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 | 2,360 | 2,360 | 2,256 | 2,350 | 1,500 | -33 | 99% | 100% | 214% | ▼ | 100% | 103% | 125% | 97% | 130% |
20250311 | 2,350 | 2,350 | 2,349 | 2,350 | 300 | 0 | 100% | 100% | 20% | -- | 103% | 104% | 126% | 97% | 130% |
20250312 | 2,330 | 2,440 | 2,330 | 2,405 | 2,700 | 55 | 102% | 103% | 900% | ▲ | 100% | 108% | 120% | 99% | 133% |
20250313 | 2,405 | 2,405 | 2,400 | 2,400 | 200 | -5 | 100% | 100% | 7% | ▼ | 102% | 115% | 121% | 99% | 128% |
20250314 | 2,381 | 2,430 | 2,381 | 2,430 | 1,900 | 30 | 101% | 102% | 950% | ▲ | 99% | 121% | 118% | 100% | 108% |
20250317 | 2,432 | 2,432 | 2,410 | 2,410 | 1,000 | -20 | 99% | 99% | 53% | ▼ | 101% | 122% | 117% | 99% | 108% |
20250318 | 2,410 | 2,430 | 2,410 | 2,430 | 200 | 20 | 101% | 101% | 20% | ▲ | 106% | 120% | 114% | 100% | 108% |
20250319 | 2,436 | 2,590 | 2,436 | 2,589 | 7,200 | 159 | 107% | 106% | 3600% | ▲▲ | 103% | 111% | 103% | 100% | 116% |
20250321 | 2,650 | 2,739 | 2,620 | 2,735 | 8,400 | 146 | 106% | 103% | 117% | ▲▲▲ | 106% | 106% | 98% | 100% | 122% |
20250324 | 2,776 | 3,030 | 2,776 | 2,950 | 22,000 | 215 | 108% | 106% | 262% | ▲▲▲▲ | 100% | 99% | 94% | 100% | 126% |
20250325 | 2,920 | 2,920 | 2,861 | 2,913 | 4,300 | -37 | 99% | 100% | 20% | ▼ | 99% | 98% | 93% | 99% | 125% |
20250326 | 2,935 | 2,940 | 2,880 | 2,900 | 2,900 | -13 | 100% | 99% | 67% | ▼▼ | 100% | 98% | 93% | 98% | 123% |
20250327 | 2,928 | 2,979 | 2,923 | 2,930 | 3,500 | 30 | 101% | 100% | 121% | ▲ | 101% | 98% | 97% | 99% | 125% |
20250328 | 2,867 | 2,882 | 2,833 | 2,882 | 1,200 | -48 | 98% | 101% | 34% | ▼ | 101% | 99% | 99% | 98% | 123% |
20250331 | 2,813 | 2,842 | 2,810 | 2,842 | 2,200 | -40 | 99% | 101% | 183% | ▼▼ | 100% | 90% | 97% | 96% | 121% |
20250401 | 2,880 | 2,880 | 2,879 | 2,880 | 800 | 38 | 101% | 100% | 36% | ▲ | 99% | 82% | 98% | 98% | 123% |
20250402 | 2,842 | 2,842 | 2,817 | 2,817 | 800 | -63 | 98% | 99% | 100% | ▼ | 100% | 87% | 101% | 95% | 120% |
20250403 | 2,791 | 2,878 | 2,742 | 2,780 | 2,900 | -37 | 99% | 100% | 363% | ▼▼ | 95% | 89% | 103% | 94% | 118% |
20250404 | 2,730 | 2,730 | 2,450 | 2,587 | 7,100 | -193 | 93% | 95% | 245% | ▼▼▼ | 98% | 105% | 118% | 88% | 110% |
20250408 | 2,379 | 2,470 | 2,328 | 2,342 | 12,200 | -245 | 91% | 98% | 172% | ▼▼▼▼ | 100% | 109% | 122% | 79% | 100% |
20250409 | 2,300 | 2,338 | 2,196 | 2,289 | 6,100 | -53 | 98% | 100% | 50% | ▼▼▼▼▼ | 103% | 107% | 118% | 78% | 100% |
20250410 | 2,377 | 2,440 | 2,370 | 2,440 | 3,500 | 151 | 107% | 103% | 57% | ▲ | 102% | 115% | 118% | 83% | 107% |
20250411 | 2,385 | 2,440 | 2,380 | 2,440 | 1,500 | 0 | 100% | 102% | 43% | -- | 102% | 112% | 118% | 83% | 107% |
20250414 | 2,440 | 2,500 | 2,396 | 2,500 | 900 | 60 | 102% | 102% | 60% | ▲ | 102% | 111% | 117% | 85% | 109% |
20250415 | 2,470 | 2,549 | 2,470 | 2,510 | 1,800 | 10 | 100% | 102% | 200% | ▲▲ | 101% | 106% | 115% | 85% | 110% |
20250416 | 2,510 | 2,534 | 2,410 | 2,534 | 2,100 | 24 | 101% | 101% | 117% | ▲▲▲ | 108% | 106% | 114% | 86% | 111% |
20250417 | 2,530 | 2,908 | 2,530 | 2,732 | 84,000 | 198 | 108% | 108% | 4000% | ▲▲▲▲ | 101% | 100% | 107% | 93% | 119% |
20250418 | 2,700 | 2,732 | 2,642 | 2,731 | 7,000 | -1 | 100% | 101% | 8% | ▼ | 98% | 104% | 108% | 93% | 119% |
20250421 | 2,681 | 2,681 | 2,560 | 2,618 | 4,300 | -113 | 96% | 98% | 61% | ▼▼ | 102% | 106% | 110% | 89% | 114% |
20250422 | 2,618 | 2,660 | 2,618 | 2,660 | 300 | 42 | 102% | 102% | 7% | ▲ | 100% | 99% | 108% | 91% | 116% |
20250423 | 2,681 | 2,694 | 2,658 | 2,694 | 1,100 | 34 | 101% | 100% | 367% | ▲▲ | 100% | 99% | 106% | 92% | 118% |
20250424 | 2,710 | 2,744 | 2,631 | 2,713 | 3,400 | 19 | 101% | 100% | 309% | ▲▲▲ | 96% | 96% | 94% | 93% | 119% |
20250425 | 2,913 | 2,948 | 2,785 | 2,785 | 38,300 | 72 | 103% | 96% | 1126% | ▲▲▲▲ | 97% | 103% | 102% | 97% | 122% |
20250428 | 2,735 | 2,750 | 2,647 | 2,661 | 9,600 | -124 | 96% | 97% | 25% | ▼ | 99% | 106% | 106% | 92% | 116% |
20250430 | 2,663 | 2,668 | 2,630 | 2,640 | 2,100 | -21 | 99% | 99% | 22% | ▼▼ | 101% | 105% | 107% | 92% | 115% |
20250501 | 2,638 | 2,694 | 2,625 | 2,671 | 2,600 | 31 | 101% | 101% | 124% | ▲ | 104% | 103% | 104% | 95% | 117% |
20250502 | 2,695 | 2,810 | 2,695 | 2,810 | 9,000 | 139 | 105% | 104% | 346% | ▲▲ | 101% | 104% | 101% | 100% | 123% |
20250507 | 2,785 | 2,820 | 2,781 | 2,810 | 4,200 | 0 | 100% | 101% | 47% | -- | 100% | 104% | 102% | 100% | 123% |
20250508 | 2,770 | 2,770 | 2,745 | 2,760 | 3,100 | -50 | 98% | 100% | 74% | ▼ | 99% | 94% | 101% | 98% | 121% |
20250509 | 2,778 | 2,778 | 2,741 | 2,743 | 2,200 | -17 | 99% | 99% | 71% | ▼▼ | 100% | 95% | 102% | 98% | 120% |
20250512 | 2,753 | 2,784 | 2,735 | 2,765 | 2,100 | 22 | 101% | 100% | 95% | ▲ | 105% | 96% | 102% | 98% | 113% |
20250513 | 2,756 | 2,885 | 2,756 | 2,885 | 41,500 | 120 | 104% | 105% | 1976% | ▲▲ | 98% | 100% | 105% | 100% | 118% |
20250514 | 2,685 | 2,735 | 2,620 | 2,624 | 21,300 | -261 | 91% | 98% | 51% | ▼ | 98% | 101% | 105% | 91% | 105% |
20250515 | 2,658 | 2,658 | 2,599 | 2,615 | 11,500 | -9 | 100% | 98% | 54% | ▼▼ | 100% | 102% | 106% | 91% | 104% |
20250516 | 2,615 | 2,674 | 2,590 | 2,614 | 17,400 | -1 | 100% | 100% | 151% | ▼▼▼ | 101% | 102% | 105% | 91% | 103% |
20250519 | 2,622 | 2,900 | 2,601 | 2,657 | 114,500 | 43 | 102% | 101% | 658% | ▲ | 101% | 103% | 103% | 92% | 102% |
20250520 | 2,657 | 2,715 | 2,657 | 2,681 | 1,800 | 24 | 101% | 101% | 2% | ▲▲ | 100% | 105% | 103% | 93% | 103% |
20250521 | 2,640 | 2,680 | 2,640 | 2,640 | 700 | -41 | 98% | 100% | 39% | ▼ | 101% | 106% | 102% | 92% | 101% |
20250522 | 2,653 | 2,675 | 2,646 | 2,675 | 1,400 | 35 | 101% | 101% | 200% | ▲ | 100% | 106% | 101% | 93% | 102% |
20250523 | 2,668 | 2,668 | 2,660 | 2,665 | 1,400 | -10 | 100% | 100% | 100% | ▼ | 102% | 105% | 0% | 92% | 102% |
20250526 | 2,668 | 2,731 | 2,668 | 2,731 | 800 | 66 | 102% | 102% | 57% | ▲ | 102% | 101% | 0% | 95% | 104% |
20250527 | 2,739 | 2,790 | 2,723 | 2,785 | 4,900 | 54 | 102% | 102% | 613% | ▲▲ | 102% | 100% | 0% | 97% | 107% |
20250528 | 2,772 | 2,815 | 2,771 | 2,815 | 3,300 | 30 | 101% | 102% | 67% | ▲▲▲ | 100% | 97% | 0% | 98% | 108% |
20250529 | 2,816 | 2,848 | 2,803 | 2,803 | 2,300 | -12 | 100% | 100% | 70% | ▼ | 99% | 99% | 0% | 97% | 107% |
20250530 | 2,753 | 2,754 | 2,722 | 2,734 | 2,300 | -69 | 98% | 99% | 100% | ▼▼ | 101% | 99% | 0% | 95% | 105% |
20250602 | 2,735 | 2,785 | 2,735 | 2,764 | 800 | 30 | 101% | 101% | 35% | ▲ | 101% | 100% | 0% | 96% | 106% |
20250603 | 2,714 | 2,770 | 2,714 | 2,728 | 2,900 | -36 | 99% | 101% | 363% | ▼ | 100% | 0% | 0% | 95% | 104% |
20250604 | 2,728 | 2,728 | 2,728 | 2,728 | 300 | 0 | 100% | 100% | 10% | -- | 100% | 0% | 0% | 95% | 104% |
20250605 | 2,707 | 2,723 | 2,701 | 2,703 | 1,600 | -25 | 99% | 100% | 533% | ▼ | 100% | 0% | 0% | 94% | 103% |
20250606 | 2,703 | 2,703 | 2,701 | 2,702 | 1,200 | -1 | 100% | 100% | 75% | ▼▼ | % | % | % | 94% | 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 | 72,800 | 0 | 43,000 | 0 | 29,800 |
2025-05-23 | 0 | 73,500 | 0 | 43,900 | 0 | 29,600 |
2025-05-16 | 0 | 77,800 | 0 | 46,400 | 0 | 31,400 |
2025-05-09 | 0 | 88,600 | 0 | 54,800 | 0 | 33,800 |
2025-05-02 | 0 | 87,800 | 0 | 55,000 | 0 | 32,800 |
2025-04-25 | 300 | 87,400 | 300 | 55,800 | 0 | 31,600 |
2025-04-18 | 0 | 81,000 | 0 | 54,500 | 0 | 26,500 |
2025-04-11 | 0 | 85,700 | 0 | 53,900 | 0 | 31,800 |
2025-04-04 | 0 | 100,500 | 0 | 76,900 | 0 | 23,600 |
2025-03-28 | 0 | 103,000 | 0 | 80,400 | 0 | 22,600 |
2025-03-21 | 0 | 105,400 | 0 | 81,100 | 0 | 24,300 |
2025-03-14 | 0 | 107,900 | 0 | 82,500 | 0 | 25,400 |
2025-03-07 | 0 | 109,400 | 0 | 82,600 | 0 | 26,800 |
2025-02-28 | 0 | 112,400 | 0 | 82,800 | 0 | 29,600 |
2025-02-21 | 0 | 104,700 | 0 | 76,000 | 0 | 28,700 |
2025-02-14 | 0 | 98,900 | 0 | 72,200 | 0 | 26,700 |
2025-02-07 | 0 | 91,800 | 0 | 70,100 | 0 | 21,700 |
2025-01-31 | 0 | 90,300 | 0 | 68,100 | 0 | 22,200 |
2025-01-24 | 0 | 90,700 | 0 | 67,900 | 0 | 22,800 |
2025-01-17 | 0 | 89,600 | 0 | 67,400 | 0 | 22,200 |
2025-01-10 | 0 | 94,000 | 0 | 67,500 | 0 | 26,500 |
2024-12-27 | 0 | 92,800 | 0 | 67,500 | 0 | 25,300 |
2024-12-20 | 0 | 93,200 | 0 | 68,200 | 0 | 25,000 |
2024-12-13 | 0 | 87,000 | 0 | 67,400 | 0 | 19,600 |
2024-12-06 | 0 | 95,600 | 0 | 72,700 | 0 | 22,900 |
2024-11-29 | 0 | 97,400 | 0 | 73,000 | 0 | 24,400 |
2024-11-22 | 0 | 97,300 | 0 | 73,300 | 0 | 24,000 |
2024-11-15 | 0 | 97,300 | 0 | 74,300 | 0 | 23,000 |
2024-11-08 | 0 | 98,200 | 0 | 74,500 | 0 | 23,700 |
2024-11-01 | 0 | 98,200 | 0 | 74,400 | 0 | 23,800 |
2024-10-25 | 0 | 97,800 | 0 | 73,500 | 0 | 24,300 |
2024-10-18 | 0 | 100,500 | 0 | 73,600 | 0 | 26,900 |
2024-10-11 | 0 | 101,000 | 0 | 73,600 | 0 | 27,400 |
2024-10-04 | 0 | 99,900 | 0 | 73,600 | 0 | 26,300 |
2024-09-27 | 0 | 99,100 | 0 | 72,800 | 0 | 26,300 |
2024-09-20 | 0 | 97,800 | 0 | 72,500 | 0 | 25,300 |
2024-09-13 | 0 | 97,800 | 0 | 72,000 | 0 | 25,800 |
2024-09-06 | 0 | 97,200 | 0 | 72,000 | 0 | 25,200 |
2024-08-30 | 0 | 98,600 | 0 | 73,100 | 0 | 25,500 |
2024-08-23 | 0 | 95,900 | 0 | 73,400 | 0 | 22,500 |
2024-08-16 | 0 | 95,800 | 0 | 73,800 | 0 | 22,000 |
2024-08-09 | 0 | 96,200 | 0 | 74,000 | 0 | 22,200 |
2024-08-02 | 0 | 112,900 | 0 | 84,400 | 0 | 28,500 |
2024-07-26 | 0 | 109,200 | 0 | 83,900 | 0 | 25,300 |
2024-07-19 | 0 | 112,500 | 0 | 84,700 | 0 | 27,800 |
2024-07-12 | 0 | 112,800 | 0 | 84,000 | 0 | 28,800 |
2024-07-05 | 0 | 112,400 | 0 | 84,200 | 0 | 28,200 |
2024-06-28 | 0 | 112,700 | 0 | 84,400 | 0 | 28,300 |
2024-06-21 | 0 | 110,500 | 0 | 84,400 | 0 | 26,100 |
2024-06-14 | 0 | 115,900 | 0 | 89,000 | 0 | 26,900 |
2024-06-07 | 0 | 110,700 | 0 | 89,300 | 0 | 21,400 |
2024-05-31 | 0 | 95,600 | 0 | 75,200 | 0 | 20,400 |
2024-05-24 | 0 | 94,000 | 0 | 73,900 | 0 | 20,100 |
2024-05-17 | 0 | 84,300 | 0 | 64,400 | 0 | 19,900 |
2024-05-10 | 0 | 71,700 | 0 | 54,300 | 0 | 17,400 |
2024-05-02 | 0 | 74,700 | 0 | 51,000 | 0 | 23,700 |
2024-04-26 | 600 | 80,000 | 600 | 49,900 | 0 | 30,100 |
2024-04-19 | 0 | 74,700 | 0 | 49,100 | 0 | 25,600 |
2024-04-12 | 0 | 78,700 | 0 | 50,700 | 0 | 28,000 |
2024-04-05 | 0 | 74,300 | 0 | 49,100 | 0 | 25,200 |
2024-03-29 | 0 | 77,500 | 0 | 51,700 | 0 | 25,800 |
2024-03-22 | 0 | 79,200 | 0 | 53,500 | 0 | 25,700 |
2024-03-15 | 0 | 78,900 | 0 | 53,800 | 0 | 25,100 |
2024-03-08 | 0 | 78,200 | 0 | 53,200 | 0 | 25,000 |
2024-03-01 | 0 | 85,300 | 0 | 58,000 | 0 | 27,300 |
2024-02-22 | 0 | 84,500 | 0 | 57,200 | 0 | 27,300 |
2024-02-16 | 0 | 53,500 | 0 | 30,500 | 0 | 23,000 |
2024-02-09 | 0 | 52,600 | 0 | 31,300 | 0 | 21,300 |
2024-02-02 | 0 | 45,100 | 0 | 24,600 | 0 | 20,500 |
2024-01-26 | 0 | 40,700 | 0 | 22,800 | 0 | 17,900 |
2024-01-19 | 0 | 40,200 | 0 | 22,800 | 0 | 17,400 |
2024-01-12 | 0 | 35,400 | 0 | 20,400 | 0 | 15,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250526 | 15:30 | 大井電気 | 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
20250520 | 15:30 | 大井電気 | 従業員持株会を通じた譲渡制限付株式付与制度に基づく自己株式の処分に係る処分価格等の確定に関するお知らせ |
20250424 | 16:00 | 大井電気 | 通期連結業績予想の修正に関するお知らせ |
20250227 | 15:30 | 大井電気 | 人事異動のお知らせ |
20250130 | 15:30 | 大井電気 | 従業員持株会を通じた譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
20241030 | 15:30 | 大井電気 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241030 | 15:30 | 大井電気 | 2025年3月期 第2四半期決算説明資料 |
20241030 | 15:30 | 大井電気 | 2025年3月期第2四半期累計期間(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
20240730 | 15:30 | 大井電気 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240730 | 15:30 | 大井電気 | 2025年3月期 第1四半期決算説明資料 |
20240627 | 17:00 | 大井電気 | 役員に対する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 |
20240619 | 16:00 | 大井電気 | 中期経営計画の進捗に関するお知らせ |
20240514 | 15:30 | 大井電気 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240514 | 15:30 | 大井電気 | 2024年3月期 決算説明資料 |
20240514 | 15:30 | 大井電気 | 剰余金の配当(無配)に関するお知らせ |
20240425 | 15:30 | 大井電気 | 特別損失の計上および通期連結業績予想の修正に関するお知らせ |
20240318 | 15:30 | 大井電気 | 組織変更および人事異動のお知らせ |
20240304 | 15:30 | 大井電気 | 主要株主の異動に関するお知らせ |
20240209 | 15:30 | 大井電気 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240209 | 15:30 | 大井電気 | 2024年3月期 第3四半期決算説明資料 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UILY | 350 | 2024-10-11 15:44 | 大井電気株式会社 | 石田 甲 | 変更報告書 |
S100TGQM | 350 | 2024-05-20 15:01 | 大井電気株式会社 | Unearth International Limited | 変更報告書 |
S100TAY9 | 360 | 2024-04-19 15:34 | 大井電気株式会社 | Unearth International Limited | 訂正報告書(大量保有報告書・変更報告書) |
S100TAFJ | 350 | 2024-04-17 15:00 | 大井電気株式会社 | Unearth International Limited | 変更報告書 |
S100SZ6C | 350 | 2024-03-01 15:05 | 大井電気株式会社 | Unearth International Limited | 変更報告書 |
S100SWXD | 350 | 2024-02-16 15:48 | 大井電気株式会社 | Unearth International Limited | 変更報告書 |
S100SQN2 | 350 | 2024-02-06 16:04 | 大井電気株式会社 | Unearth International Limited | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6822 | 1 | 情報伝送機器開発 | 大井電気株式会社 | 2025-06-06 21:25:37 |
6822 | 2 | 配当方針・実績 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:24 |
6822 | 2 | 株主総会情報 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:23 |
6822 | 2 | 株主メモ | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:22 |
6822 | 2 | 株式の状況 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:21 |
6822 | 2 | お知らせ | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:19 |
6822 | 2 | 適時開示情報 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:18 |
6822 | 2 | 株主通信 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:17 |
6822 | 2 | 決算説明資料 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:16 |
6822 | 2 | 有価証券報告書 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:15 |