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 | 2,752 | 2,756 | 2,706 | 2,706 | 158,700 | -38 | 99% | 98% | 137% | ▼ | 101% | 103% | 104% | 95% | 102% |
20250311 | 2,688 | 2,719 | 2,671 | 2,719 | 220,300 | 13 | 100% | 101% | 139% | ▲ | 100% | 103% | 102% | 95% | 103% |
20250312 | 2,700 | 2,719 | 2,669 | 2,689 | 217,500 | -30 | 99% | 100% | 99% | ▼ | 101% | 102% | 100% | 95% | 102% |
20250313 | 2,717 | 2,768 | 2,715 | 2,738 | 232,100 | 49 | 102% | 101% | 107% | ▲ | 96% | 97% | 92% | 96% | 104% |
20250314 | 2,867 | 2,924 | 2,746 | 2,763 | 461,700 | 25 | 101% | 96% | 199% | ▲▲ | 99% | 99% | 94% | 97% | 105% |
20250317 | 2,785 | 2,818 | 2,751 | 2,760 | 213,000 | -3 | 100% | 99% | 46% | ▼ | 100% | 99% | 94% | 99% | 104% |
20250318 | 2,783 | 2,802 | 2,769 | 2,775 | 125,500 | 15 | 101% | 100% | 59% | ▲ | 100% | 101% | 90% | 100% | 105% |
20250319 | 2,760 | 2,791 | 2,758 | 2,769 | 100,900 | -6 | 100% | 100% | 80% | ▼ | 100% | 101% | 86% | 100% | 105% |
20250321 | 2,765 | 2,785 | 2,753 | 2,767 | 114,800 | -2 | 100% | 100% | 114% | ▼▼ | 98% | 100% | 86% | 100% | 105% |
20250324 | 2,772 | 2,772 | 2,717 | 2,723 | 83,400 | -44 | 98% | 98% | 73% | ▼▼▼ | 100% | 99% | 86% | 98% | 103% |
20250325 | 2,747 | 2,764 | 2,742 | 2,747 | 86,200 | 24 | 101% | 100% | 103% | ▲ | 101% | 94% | 86% | 99% | 104% |
20250326 | 2,766 | 2,805 | 2,734 | 2,788 | 146,500 | 41 | 101% | 101% | 170% | ▲▲ | 100% | 95% | 85% | 100% | 106% |
20250327 | 2,760 | 2,796 | 2,727 | 2,760 | 239,800 | -28 | 99% | 100% | 164% | ▼ | 100% | 97% | 87% | 99% | 104% |
20250328 | 2,719 | 2,739 | 2,694 | 2,715 | 148,700 | -45 | 98% | 100% | 62% | ▼▼ | 97% | 93% | 88% | 97% | 102% |
20250331 | 2,679 | 2,701 | 2,591 | 2,609 | 192,400 | -106 | 96% | 97% | 129% | ▼▼▼ | 98% | 89% | 90% | 94% | 100% |
20250401 | 2,634 | 2,643 | 2,590 | 2,592 | 190,000 | -17 | 99% | 98% | 99% | ▼▼▼▼ | 101% | 87% | 90% | 93% | 100% |
20250402 | 2,610 | 2,627 | 2,577 | 2,624 | 157,900 | 32 | 101% | 101% | 83% | ▲ | 99% | 94% | 93% | 94% | 101% |
20250403 | 2,524 | 2,546 | 2,477 | 2,496 | 222,000 | -128 | 95% | 99% | 141% | ▼ | 98% | 99% | 96% | 90% | 100% |
20250404 | 2,396 | 2,442 | 2,306 | 2,348 | 360,500 | -148 | 94% | 98% | 162% | ▼▼ | 102% | 106% | 104% | 84% | 100% |
20250408 | 2,211 | 2,278 | 2,210 | 2,260 | 245,700 | -88 | 96% | 102% | 68% | ▼▼▼ | 97% | 106% | 107% | 81% | 100% |
20250409 | 2,205 | 2,208 | 2,119 | 2,138 | 334,900 | -122 | 95% | 97% | 136% | ▼▼▼▼ | 99% | 97% | 99% | 77% | 100% |
20250410 | 2,388 | 2,388 | 2,317 | 2,372 | 260,700 | 234 | 111% | 99% | 78% | ▲ | 105% | 107% | 113% | 85% | 111% |
20250411 | 2,178 | 2,316 | 2,178 | 2,295 | 130,900 | -77 | 97% | 105% | 50% | ▼ | 100% | 101% | 108% | 82% | 107% |
20250414 | 2,333 | 2,362 | 2,326 | 2,344 | 143,500 | 49 | 102% | 100% | 110% | ▲ | 99% | 100% | 107% | 84% | 110% |
20250415 | 2,355 | 2,378 | 2,321 | 2,321 | 131,800 | -23 | 99% | 99% | 92% | ▼ | 98% | 96% | 108% | 83% | 109% |
20250416 | 2,334 | 2,349 | 2,277 | 2,298 | 120,400 | -23 | 99% | 98% | 91% | ▼▼ | 101% | 99% | 109% | 82% | 107% |
20250417 | 2,305 | 2,332 | 2,292 | 2,322 | 142,800 | 24 | 101% | 101% | 119% | ▲ | 101% | 97% | 108% | 83% | 109% |
20250418 | 2,344 | 2,358 | 2,327 | 2,358 | 87,600 | 36 | 102% | 101% | 61% | ▲▲ | 97% | 97% | 109% | 85% | 110% |
20250421 | 2,318 | 2,319 | 2,242 | 2,245 | 318,100 | -113 | 95% | 97% | 363% | ▼ | 100% | 103% | 113% | 81% | 105% |
20250422 | 2,225 | 2,245 | 2,209 | 2,222 | 361,700 | -23 | 99% | 100% | 114% | ▼▼ | 100% | 101% | 111% | 80% | 104% |
20250423 | 2,272 | 2,298 | 2,256 | 2,283 | 371,100 | 61 | 103% | 100% | 103% | ▲ | 98% | 101% | 111% | 82% | 107% |
20250424 | 2,270 | 2,287 | 2,203 | 2,228 | 674,200 | -55 | 98% | 98% | 182% | ▼ | 100% | 101% | 111% | 81% | 104% |
20250425 | 2,258 | 2,289 | 2,238 | 2,259 | 369,100 | 31 | 101% | 100% | 55% | ▲ | 99% | 99% | 108% | 83% | 106% |
20250428 | 2,299 | 2,312 | 2,270 | 2,285 | 327,100 | 26 | 101% | 99% | 89% | ▲▲ | 98% | 100% | 108% | 87% | 107% |
20250430 | 2,325 | 2,343 | 2,265 | 2,289 | 346,600 | 4 | 100% | 98% | 106% | ▲▲▲ | 99% | 104% | 111% | 87% | 107% |
20250501 | 2,271 | 2,278 | 2,232 | 2,241 | 331,500 | -48 | 98% | 99% | 96% | ▼ | 101% | 109% | 112% | 85% | 105% |
20250502 | 2,254 | 2,300 | 2,234 | 2,276 | 244,600 | 35 | 102% | 101% | 74% | ▲ | 100% | 111% | 111% | 91% | 106% |
20250507 | 2,274 | 2,303 | 2,266 | 2,278 | 266,500 | 2 | 100% | 100% | 109% | ▲▲ | 102% | 111% | 110% | 96% | 107% |
20250508 | 2,278 | 2,328 | 2,247 | 2,322 | 228,000 | 44 | 102% | 102% | 86% | ▲▲▲ | 100% | 106% | 106% | 98% | 109% |
20250509 | 2,368 | 2,381 | 2,326 | 2,367 | 241,800 | 45 | 102% | 100% | 106% | ▲▲▲▲ | 103% | 104% | 106% | 100% | 111% |
20250512 | 2,379 | 2,463 | 2,379 | 2,457 | 223,900 | 90 | 104% | 103% | 93% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 111% |
20250513 | 2,500 | 2,548 | 2,500 | 2,522 | 249,400 | 65 | 103% | 101% | 111% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 114% |
20250514 | 2,517 | 2,530 | 2,492 | 2,512 | 167,500 | -10 | 100% | 100% | 67% | ▼ | 100% | 98% | 102% | 100% | 113% |
20250515 | 2,474 | 2,515 | 2,468 | 2,483 | 247,300 | -29 | 99% | 100% | 148% | ▼▼ | 98% | 97% | 100% | 98% | 112% |
20250516 | 2,503 | 2,516 | 2,435 | 2,450 | 225,600 | -33 | 99% | 98% | 91% | ▼▼▼ | 100% | 98% | 101% | 97% | 110% |
20250519 | 2,476 | 2,506 | 2,455 | 2,482 | 158,700 | 32 | 101% | 100% | 70% | ▲ | 98% | 99% | 100% | 98% | 112% |
20250520 | 2,482 | 2,487 | 2,401 | 2,420 | 321,700 | -62 | 98% | 98% | 203% | ▼ | 99% | 102% | 102% | 96% | 109% |
20250521 | 2,431 | 2,443 | 2,410 | 2,417 | 152,200 | -3 | 100% | 99% | 47% | ▼▼ | 100% | 104% | 103% | 96% | 109% |
20250522 | 2,392 | 2,405 | 2,382 | 2,400 | 137,300 | -17 | 99% | 100% | 90% | ▼▼▼ | 100% | 104% | 101% | 95% | 108% |
20250523 | 2,417 | 2,432 | 2,394 | 2,422 | 146,700 | 22 | 101% | 100% | 107% | ▲ | 101% | 103% | 0% | 96% | 109% |
20250526 | 2,440 | 2,470 | 2,428 | 2,453 | 233,000 | 31 | 101% | 101% | 159% | ▲▲ | 101% | 102% | 0% | 97% | 110% |
20250527 | 2,453 | 2,476 | 2,436 | 2,470 | 118,800 | 17 | 101% | 101% | 51% | ▲▲▲ | 99% | 100% | 0% | 98% | 110% |
20250528 | 2,500 | 2,505 | 2,479 | 2,479 | 262,200 | 9 | 100% | 99% | 221% | ▲▲▲▲ | 101% | 100% | 0% | 98% | 111% |
20250529 | 2,481 | 2,515 | 2,478 | 2,515 | 194,400 | 36 | 101% | 101% | 74% | ▲▲▲▲▲ | 101% | 99% | 0% | 100% | 112% |
20250530 | 2,490 | 2,545 | 2,489 | 2,511 | 332,100 | -4 | 100% | 101% | 171% | ▼ | 100% | 99% | 0% | 100% | 112% |
20250602 | 2,488 | 2,514 | 2,481 | 2,490 | 241,600 | -21 | 99% | 100% | 73% | ▼▼ | 99% | 98% | 0% | 99% | 109% |
20250603 | 2,500 | 2,516 | 2,472 | 2,472 | 291,700 | -18 | 99% | 99% | 121% | ▼▼▼ | 99% | 0% | 0% | 98% | 109% |
20250604 | 2,488 | 2,513 | 2,449 | 2,452 | 192,300 | -20 | 99% | 99% | 66% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 106% |
20250605 | 2,451 | 2,482 | 2,448 | 2,475 | 164,000 | 23 | 101% | 101% | 85% | ▲ | 99% | 0% | 0% | 98% | 105% |
20250606 | 2,475 | 2,483 | 2,445 | 2,445 | 128,800 | -30 | 99% | 99% | 79% | ▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 32,900 | 80,400 | 31,200 | 13,400 | 1,700 | 67,000 |
2025-05-23 | 33,000 | 75,700 | 31,200 | 13,400 | 1,800 | 62,300 |
2025-05-16 | 32,700 | 76,800 | 30,000 | 13,100 | 2,700 | 63,700 |
2025-05-09 | 30,800 | 86,800 | 30,000 | 18,600 | 800 | 68,200 |
2025-05-02 | 36,900 | 89,500 | 29,800 | 15,800 | 7,100 | 73,700 |
2025-04-25 | 33,600 | 98,500 | 29,200 | 19,800 | 4,400 | 78,700 |
2025-04-18 | 4,200 | 54,900 | 100 | 11,500 | 4,100 | 43,400 |
2025-04-11 | 4,600 | 54,600 | 100 | 10,500 | 4,500 | 44,100 |
2025-04-04 | 5,900 | 57,700 | 600 | 10,800 | 5,300 | 46,900 |
2025-03-28 | 7,700 | 43,000 | 100 | 11,700 | 7,600 | 31,300 |
2025-03-21 | 8,100 | 44,500 | 300 | 11,600 | 7,800 | 32,900 |
2025-03-14 | 10,000 | 44,200 | 300 | 11,500 | 9,700 | 32,700 |
2025-03-07 | 5,500 | 40,600 | 300 | 12,100 | 5,200 | 28,500 |
2025-02-28 | 6,200 | 40,800 | 400 | 12,400 | 5,800 | 28,400 |
2025-02-21 | 7,200 | 41,100 | 400 | 13,100 | 6,800 | 28,000 |
2025-02-14 | 10,300 | 41,500 | 400 | 12,400 | 9,900 | 29,100 |
2025-02-07 | 11,900 | 37,900 | 600 | 13,000 | 11,300 | 24,900 |
2025-01-31 | 16,800 | 43,900 | 200 | 16,100 | 16,600 | 27,800 |
2025-01-24 | 1,800 | 67,800 | 400 | 38,700 | 1,400 | 29,100 |
2025-01-17 | 1,600 | 71,100 | 200 | 41,500 | 1,400 | 29,600 |
2025-01-10 | 2,800 | 70,800 | 200 | 41,600 | 2,600 | 29,200 |
2024-12-27 | 2,600 | 85,800 | 400 | 42,200 | 2,200 | 43,600 |
2024-12-20 | 1,700 | 103,800 | 200 | 51,900 | 1,500 | 51,900 |
2024-12-13 | 1,500 | 83,800 | 300 | 51,000 | 1,200 | 32,800 |
2024-12-06 | 8,300 | 87,400 | 7,300 | 55,500 | 1,000 | 31,900 |
2024-11-29 | 9,200 | 84,600 | 7,300 | 51,100 | 1,900 | 33,500 |
2024-11-22 | 7,900 | 68,300 | 7,200 | 47,000 | 700 | 21,300 |
2024-11-15 | 9,500 | 61,300 | 7,300 | 46,400 | 2,200 | 14,900 |
2024-11-08 | 10,900 | 69,200 | 7,300 | 53,700 | 3,600 | 15,500 |
2024-11-01 | 9,500 | 71,600 | 7,200 | 53,400 | 2,300 | 18,200 |
2024-10-25 | 7,300 | 87,100 | 7,300 | 67,400 | 0 | 19,700 |
2024-10-18 | 7,300 | 99,500 | 7,300 | 71,600 | 0 | 27,900 |
2024-10-11 | 7,300 | 103,200 | 7,300 | 75,100 | 0 | 28,100 |
2024-10-04 | 7,300 | 109,500 | 7,300 | 78,700 | 0 | 30,800 |
2024-09-27 | 7,300 | 117,500 | 7,300 | 87,000 | 0 | 30,500 |
2024-09-20 | 7,300 | 140,500 | 7,300 | 92,100 | 0 | 48,400 |
2024-09-13 | 7,400 | 146,800 | 7,400 | 91,400 | 0 | 55,400 |
2024-09-06 | 7,400 | 141,100 | 7,400 | 78,400 | 0 | 62,700 |
2024-08-30 | 400 | 127,700 | 400 | 75,600 | 0 | 52,100 |
2024-08-23 | 300 | 141,800 | 300 | 76,100 | 0 | 65,700 |
2024-08-16 | 300 | 160,700 | 300 | 82,800 | 0 | 77,900 |
2024-08-09 | 300 | 176,200 | 300 | 80,300 | 0 | 95,900 |
2024-08-02 | 700 | 256,600 | 700 | 104,500 | 0 | 152,100 |
2024-07-26 | 700 | 281,200 | 700 | 121,400 | 0 | 159,800 |
2024-07-19 | 200 | 228,600 | 200 | 128,200 | 0 | 100,400 |
2024-07-12 | 300 | 237,800 | 200 | 121,500 | 100 | 116,300 |
2024-07-05 | 300 | 294,200 | 200 | 125,600 | 100 | 168,600 |
2024-06-28 | 300 | 297,400 | 200 | 125,800 | 100 | 171,600 |
2024-06-21 | 40,600 | 326,500 | 40,500 | 120,800 | 100 | 205,700 |
2024-06-14 | 40,700 | 330,000 | 40,600 | 118,100 | 100 | 211,900 |
2024-06-07 | 40,700 | 325,800 | 40,600 | 118,600 | 100 | 207,200 |
2024-05-31 | 47,700 | 327,500 | 47,600 | 120,200 | 100 | 207,300 |
2024-05-24 | 44,000 | 340,400 | 43,900 | 127,700 | 100 | 212,700 |
2024-05-17 | 33,000 | 364,500 | 32,900 | 144,500 | 100 | 220,000 |
2024-05-10 | 33,000 | 374,200 | 32,900 | 143,400 | 100 | 230,800 |
2024-05-02 | 33,000 | 388,300 | 32,900 | 142,600 | 100 | 245,700 |
2024-04-26 | 33,000 | 421,600 | 32,900 | 149,500 | 100 | 272,100 |
2024-04-19 | 8,400 | 457,500 | 8,300 | 136,100 | 100 | 321,400 |
2024-04-12 | 13,400 | 461,000 | 8,300 | 137,900 | 5,100 | 323,100 |
2024-04-05 | 13,300 | 455,200 | 8,200 | 132,600 | 5,100 | 322,600 |
2024-03-29 | 13,300 | 441,700 | 8,200 | 132,000 | 5,100 | 309,700 |
2024-03-22 | 13,300 | 403,900 | 8,200 | 131,200 | 5,100 | 272,700 |
2024-03-15 | 13,300 | 417,300 | 8,200 | 137,800 | 5,100 | 279,500 |
2024-03-08 | 13,300 | 432,600 | 8,200 | 144,800 | 5,100 | 287,800 |
2024-03-01 | 40,300 | 431,600 | 9,200 | 135,600 | 31,100 | 296,000 |
2024-02-22 | 60,700 | 521,400 | 9,200 | 192,000 | 51,500 | 329,400 |
2024-02-16 | 72,300 | 537,800 | 15,500 | 173,100 | 56,800 | 364,700 |
2024-02-09 | 89,600 | 646,300 | 26,300 | 158,400 | 63,300 | 487,900 |
2024-02-02 | 89,300 | 660,100 | 20,900 | 188,700 | 68,400 | 471,400 |
2024-01-26 | 63,500 | 20,500 | 44,900 | 8,600 | 18,600 | 11,900 |
2024-01-19 | 74,000 | 16,200 | 46,800 | 8,600 | 27,200 | 7,600 |
2024-01-12 | 75,700 | 15,800 | 48,000 | 6,400 | 27,700 | 9,400 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 54,622 | 0.07% | ▼ | -438,451 | 2,723 | 2,750 | 2,703 | 2,747 | 99,000 |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,073 | 0.70% | ▲ | 63,300 | 2,811 | 2,824 | 2,777 | 2,812 | 243,400 |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,073 | 0.70% | ▲ | 63,300 | 2,811 | 2,824 | 2,777 | 2,812 | 243,400 |
2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 429,773 | 0.61% | ▲ | 2,777 | 2,854 | 2,730 | 2,816 | 394,500 | |
2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 429,773 | 0.61% | ▲ | 67,400 | 2,777 | 2,854 | 2,730 | 2,816 | 394,500 |
2025-01-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 362,373 | 0.51% | ▲ | 14,500 | 2,821 | 2,860 | 2,820 | 2,848 | 162,900 |
2025-01-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,873 | 0.49% | ▼ | -8,700 | 2,875 | 2,904 | 2,858 | 2,864 | 125,700 |
2025-01-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 356,573 | 0.50% | ▲ | 13,600 | 2,775 | 2,796 | 2,769 | 2,781 | 218,800 |
2025-01-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,973 | 0.48% | ▼ | -60,800 | 2,739 | 2,790 | 2,728 | 2,775 | 147,100 |
2025-01-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 403,773 | 0.57% | ▼ | -20,600 | 2,867 | 2,896 | 2,844 | 2,850 | 189,100 |
2025-01-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 424,373 | 0.60% | ▲ | 47,900 | 2,927 | 2,928 | 2,877 | 2,890 | 154,700 |
2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 376,473 | 0.53% | ▲ | 2,676 | 2,723 | 2,664 | 2,683 | 186,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6807 | 1 | コネクタ メーカー JAE 日本航空電子工業 | 2025-06-07 13:27:49 |
6807 | 2 | 2025/05/26 IR情報 第95期定時株主総会招集ご通知・第95期報告書(注記表を含む) | 2025-05-26 15:32:11 |
6807 | 2 | 2025年3月期決算について | コネクタ メーカー JAE 日本航空電子工業 | 2025-04-25 00:33:08 |
6807 | 2 | 2025/04/23 IR情報 2025年3月期決算について | 2025-04-24 02:30:25 |
6807 | 2 | 新着情報(2025年度) | コネクタ メーカー JAE 日本航空電子工業 | 2025-04-01 11:29:06 |
6807 | 2 | 2025年3月期第3四半期決算について | コネクタ メーカー JAE 日本航空電子工業 | 2025-02-05 15:33:16 |
6807 | 2 | 2025-01-29 19:29:22 | |
6807 | 2 | 2024/12/02 IR情報 第95期中間報告書 | 2024-12-03 04:34:08 |
6807 | 2 | 2025年3月期第2四半期決算について | コネクタ メーカー JAE 日本航空電子工業 | 2024-11-29 16:30:48 |
6807 | 2 | 2024/10/23 IR情報 2025年3月期第2四半期決算について | 2024-10-23 18:34:03 |