| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,178 | 2,180 | 2,178 | 2,180 | 400 | 2 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 108% | 100% | 104% |
| 20250311 | 2,180 | 2,180 | 2,163 | 2,165 | 800 | -15 | 99% | 99% | 200% | ▼ | 101% | 103% | 109% | 99% | 103% |
| 20250312 | 2,160 | 2,177 | 2,160 | 2,175 | 400 | 10 | 100% | 101% | 50% | ▲ | 100% | 103% | 53% | 100% | 104% |
| 20250313 | 2,160 | 2,170 | 2,159 | 2,168 | 1,300 | -7 | 100% | 100% | 325% | ▼ | 100% | 106% | 52% | 99% | 103% |
| 20250314 | 2,168 | 2,177 | 2,167 | 2,170 | 1,000 | 2 | 100% | 100% | 77% | ▲ | 100% | 109% | 52% | 99% | 104% |
| 20250317 | 2,175 | 2,175 | 2,160 | 2,175 | 1,300 | 5 | 100% | 100% | 130% | ▲▲ | 102% | 109% | 52% | 100% | 104% |
| 20250318 | 2,175 | 2,222 | 2,174 | 2,222 | 3,300 | 47 | 102% | 102% | 254% | ▲▲▲ | 100% | 105% | 50% | 100% | 106% |
| 20250319 | 2,222 | 2,230 | 2,183 | 2,230 | 2,600 | 8 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 102% | 47% | 100% | 106% |
| 20250321 | 2,300 | 2,310 | 2,256 | 2,300 | 5,900 | 70 | 103% | 100% | 227% | ▲▲▲▲▲ | 103% | 102% | 47% | 100% | 110% |
| 20250324 | 2,300 | 2,375 | 2,300 | 2,360 | 11,900 | 60 | 103% | 103% | 202% | ▲▲▲▲▲▲ | 99% | 49% | 46% | 100% | 112% |
| 20250325 | 2,359 | 2,362 | 2,338 | 2,338 | 4,000 | -22 | 99% | 99% | 34% | ▼ | 99% | 48% | 46% | 99% | 111% |
| 20250326 | 2,360 | 2,360 | 2,332 | 2,332 | 2,800 | -6 | 100% | 99% | 70% | ▼▼ | 101% | 48% | 47% | 99% | 108% |
| 20250327 | 2,332 | 2,359 | 2,332 | 2,344 | 2,200 | 12 | 101% | 101% | 79% | ▲ | 103% | 101% | 99% | 99% | 109% |
| 20250328 | 1,111 | 1,180 | 1,111 | 1,148 | 9,000 | -1,196 | 49% | 103% | 409% | ▼ | 100% | 97% | 96% | 49% | 100% |
| 20250331 | 1,136 | 1,155 | 1,130 | 1,135 | 4,700 | -13 | 99% | 100% | 52% | ▼▼ | 99% | 95% | 98% | 48% | 100% |
| 20250401 | 1,134 | 1,154 | 1,121 | 1,123 | 4,400 | -12 | 99% | 99% | 94% | ▼▼▼ | 101% | 96% | 101% | 48% | 100% |
| 20250402 | 1,111 | 1,139 | 1,111 | 1,122 | 3,600 | -1 | 100% | 101% | 82% | ▼▼▼▼ | 99% | 97% | 102% | 48% | 100% |
| 20250403 | 1,110 | 1,128 | 1,090 | 1,101 | 7,500 | -21 | 98% | 99% | 208% | ▼▼▼▼▼ | 97% | 98% | 102% | 47% | 100% |
| 20250404 | 1,110 | 1,115 | 1,028 | 1,079 | 15,200 | -22 | 98% | 97% | 203% | ▼▼▼▼▼▼ | 97% | 98% | 103% | 46% | 100% |
| 20250408 | 1,100 | 1,100 | 1,056 | 1,067 | 5,600 | -12 | 99% | 97% | 37% | ▼▼▼▼▼▼▼ | 99% | 101% | 108% | 45% | 100% |
| 20250409 | 1,065 | 1,099 | 1,052 | 1,052 | 5,900 | -15 | 99% | 99% | 105% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 106% | 45% | 100% |
| 20250410 | 1,081 | 1,094 | 1,074 | 1,080 | 4,100 | 28 | 103% | 100% | 69% | ▲ | 101% | 101% | 108% | 46% | 103% |
| 20250411 | 1,070 | 1,090 | 1,070 | 1,083 | 1,600 | 3 | 100% | 101% | 39% | ▲▲ | 101% | 102% | 109% | 46% | 103% |
| 20250414 | 1,060 | 1,076 | 1,060 | 1,075 | 1,400 | -8 | 99% | 101% | 88% | ▼ | 100% | 100% | 108% | 46% | 102% |
| 20250415 | 1,075 | 1,097 | 1,075 | 1,080 | 2,000 | 5 | 100% | 100% | 143% | ▲ | 101% | 102% | 108% | 46% | 103% |
| 20250416 | 1,072 | 1,086 | 1,072 | 1,086 | 300 | 6 | 101% | 101% | 15% | ▲▲ | 100% | 101% | 107% | 46% | 103% |
| 20250417 | 1,078 | 1,078 | 1,074 | 1,075 | 700 | -11 | 99% | 100% | 233% | ▼ | 101% | 101% | 108% | 46% | 102% |
| 20250418 | 1,072 | 1,086 | 1,069 | 1,080 | 5,600 | 5 | 100% | 101% | 800% | ▲ | 100% | 102% | 108% | 46% | 103% |
| 20250421 | 1,072 | 1,129 | 1,072 | 1,077 | 15,900 | -3 | 100% | 100% | 284% | ▼ | 101% | 102% | 107% | 46% | 102% |
| 20250422 | 1,077 | 1,099 | 1,077 | 1,092 | 1,100 | 15 | 101% | 101% | 7% | ▲ | 99% | 102% | 106% | 47% | 104% |
| 20250423 | 1,092 | 1,100 | 1,080 | 1,080 | 4,000 | -12 | 99% | 99% | 364% | ▼ | 100% | 104% | 106% | 46% | 103% |
| 20250424 | 1,085 | 1,099 | 1,080 | 1,084 | 1,500 | 4 | 100% | 100% | 38% | ▲ | 101% | 104% | 103% | 46% | 103% |
| 20250425 | 1,088 | 1,110 | 1,088 | 1,096 | 4,000 | 12 | 101% | 101% | 267% | ▲▲ | 99% | 103% | 102% | 95% | 104% |
| 20250428 | 1,100 | 1,100 | 1,090 | 1,091 | 4,500 | -5 | 100% | 99% | 113% | ▼ | 100% | 104% | 101% | 96% | 104% |
| 20250430 | 1,109 | 1,115 | 1,109 | 1,109 | 1,500 | 18 | 102% | 100% | 33% | ▲ | 101% | 103% | 100% | 99% | 105% |
| 20250501 | 1,119 | 1,130 | 1,119 | 1,125 | 5,400 | 16 | 101% | 101% | 360% | ▲▲ | 100% | 103% | 99% | 100% | 107% |
| 20250502 | 1,124 | 1,129 | 1,117 | 1,129 | 3,100 | 4 | 100% | 100% | 57% | ▲▲▲ | 101% | 102% | 98% | 100% | 107% |
| 20250507 | 1,130 | 1,150 | 1,129 | 1,136 | 5,300 | 7 | 101% | 101% | 171% | ▲▲▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20250508 | 1,136 | 1,149 | 1,136 | 1,149 | 1,700 | 13 | 101% | 101% | 32% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 109% |
| 20250509 | 1,150 | 1,150 | 1,145 | 1,145 | 600 | -4 | 100% | 100% | 35% | ▼ | 101% | 97% | 97% | 100% | 109% |
| 20250512 | 1,150 | 1,158 | 1,141 | 1,157 | 6,500 | 12 | 101% | 101% | 1083% | ▲ | 99% | 96% | 96% | 100% | 108% |
| 20250513 | 1,164 | 1,176 | 1,150 | 1,150 | 5,600 | -7 | 99% | 99% | 86% | ▼ | 97% | 96% | 96% | 99% | 107% |
| 20250514 | 1,159 | 1,159 | 1,120 | 1,120 | 9,900 | -30 | 97% | 97% | 177% | ▼▼ | 99% | 99% | 101% | 97% | 104% |
| 20250515 | 1,109 | 1,111 | 1,100 | 1,101 | 6,000 | -19 | 98% | 99% | 61% | ▼▼▼ | 101% | 98% | 101% | 95% | 102% |
| 20250516 | 1,108 | 1,119 | 1,106 | 1,119 | 1,700 | 18 | 102% | 101% | 28% | ▲ | 99% | 98% | 100% | 97% | 104% |
| 20250519 | 1,123 | 1,123 | 1,110 | 1,115 | 3,000 | -4 | 100% | 99% | 176% | ▼ | 98% | 99% | 100% | 96% | 104% |
| 20250520 | 1,114 | 1,114 | 1,090 | 1,097 | 7,600 | -18 | 98% | 98% | 253% | ▼▼ | 99% | 100% | 102% | 95% | 102% |
| 20250521 | 1,097 | 1,097 | 1,076 | 1,081 | 5,400 | -16 | 99% | 99% | 71% | ▼▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20250522 | 1,076 | 1,089 | 1,073 | 1,081 | 5,600 | 0 | 100% | 100% | 104% | -- | 102% | 102% | 103% | 93% | 100% |
| 20250523 | 1,081 | 1,130 | 1,063 | 1,103 | 10,800 | 22 | 102% | 102% | 193% | ▲ | 100% | 101% | 0% | 95% | 102% |
| 20250526 | 1,100 | 1,100 | 1,098 | 1,098 | 1,500 | -5 | 100% | 100% | 14% | ▼ | 100% | 101% | 0% | 95% | 102% |
| 20250527 | 1,096 | 1,098 | 1,092 | 1,093 | 1,400 | -5 | 100% | 100% | 93% | ▼▼ | 101% | 102% | 0% | 94% | 101% |
| 20250528 | 1,093 | 1,112 | 1,093 | 1,100 | 6,300 | 7 | 101% | 101% | 450% | ▲ | 100% | 102% | 0% | 95% | 102% |
| 20250529 | 1,095 | 1,103 | 1,095 | 1,100 | 3,000 | 0 | 100% | 100% | 48% | -- | 101% | 101% | 0% | 95% | 102% |
| 20250530 | 1,103 | 1,110 | 1,103 | 1,110 | 5,100 | 10 | 101% | 101% | 170% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20250602 | 1,108 | 1,109 | 1,107 | 1,109 | 2,000 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20250603 | 1,110 | 1,114 | 1,110 | 1,113 | 2,700 | 4 | 100% | 100% | 135% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250604 | 1,115 | 1,120 | 1,111 | 1,118 | 1,900 | 5 | 100% | 100% | 70% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20250605 | 1,117 | 1,118 | 1,115 | 1,118 | 1,200 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 97% | 103% |
| 20250606 | 1,116 | 1,119 | 1,110 | 1,114 | 1,400 | -4 | 100% | 100% | 117% | ▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 228,100 | 0 | 29,000 | 0 | 199,100 |
| 2025-05-23 | 0 | 308,800 | 0 | 26,800 | 0 | 282,000 |
| 2025-05-16 | 0 | 311,900 | 0 | 25,600 | 0 | 286,300 |
| 2025-05-09 | 0 | 305,100 | 0 | 21,900 | 0 | 283,200 |
| 2025-05-02 | 0 | 304,900 | 0 | 21,300 | 0 | 283,600 |
| 2025-04-25 | 0 | 304,200 | 0 | 20,600 | 0 | 283,600 |
| 2025-04-18 | 0 | 264,500 | 0 | 19,300 | 0 | 245,200 |
| 2025-04-11 | 0 | 262,100 | 0 | 16,500 | 0 | 245,600 |
| 2025-04-04 | 0 | 273,400 | 0 | 27,600 | 0 | 245,800 |
| 2025-03-28 | 0 | 282,000 | 0 | 31,200 | 0 | 250,800 |
| 2025-03-21 | 0 | 134,700 | 0 | 13,800 | 0 | 120,900 |
| 2025-03-14 | 0 | 133,300 | 0 | 13,900 | 0 | 119,400 |
| 2025-03-07 | 0 | 133,200 | 0 | 14,000 | 0 | 119,200 |
| 2025-02-28 | 0 | 133,800 | 0 | 14,400 | 0 | 119,400 |
| 2025-02-21 | 0 | 133,300 | 0 | 14,500 | 0 | 118,800 |
| 2025-02-14 | 0 | 133,200 | 0 | 14,500 | 0 | 118,700 |
| 2025-02-07 | 0 | 132,600 | 0 | 14,400 | 0 | 118,200 |
| 2025-01-31 | 0 | 136,300 | 0 | 14,700 | 0 | 121,600 |
| 2025-01-24 | 0 | 111,800 | 0 | 15,500 | 0 | 96,300 |
| 2025-01-17 | 0 | 102,900 | 0 | 12,500 | 0 | 90,400 |
| 2025-01-10 | 0 | 102,900 | 0 | 12,000 | 0 | 90,900 |
| 2024-12-27 | 0 | 104,200 | 0 | 10,500 | 0 | 93,700 |
| 2024-12-20 | 0 | 107,600 | 0 | 10,600 | 0 | 97,000 |
| 2024-12-13 | 0 | 103,800 | 0 | 10,600 | 0 | 93,200 |
| 2024-12-06 | 0 | 101,800 | 0 | 10,600 | 0 | 91,200 |
| 2024-11-29 | 0 | 101,000 | 0 | 10,600 | 0 | 90,400 |
| 2024-11-22 | 0 | 100,300 | 0 | 10,700 | 0 | 89,600 |
| 2024-11-15 | 0 | 98,500 | 0 | 10,700 | 0 | 87,800 |
| 2024-11-08 | 0 | 99,600 | 0 | 10,700 | 0 | 88,900 |
| 2024-11-01 | 0 | 101,000 | 0 | 11,000 | 0 | 90,000 |
| 2024-10-25 | 0 | 98,100 | 0 | 8,700 | 0 | 89,400 |
| 2024-10-18 | 0 | 97,800 | 0 | 8,700 | 0 | 89,100 |
| 2024-10-11 | 0 | 96,600 | 0 | 8,600 | 0 | 88,000 |
| 2024-10-04 | 0 | 91,500 | 0 | 7,800 | 0 | 83,700 |
| 2024-09-27 | 0 | 91,200 | 0 | 7,700 | 0 | 83,500 |
| 2024-09-20 | 0 | 87,800 | 0 | 7,700 | 0 | 80,100 |
| 2024-09-13 | 0 | 87,800 | 0 | 7,700 | 0 | 80,100 |
| 2024-09-06 | 0 | 88,400 | 0 | 8,400 | 0 | 80,000 |
| 2024-08-30 | 0 | 91,400 | 0 | 9,200 | 0 | 82,200 |
| 2024-08-23 | 0 | 53,700 | 0 | 8,600 | 0 | 45,100 |
| 2024-08-16 | 0 | 53,000 | 0 | 7,500 | 0 | 45,500 |
| 2024-08-09 | 0 | 50,700 | 0 | 6,600 | 0 | 44,100 |
| 2024-08-02 | 0 | 46,500 | 0 | 8,500 | 0 | 38,000 |
| 2024-07-26 | 0 | 38,600 | 0 | 9,400 | 0 | 29,200 |
| 2024-07-19 | 0 | 38,400 | 0 | 8,900 | 0 | 29,500 |
| 2024-07-12 | 0 | 38,400 | 0 | 8,600 | 0 | 29,800 |
| 2024-07-05 | 0 | 40,000 | 0 | 8,700 | 0 | 31,300 |
| 2024-06-28 | 0 | 40,800 | 0 | 10,500 | 0 | 30,300 |
| 2024-06-21 | 0 | 43,300 | 0 | 11,000 | 0 | 32,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6797 | 1 | 名古屋電機工業株式会社 | 2025-06-07 01:26:09 |
| 6797 | 2 | 2025年3月期 決算説明会 書き起こしと動画公開のお知らせ - 名古屋電機工業株式会社 | 2025-06-02 22:31:38 |
| 6797 | 2 | 2025年05月13日 お知らせ IR 2025年3月期 決算説明会開催のご案内（機関投資家・アナリスト向け）NEWPDF | 2025-05-13 16:32:22 |
| 6797 | 2 | 2025年3月期中間期 決算説明会 書き起こしと動画公開のお知らせ - 名古屋電機工業株式会社 | 2024-12-04 03:31:59 |
| 6797 | 2 | 2024年10月31日 お知らせ IR 2025年3月期第2四半期 決算説明会開催のご案内（機関投資家・アナリスト向け）NEWPDF | 2024-10-31 20:32:42 |
| 6797 | 2 | 決算説明・中期計画資料 - IR情報 - 名古屋電機工業株式会社 | 2024-06-26 23:42:04 |
| 6797 | 2 | 株主通信 - IR情報 - 名古屋電機工業株式会社 | 2024-06-26 23:42:02 |
| 6797 | 2 | IRニュース - IR情報 - 名古屋電機工業株式会社 | 2024-06-26 23:42:00 |
| 6797 | 2 | 有価証券報告書 - IR情報 - 名古屋電機工業株式会社 | 2024-06-26 23:41:58 |
| 6797 | 2 | 適時開示 - IR情報 - 名古屋電機工業株式会社 | 2024-06-26 23:41:56 |