| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,751 | 1,764 | 1,641 | 1,655 | 31,200 | -80 | 95% | 95% | 111% | ▼ | 96% | 94% | 108% | 95% | 115% |
| 20241003 | 1,695 | 1,733 | 1,626 | 1,626 | 7,600 | -29 | 98% | 96% | 24% | ▼▼ | 100% | 100% | 123% | 94% | 113% |
| 20241004 | 1,600 | 1,626 | 1,567 | 1,600 | 5,100 | -26 | 98% | 100% | 67% | ▼▼▼ | 101% | 110% | 145% | 92% | 111% |
| 20241007 | 1,575 | 1,639 | 1,542 | 1,590 | 5,700 | -10 | 99% | 101% | 112% | ▼▼▼▼ | 101% | 111% | 146% | 92% | 110% |
| 20241008 | 1,566 | 1,611 | 1,566 | 1,583 | 1,900 | -7 | 100% | 101% | 33% | ▼▼▼▼▼ | 101% | 111% | 143% | 91% | 110% |
| 20241009 | 1,591 | 1,622 | 1,591 | 1,600 | 1,500 | 17 | 101% | 101% | 79% | ▲ | 100% | 110% | 142% | 92% | 111% |
| 20241010 | 1,600 | 1,624 | 1,600 | 1,606 | 1,500 | 6 | 100% | 100% | 100% | ▲▲ | 107% | 110% | 142% | 93% | 111% |
| 20241011 | 1,606 | 1,759 | 1,595 | 1,725 | 12,800 | 119 | 107% | 107% | 853% | ▲▲▲ | 101% | 102% | 132% | 99% | 120% |
| 20241015 | 1,730 | 1,752 | 1,701 | 1,740 | 9,200 | 15 | 101% | 101% | 72% | ▲▲▲▲ | 103% | 103% | 133% | 100% | 121% |
| 20241016 | 1,709 | 1,767 | 1,700 | 1,767 | 4,300 | 27 | 102% | 103% | 47% | ▲▲▲▲▲ | 101% | 102% | 132% | 100% | 123% |
| 20241017 | 1,730 | 1,765 | 1,701 | 1,750 | 3,100 | -17 | 99% | 101% | 72% | ▼ | 100% | 100% | 133% | 99% | 121% |
| 20241018 | 1,759 | 1,760 | 1,750 | 1,760 | 1,800 | 10 | 101% | 100% | 58% | ▲ | 102% | 103% | 135% | 100% | 122% |
| 20241021 | 1,726 | 1,766 | 1,726 | 1,760 | 5,400 | 0 | 100% | 102% | 300% | -- | 99% | 104% | 135% | 100% | 122% |
| 20241022 | 1,730 | 1,739 | 1,680 | 1,720 | 3,600 | -40 | 98% | 99% | 67% | ▼ | 105% | 107% | 139% | 97% | 119% |
| 20241023 | 1,680 | 1,800 | 1,680 | 1,763 | 8,300 | 43 | 103% | 105% | 231% | ▲ | 99% | 105% | 133% | 100% | 122% |
| 20241024 | 1,756 | 1,757 | 1,716 | 1,735 | 3,800 | -28 | 98% | 99% | 46% | ▼ | 103% | 107% | 135% | 98% | 120% |
| 20241025 | 1,725 | 1,793 | 1,684 | 1,781 | 11,900 | 46 | 103% | 103% | 313% | ▲ | 102% | 112% | 132% | 100% | 117% |
| 20241028 | 1,764 | 1,792 | 1,734 | 1,791 | 2,900 | 10 | 101% | 102% | 24% | ▲▲ | 102% | 129% | 132% | 100% | 113% |
| 20241029 | 1,769 | 1,810 | 1,769 | 1,799 | 2,300 | 8 | 100% | 102% | 79% | ▲▲▲ | 102% | 127% | 130% | 100% | 114% |
| 20241030 | 1,799 | 1,850 | 1,792 | 1,838 | 8,400 | 39 | 102% | 102% | 365% | ▲▲▲▲ | 100% | 114% | 127% | 100% | 116% |
| 20241031 | 1,837 | 1,839 | 1,800 | 1,839 | 4,400 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 108% | 116% | 127% | 100% | 116% |
| 20241101 | 1,822 | 1,997 | 1,822 | 1,970 | 8,000 | 131 | 107% | 108% | 182% | ▲▲▲▲▲▲ | 114% | 107% | 116% | 100% | 124% |
| 20241105 | 1,995 | 2,281 | 1,970 | 2,279 | 57,100 | 309 | 116% | 114% | 714% | ▲▲▲▲▲▲▲ | 92% | 100% | 103% | 100% | 144% |
| 20241106 | 2,248 | 2,270 | 2,011 | 2,067 | 42,000 | -212 | 91% | 92% | 74% | ▼ | 104% | 111% | 115% | 91% | 131% |
| 20241107 | 2,017 | 2,099 | 1,934 | 2,099 | 5,600 | 32 | 102% | 104% | 13% | ▲ | 104% | 112% | 114% | 92% | 131% |
| 20241108 | 2,030 | 2,202 | 2,020 | 2,110 | 14,000 | 11 | 101% | 104% | 250% | ▲▲ | 102% | 112% | 111% | 93% | 131% |
| 20241111 | 2,090 | 2,135 | 2,080 | 2,135 | 2,900 | 25 | 101% | 102% | 21% | ▲▲▲ | 105% | 109% | 109% | 94% | 124% |
| 20241112 | 2,140 | 2,269 | 2,140 | 2,240 | 19,600 | 105 | 105% | 105% | 676% | ▲▲▲▲ | 100% | 103% | 104% | 98% | 130% |
| 20241113 | 2,239 | 2,400 | 2,201 | 2,231 | 22,200 | -9 | 100% | 100% | 113% | ▼ | 102% | 104% | 104% | 98% | 130% |
| 20241114 | 2,231 | 2,333 | 2,160 | 2,277 | 8,400 | 46 | 102% | 102% | 38% | ▲ | 103% | 100% | 102% | 100% | 132% |
| 20241115 | 2,277 | 2,337 | 2,255 | 2,335 | 5,300 | 58 | 103% | 103% | 63% | ▲▲ | 98% | 98% | 99% | 100% | 136% |
| 20241118 | 2,349 | 2,349 | 2,270 | 2,304 | 7,400 | -31 | 99% | 98% | 140% | ▼ | 101% | 100% | 101% | 99% | 134% |
| 20241119 | 2,292 | 2,310 | 2,176 | 2,310 | 7,600 | 6 | 100% | 101% | 103% | ▲ | 100% | 99% | 103% | 99% | 134% |
| 20241120 | 2,260 | 2,270 | 2,207 | 2,270 | 6,100 | -40 | 98% | 100% | 80% | ▼ | 103% | 101% | 105% | 97% | 131% |
| 20241121 | 2,221 | 2,280 | 2,181 | 2,280 | 7,300 | 10 | 100% | 103% | 120% | ▲ | 101% | 100% | 101% | 98% | 131% |
| 20241122 | 2,278 | 2,300 | 2,236 | 2,299 | 9,600 | 19 | 101% | 101% | 132% | ▲▲ | 99% | 101% | 102% | 98% | 129% |
| 20241125 | 2,249 | 2,251 | 2,226 | 2,236 | 3,500 | -63 | 97% | 99% | 36% | ▼ | 97% | 100% | 100% | 96% | 125% |
| 20241126 | 2,286 | 2,289 | 2,222 | 2,222 | 4,700 | -14 | 99% | 97% | 134% | ▼▼ | 101% | 105% | 101% | 95% | 124% |
| 20241127 | 2,222 | 2,266 | 2,200 | 2,250 | 4,000 | 28 | 101% | 101% | 85% | ▲ | 102% | 104% | 100% | 96% | 122% |
| 20241128 | 2,229 | 2,270 | 2,229 | 2,270 | 4,300 | 20 | 101% | 102% | 108% | ▲▲ | 101% | 103% | 100% | 97% | 123% |
| 20241129 | 2,248 | 2,260 | 2,223 | 2,260 | 4,800 | -10 | 100% | 101% | 112% | ▼ | 100% | 102% | 98% | 97% | 115% |
| 20241202 | 2,277 | 2,288 | 2,216 | 2,279 | 7,200 | 19 | 101% | 100% | 150% | ▲ | 103% | 102% | 101% | 98% | 110% |
| 20241203 | 2,265 | 2,335 | 2,262 | 2,322 | 5,800 | 43 | 102% | 103% | 81% | ▲▲ | 99% | 99% | 99% | 99% | 112% |
| 20241204 | 2,320 | 2,320 | 2,252 | 2,300 | 3,200 | -22 | 99% | 99% | 55% | ▼ | 100% | 98% | 98% | 99% | 110% |
| 20241205 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 22 | 101% | 100% | 3% | ▲ | 100% | 96% | 99% | 99% | 110% |
| 20241206 | 2,319 | 2,319 | 2,210 | 2,309 | 3,300 | -13 | 99% | 100% | 3300% | ▼ | 104% | 101% | 104% | 99% | 108% |
| 20241209 | 2,199 | 2,286 | 2,112 | 2,286 | 19,100 | -23 | 99% | 104% | 579% | ▼▼ | 100% | 96% | 100% | 98% | 103% |
| 20241210 | 2,280 | 2,280 | 2,235 | 2,275 | 1,800 | -11 | 100% | 100% | 9% | ▼▼▼ | 98% | 97% | 100% | 97% | 102% |
| 20241211 | 2,275 | 2,275 | 2,225 | 2,228 | 2,500 | -47 | 98% | 98% | 139% | ▼▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241212 | 2,228 | 2,229 | 2,191 | 2,225 | 4,700 | -3 | 100% | 100% | 188% | ▼▼▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241213 | 2,201 | 2,261 | 2,192 | 2,195 | 3,800 | -30 | 99% | 100% | 81% | ▼▼▼▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241216 | 2,196 | 2,239 | 2,196 | 2,196 | 500 | 1 | 100% | 100% | 13% | ▲ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 2,232 | 2,232 | 2,200 | 2,217 | 3,000 | 21 | 101% | 99% | 600% | ▲▲ | 101% | 101% | 0% | 95% | 101% |
| 20241218 | 2,217 | 2,239 | 2,180 | 2,239 | 3,300 | 22 | 101% | 101% | 110% | ▲▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241219 | 2,239 | 2,239 | 2,200 | 2,239 | 2,800 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 0% | 96% | 102% |
| 20241220 | 2,239 | 2,239 | 2,188 | 2,236 | 1,300 | -3 | 100% | 100% | 46% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241223 | 2,236 | 2,236 | 2,215 | 2,223 | 1,300 | -13 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 0% | 96% | 101% |
| 20241224 | 2,236 | 2,241 | 2,236 | 2,240 | 7,100 | 17 | 101% | 100% | 546% | ▲ | 100% | 102% | 0% | 96% | 102% |
| 20241225 | 2,240 | 2,240 | 2,202 | 2,239 | 2,300 | -1 | 100% | 100% | 32% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241226 | 2,238 | 2,239 | 2,191 | 2,238 | 6,100 | -1 | 100% | 100% | 265% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241227 | 2,238 | 2,240 | 2,188 | 2,240 | 2,000 | 2 | 100% | 100% | 33% | ▲ | 102% | 0% | 0% | 96% | 102% |
| 20241230 | 2,240 | 2,286 | 2,240 | 2,286 | 500 | 46 | 102% | 102% | 25% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 175,100 | 0 | 137,100 | 0 | 38,000 |
| 2024-12-13 | 0 | 167,800 | 0 | 130,300 | 0 | 37,500 |
| 2024-12-06 | 0 | 151,000 | 0 | 113,000 | 0 | 38,000 |
| 2024-11-29 | 0 | 145,800 | 0 | 104,700 | 0 | 41,100 |
| 2024-11-22 | 0 | 139,700 | 0 | 97,600 | 0 | 42,100 |
| 2024-11-15 | 0 | 134,200 | 0 | 89,200 | 0 | 45,000 |
| 2024-11-08 | 0 | 116,600 | 0 | 71,900 | 0 | 44,700 |
| 2024-11-01 | 0 | 123,700 | 0 | 57,700 | 0 | 66,000 |
| 2024-10-25 | 0 | 120,400 | 0 | 57,000 | 0 | 63,400 |
| 2024-10-18 | 0 | 112,200 | 0 | 58,400 | 0 | 53,800 |
| 2024-10-11 | 0 | 104,800 | 0 | 58,800 | 0 | 46,000 |
| 2024-10-04 | 0 | 99,400 | 0 | 59,100 | 0 | 40,300 |
| 2024-09-27 | 0 | 80,900 | 0 | 57,300 | 0 | 23,600 |
| 2024-09-20 | 0 | 76,600 | 0 | 55,000 | 0 | 21,600 |
| 2024-09-13 | 0 | 71,700 | 0 | 49,500 | 0 | 22,200 |
| 2024-09-06 | 0 | 67,300 | 0 | 44,200 | 0 | 23,100 |
| 2024-08-30 | 0 | 64,700 | 0 | 40,800 | 0 | 23,900 |
| 2024-08-23 | 0 | 64,100 | 0 | 40,200 | 0 | 23,900 |
| 2024-08-16 | 0 | 65,500 | 0 | 40,700 | 0 | 24,800 |
| 2024-08-09 | 0 | 64,700 | 0 | 40,000 | 0 | 24,700 |
| 2024-08-02 | 0 | 69,700 | 0 | 43,900 | 0 | 25,800 |
| 2024-07-26 | 0 | 69,000 | 0 | 43,000 | 0 | 26,000 |
| 2024-07-19 | 0 | 71,700 | 0 | 45,400 | 0 | 26,300 |
| 2024-07-12 | 0 | 72,300 | 0 | 46,000 | 0 | 26,300 |
| 2024-07-05 | 0 | 71,400 | 0 | 45,300 | 0 | 26,100 |
| 2024-06-28 | 0 | 71,000 | 0 | 45,200 | 0 | 25,800 |
| 2024-06-21 | 0 | 70,500 | 0 | 44,900 | 0 | 25,600 |
| 2024-06-14 | 0 | 69,100 | 0 | 43,500 | 0 | 25,600 |
| 2024-06-07 | 0 | 70,200 | 0 | 45,000 | 0 | 25,200 |
| 2024-05-31 | 0 | 70,700 | 0 | 44,900 | 0 | 25,800 |
| 2024-05-24 | 0 | 72,000 | 0 | 45,100 | 0 | 26,900 |
| 2024-05-17 | 0 | 71,800 | 0 | 45,300 | 0 | 26,500 |
| 2024-05-10 | 0 | 71,900 | 0 | 45,600 | 0 | 26,300 |
| 2024-05-02 | 0 | 71,300 | 0 | 45,200 | 0 | 26,100 |
| 2024-04-26 | 0 | 69,600 | 0 | 44,500 | 0 | 25,100 |
| 2024-04-19 | 0 | 69,200 | 0 | 45,700 | 0 | 23,500 |
| 2024-04-12 | 0 | 66,800 | 0 | 43,100 | 0 | 23,700 |
| 2024-04-05 | 0 | 65,200 | 0 | 44,300 | 0 | 20,900 |
| 2024-03-29 | 0 | 67,600 | 0 | 38,500 | 0 | 29,100 |
| 2024-03-22 | 0 | 68,000 | 0 | 35,600 | 0 | 32,400 |
| 2024-03-15 | 0 | 68,600 | 0 | 31,200 | 0 | 37,400 |
| 2024-03-08 | 0 | 60,100 | 0 | 36,200 | 0 | 23,900 |
| 2024-03-01 | 0 | 59,200 | 0 | 33,400 | 0 | 25,800 |
| 2024-02-22 | 0 | 58,600 | 0 | 32,800 | 0 | 25,800 |
| 2024-02-16 | 0 | 56,900 | 0 | 32,700 | 0 | 24,200 |
| 2024-02-09 | 0 | 55,700 | 0 | 31,300 | 0 | 24,400 |
| 2024-02-02 | 0 | 55,500 | 0 | 30,700 | 0 | 24,800 |
| 2024-01-26 | 0 | 55,300 | 0 | 30,400 | 0 | 24,900 |
| 2024-01-19 | 0 | 55,500 | 0 | 30,300 | 0 | 25,200 |
| 2024-01-12 | 0 | 55,900 | 0 | 30,100 | 0 | 25,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-22 | Compass HTV LLC | 3,800 | 0.46% | ▼ | -1,000 | 1,730 | 1,739 | 1,680 | 1,720 | 3,600 |
| 2024-10-17 | Compass HTV LLC | 4,800 | 0.58% | ▼ | -500 | 1,730 | 1,765 | 1,701 | 1,750 | 3,100 |
| 2024-10-15 | Compass HTV LLC | 5,300 | 0.64% | ▼ | -700 | 1,730 | 1,752 | 1,701 | 1,740 | 9,200 |
| 2024-10-02 | Compass HTV LLC | 6,000 | 0.73% | ▲ | 1,751 | 1,764 | 1,641 | 1,655 | 31,200 | |
| 2024-03-19 | UBS AG | 3,700 | 0.45% | ▼ | -400 | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 |
| 2024-03-18 | UBS AG | 4,100 | 0.50% | ▲ | 200 | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6898 | 1 | トミタ電機株式会社 | 2024-12-30 21:24:33 |
| 6898 | 2 | その他開示情報 | トミタ電機株式会社 | 2024-06-21 18:28:44 |
| 6898 | 2 | 有価証券報告書 | トミタ電機株式会社 | 2024-06-21 18:28:42 |
| 6898 | 2 | 決算短信 | トミタ電機株式会社 | 2024-06-21 18:28:41 |
| 6898 | 2 | 電子公告 | トミタ電機株式会社 | 2024-06-21 18:28:40 |
| 6898 | 2 | IR·投资家信息 | 富田电机有限公司 | 2024-06-18 17:40:03 |
| 6898 | 2 | IR | TOMITA ELECTRIC CO., LTD. | 2024-06-18 17:40:01 |
| 6898 | 2 | IR･投資家情報 | トミタ電機株式会社 | 2024-06-15 02:00:18 |
| 6898 | 3 | お知らせ2023年04月26日スタンダード市場上場維持基準への適合に関するお知らせ | 2024-06-18 15:52:47 |
| 6898 | 3 | お知らせ2023年05月01日自己株式を活用した第三者割当による行使価額修正条項付第１回新株予約権の発行に関するお知らせ | 2024-06-18 15:52:46 |