | 103% |
| 20250204 | 655 | 660 | 651 | 652 | 8,600 | 3 | 100% | 100% | 61% | ▲▲▲ | 101% | 100% | 104% | 96% | 103% |
| 20250205 | 653 | 658 | 653 | 658 | 4,800 | 6 | 101% | 101% | 56% | ▲▲▲▲ | 101% | 100% | 104% | 97% | 104% |
| 20250206 | 658 | 664 | 653 | 663 | 17,500 | 5 | 101% | 101% | 365% | ▲▲▲▲▲ | 101% | 103% | 105% | 98% | 105% |
| 20250207 | 650 | 655 | 644 | 655 | 21,600 | -8 | 99% | 101% | 123% | ▼ | 100% | 102% | 104% | 97% | 103% |
| 20250210 | 654 | 654 | 649 | 653 | 8,600 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20250212 | 654 | 656 | 652 | 654 | 6,200 | 1 | 100% | 100% | 72% | ▲ | 101% | 103% | 104% | 97% | 103% |
| 20250213 | 656 | 660 | 655 | 660 | 7,600 | 6 | 101% | 101% | 123% | ▲▲ | 102% | 102% | 104% | 98% | 104% |
| 20250214 | 659 | 669 | 657 | 669 | 7,300 | 9 | 101% | 102% | 96% | ▲▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20250217 | 669 | 673 | 665 | 667 | 14,300 | -2 | 100% | 100% | 196% | ▼ | 100% | 99% | 103% | 99% | 105% |
| 20250218 | 673 | 674 | 670 | 670 | 5,800 | 3 | 100% | 100% | 41% | ▲ | 100% | 98% | 102% | 100% | 106% |
| 20250219 | 676 | 677 | 671 | 673 | 5,700 | 3 | 100% | 100% | 98% | ▲▲ | 100% | 98% | 103% | 100% | 106% |
| 20250220 | 673 | 677 | 673 | 673 | 5,700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 104% | 100% | 106% |
| 20250225 | 664 | 674 | 662 | 668 | 13,300 | -5 | 99% | 101% | 233% | ▼ | 99% | 100% | 103% | 99% | 106% |
| 20250226 | 670 | 670 | 662 | 664 | 12,400 | -4 | 99% | 99% | 93% | ▼▼ | 100% | 102% | 105% | 99% | 105% |
| 20250227 | 662 | 670 | 662 | 662 | 5,200 | -2 | 100% | 100% | 42% | ▼▼▼ | 100% | 102% | 104% | 98% | 105% |
| 20250228 | 665 | 665 | 660 | 662 | 11,500 | 0 | 100% | 100% | 221% | -- | 100% | 102% | 104% | 98% | 105% |
| 20250303 | 666 | 669 | 664 | 667 | 7,900 | 5 | 101% | 100% | 69% | ▲ | 99% | 102% | 104% | 99% | 105% |
| 20250304 | 668 | 670 | 662 | 662 | 11,700 | -5 | 99% | 99% | 148% | ▼ | 102% | 103% | 105% | 98% | 103% |
| 20250305 | 662 | 680 | 662 | 675 | 22,600 | 13 | 102% | 102% | 193% | ▲ | 101% | 101% | 103% | 100% | 104% |
| 20250306 | 674 | 680 | 674 | 680 | 4,700 | 5 | 101% | 101% | 21% | ▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20250307 | 677 | 683 | 676 | 682 | 3,900 | 2 | 100% | 101% | 83% | ▲▲▲ | 100% | 100% | 94% | 100% | 104% |
| 20250310 | 684 | 685 | 679 | 682 | 9,100 | 0 | 100% | 100% | 233% | -- | 101% | 100% | 95% | 100% | 104% |
| 20250311 | 679 | 685 | 666 | 683 | 27,500 | 1 | 100% | 101% | 302% | ▲ | 100% | 101% | 94% | 100% | 105% |
| 20250312 | 682 | 686 | 681 | 681 | 6,700 | -2 | 100% | 100% | 24% | ▼ | 100% | 101% | 92% | 100% | 104% |
| 20250313 | 685 | 692 | 682 | 682 | 10,100 | 1 | 100% | 100% | 151% | ▲ | 99% | 101% | 91% | 100% | 104% |
| 20250314 | 685 | 687 | 680 | 681 | 9,900 | -1 | 100% | 99% | 98% | ▼ | 100% | 101% | 90% | 100% | 103% |
| 20250317 | 684 | 689 | 682 | 682 | 6,100 | 1 | 100% | 100% | 62% | ▲ | 101% | 101% | 90% | 100% | 103% |
| 20250318 | 683 | 691 | 683 | 688 | 9,100 | 6 | 101% | 101% | 149% | ▲▲ | 100% | 93% | 86% | 100% | 104% |
| 20250319 | 687 | 695 | 686 | 690 | 8,800 | 2 | 100% | 100% | 97% | ▲▲▲ | 100% | 93% | 81% | 100% | 104% |
| 20250321 | 692 | 698 | 691 | 692 | 12,600 | 2 | 100% | 100% | 143% | ▲▲▲▲ | 100% | 92% | 81% | 100% | 105% |
| 20250324 | 695 | 698 | 692 | 692 | 15,800 | 0 | 100% | 100% | 125% | -- | 99% | 98% | 87% | 100% | 105% |
| 20250325 | 642 | 650 | 631 | 636 | 205,700 | -56 | 92% | 99% | 1302% | ▼ | 101% | 99% | 89% | 92% | 100% |
| 20250326 | 632 | 639 | 632 | 639 | 37,600 | 3 | 100% | 101% | 18% | ▲ | 101% | 97% | 88% | 92% | 100% |
| 20250327 | 635 | 650 | 635 | 642 | 67,800 | 3 | 100% | 101% | 180% | ▲▲ | 99% | 97% | 88% | 93% | 101% |
| 20250328 | 637 | 637 | 631 | 631 | 13,700 | -11 | 98% | 99% | 20% | ▼ | 99% | 93% | 88% | 91% | 100% |
| 20250331 | 633 | 633 | 621 | 626 | 23,000 | -5 | 99% | 99% | 168% | ▼▼ | 99% | 88% | 89% | 90% | 100% |
| 20250401 | 626 | 626 | 619 | 619 | 18,800 | -7 | 99% | 99% | 82% | ▼▼▼ | 99% | 87% | 90% | 89% | 100% |
| 20250402 | 620 | 620 | 616 | 616 | 13,700 | -3 | 100% | 99% | 73% | ▼▼▼▼ | 96% | 90% | 92% | 89% | 100% |
| 20250403 | 611 | 611 | 589 | 589 | 38,600 | -27 | 96% | 96% | 282% | ▼▼▼▼▼ | 94% | 94% | 0% | 85% | 100% |
| 20250404 | 585 | 587 | 546 | 551 | 87,200 | -38 | 94% | 94% | 226% | ▼▼▼▼▼▼ | 102% | 104% | 0% | 80% | 100% |
| 20250408 | 528 | 550 | 528 | 537 | 27,500 | -14 | 97% | 102% | 32% | ▼▼▼▼▼▼▼ | 97% | 104% | 0% | 78% | 100% |
| 20250409 | 529 | 545 | 510 | 512 | 49,800 | -25 | 95% | 97% | 181% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 74% | 100% |
| 20250410 | 562 | 562 | 520 | 549 | 28,700 | 37 | 107% | 98% | 58% | ▲ | 103% | 105% | 0% | 79% | 107% |
| 20250411 | 530 | 547 | 526 | 546 | 14,800 | -3 | 99% | 103% | 52% | ▼ | 99% | 101% | 0% | 79% | 107% |
| 20250414 | 554 | 556 | 548 | 549 | 6,400 | 3 | 101% | 99% | 43% | ▲ | 100% | 102% | 0% | 79% | 107% |
| 20250415 | 551 | 558 | 551 | 551 | 4,200 | 2 | 100% | 100% | 66% | ▲▲ | 101% | 0% | 0% | 80% | 108% |
| 20250416 | 551 | 558 | 548 | 554 | 9,900 | 3 | 101% | 101% | 236% | ▲▲▲ | 101% | 0% | 0% | 80% | 108% |
| 20250417 | 550 | 556 | 540 | 556 | 23,900 | 2 | 100% | 101% | 241% | ▲▲▲▲ | 101% | 0% | 0% | 80% | 109% |
| 20250418 | 556 | 560 | 552 | 560 | 11,200 | 4 | 101% | 101% | 47% | ▲▲▲▲▲ | % | % | % | 81% | 109% |
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 | 3,300 | 185,800 | 0 | 82,700 | 3,300 | 103,100 |
| 2025-04-04 | 3,600 | 173,800 | 0 | 79,000 | 3,600 | 94,800 |
| 2025-03-28 | 4,600 | 161,300 | 0 | 73,500 | 4,600 | 87,800 |
| 2025-03-21 | 1,600 | 148,100 | 0 | 71,000 | 1,600 | 77,100 |
| 2025-03-14 | 1,300 | 149,400 | 0 | 72,500 | 1,300 | 76,900 |
| 2025-03-07 | 1,500 | 168,500 | 0 | 71,600 | 1,500 | 96,900 |
| 2025-02-28 | 1,600 | 189,700 | 0 | 71,000 | 1,600 | 118,700 |
| 2025-02-21 | 1,900 | 191,700 | 0 | 72,300 | 1,900 | 119,400 |
| 2025-02-14 | 3,100 | 187,700 | 0 | 71,900 | 3,100 | 115,800 |
| 2025-02-07 | 4,600 | 190,500 | 0 | 73,000 | 4,600 | 117,500 |
| 2025-01-31 | 2,700 | 197,700 | 0 | 73,100 | 2,700 | 124,600 |
| 2025-01-24 | 3,000 | 178,300 | 0 | 71,600 | 3,000 | 106,700 |
| 2025-01-17 | 1,100 | 182,500 | 0 | 72,100 | 1,100 | 110,400 |
| 2025-01-10 | 2,100 | 168,400 | 0 | 73,400 | 2,100 | 95,000 |
| 2024-12-27 | 1,600 | 179,100 | 0 | 76,500 | 1,600 | 102,600 |
| 2024-12-20 | 1,100 | 166,200 | 0 | 85,300 | 1,100 | 80,900 |
| 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 |
|---|---|---|---|
| 20250324 | 15:30 | 池上通 | 業績予想の修正および配当予想の修正に関するお知らせ |
| 20250206 | 15:30 | 池上通 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 04:21:01 |
| 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 |