| 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 | 897 | 905 | 895 | 904 | 2,600 | 10 | 101% | 101% | 200% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20250311 | 901 | 904 | 897 | 897 | 2,700 | -7 | 99% | 100% | 104% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250312 | 901 | 906 | 899 | 900 | 3,900 | 3 | 100% | 100% | 144% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250313 | 901 | 907 | 901 | 901 | 5,500 | 1 | 100% | 100% | 141% | ▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250314 | 906 | 910 | 903 | 909 | 4,200 | 8 | 101% | 100% | 76% | ▲▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20250317 | 912 | 918 | 907 | 909 | 8,400 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 97% | 100% | 103% |
| 20250318 | 912 | 914 | 910 | 912 | 2,500 | 3 | 100% | 100% | 30% | ▲ | 99% | 100% | 94% | 100% | 103% |
| 20250319 | 917 | 918 | 912 | 912 | 6,900 | 0 | 100% | 99% | 276% | -- | 100% | 101% | 91% | 100% | 103% |
| 20250321 | 915 | 916 | 913 | 913 | 5,500 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 92% | 100% | 103% |
| 20250324 | 913 | 917 | 913 | 914 | 9,900 | 1 | 100% | 100% | 180% | ▲▲ | 100% | 98% | 94% | 100% | 103% |
| 20250325 | 914 | 919 | 914 | 918 | 10,500 | 4 | 100% | 100% | 106% | ▲▲▲ | 100% | 97% | 93% | 100% | 104% |
| 20250326 | 921 | 921 | 919 | 920 | 5,500 | 2 | 100% | 100% | 52% | ▲▲▲▲ | 100% | 96% | 93% | 100% | 104% |
| 20250327 | 923 | 925 | 920 | 924 | 8,200 | 4 | 100% | 100% | 149% | ▲▲▲▲▲ | 99% | 98% | 95% | 100% | 104% |
| 20250328 | 900 | 900 | 891 | 893 | 9,500 | -31 | 97% | 99% | 116% | ▼ | 100% | 96% | 98% | 97% | 101% |
| 20250331 | 892 | 892 | 888 | 889 | 3,600 | -4 | 100% | 100% | 38% | ▼▼ | 99% | 91% | 99% | 96% | 100% |
| 20250401 | 890 | 892 | 885 | 885 | 1,600 | -4 | 100% | 99% | 44% | ▼▼▼ | 100% | 85% | 100% | 96% | 100% |
| 20250402 | 885 | 907 | 880 | 882 | 6,900 | -3 | 100% | 100% | 431% | ▼▼▼▼ | 98% | 90% | 100% | 95% | 100% |
| 20250403 | 880 | 880 | 860 | 860 | 5,400 | -22 | 98% | 98% | 78% | ▼▼▼▼▼ | 95% | 93% | 103% | 93% | 100% |
| 20250404 | 856 | 856 | 810 | 812 | 5,600 | -48 | 94% | 95% | 104% | ▼▼▼▼▼▼ | 101% | 112% | 118% | 88% | 100% |
| 20250408 | 745 | 759 | 743 | 754 | 5,700 | -58 | 93% | 101% | 102% | ▼▼▼▼▼▼▼ | 100% | 113% | 119% | 82% | 100% |
| 20250409 | 742 | 745 | 727 | 740 | 4,000 | -14 | 98% | 100% | 70% | ▼▼▼▼▼▼▼▼ | 102% | 106% | 113% | 80% | 100% |
| 20250410 | 780 | 811 | 765 | 796 | 5,800 | 56 | 108% | 102% | 145% | ▲ | 100% | 106% | 117% | 86% | 108% |
| 20250411 | 779 | 809 | 779 | 782 | 2,200 | -14 | 98% | 100% | 38% | ▼ | 105% | 104% | 114% | 85% | 106% |
| 20250414 | 797 | 863 | 797 | 835 | 43,700 | 53 | 107% | 105% | 1986% | ▲ | 99% | 100% | 109% | 90% | 113% |
| 20250415 | 835 | 835 | 828 | 829 | 3,300 | -6 | 99% | 99% | 8% | ▼ | 99% | 103% | 110% | 90% | 112% |
| 20250416 | 830 | 830 | 822 | 822 | 2,000 | -7 | 99% | 99% | 61% | ▼▼ | 99% | 104% | 110% | 89% | 111% |
| 20250417 | 825 | 825 | 816 | 817 | 3,100 | -5 | 99% | 99% | 155% | ▼▼▼ | 102% | 103% | 112% | 88% | 110% |
| 20250418 | 817 | 835 | 817 | 832 | 1,700 | 15 | 102% | 102% | 55% | ▲ | 101% | 101% | 109% | 90% | 112% |
| 20250421 | 833 | 878 | 828 | 838 | 61,900 | 6 | 101% | 101% | 3641% | ▲▲ | 103% | 105% | 109% | 91% | 113% |
| 20250422 | 833 | 907 | 823 | 857 | 484,700 | 19 | 102% | 103% | 783% | ▲▲▲ | 99% | 103% | 106% | 93% | 116% |
| 20250423 | 856 | 858 | 830 | 845 | 9,900 | -12 | 99% | 99% | 2% | ▼ | 99% | 104% | 107% | 91% | 114% |
| 20250424 | 850 | 853 | 843 | 843 | 5,200 | -2 | 100% | 99% | 53% | ▼▼ | 100% | 102% | 108% | 91% | 114% |
| 20250425 | 843 | 879 | 835 | 841 | 45,300 | -2 | 100% | 100% | 871% | ▼▼▼ | 104% | 103% | 108% | 94% | 114% |
| 20250428 | 836 | 871 | 836 | 871 | 39,400 | 30 | 104% | 104% | 87% | ▲ | 103% | 101% | 106% | 98% | 118% |
| 20250430 | 855 | 885 | 846 | 882 | 108,200 | 11 | 101% | 103% | 275% | ▲▲ | 99% | 99% | 105% | 100% | 119% |
| 20250501 | 867 | 900 | 857 | 858 | 50,400 | -24 | 97% | 99% | 47% | ▼ | 98% | 104% | 104% | 97% | 116% |
| 20250502 | 873 | 873 | 858 | 858 | 6,800 | 0 | 100% | 98% | 13% | -- | 101% | 107% | 107% | 97% | 116% |
| 20250507 | 852 | 863 | 852 | 862 | 1,800 | 4 | 100% | 101% | 26% | ▲ | 99% | 105% | 104% | 98% | 116% |
| 20250508 | 869 | 869 | 860 | 861 | 2,700 | -1 | 100% | 99% | 150% | ▼ | 100% | 106% | 106% | 98% | 116% |
| 20250509 | 859 | 876 | 855 | 855 | 22,200 | -6 | 99% | 100% | 822% | ▼▼ | 105% | 104% | 105% | 97% | 116% |
| 20250512 | 868 | 910 | 868 | 910 | 25,200 | 55 | 106% | 105% | 114% | ▲ | 101% | 99% | 100% | 100% | 116% |
| 20250513 | 905 | 911 | 901 | 911 | 7,200 | 1 | 100% | 101% | 29% | ▲▲ | 99% | 99% | 100% | 100% | 116% |
| 20250514 | 908 | 911 | 903 | 903 | 3,000 | -8 | 99% | 99% | 42% | ▼ | 100% | 99% | 100% | 99% | 111% |
| 20250515 | 909 | 909 | 900 | 907 | 3,200 | 4 | 100% | 100% | 107% | ▲ | 99% | 99% | 100% | 100% | 111% |
| 20250516 | 907 | 907 | 896 | 900 | 3,700 | -7 | 99% | 99% | 116% | ▼ | 99% | 100% | 100% | 99% | 110% |
| 20250519 | 909 | 909 | 897 | 899 | 3,500 | -1 | 100% | 99% | 95% | ▼▼ | 100% | 101% | 101% | 99% | 110% |
| 20250520 | 898 | 907 | 898 | 898 | 2,100 | -1 | 100% | 100% | 60% | ▼▼▼ | 100% | 101% | 101% | 99% | 108% |
| 20250521 | 898 | 907 | 898 | 900 | 4,000 | 2 | 100% | 100% | 190% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20250522 | 895 | 904 | 895 | 897 | 1,300 | -3 | 100% | 100% | 33% | ▼ | 101% | 101% | 101% | 98% | 107% |
| 20250523 | 898 | 907 | 897 | 907 | 4,000 | 10 | 101% | 101% | 308% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20250526 | 901 | 905 | 899 | 902 | 4,900 | -5 | 99% | 100% | 123% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20250527 | 902 | 905 | 901 | 905 | 2,300 | 3 | 100% | 100% | 47% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20250528 | 908 | 908 | 904 | 907 | 2,100 | 2 | 100% | 100% | 91% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20250529 | 905 | 913 | 905 | 908 | 5,000 | 1 | 100% | 100% | 238% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20250530 | 909 | 909 | 905 | 907 | 5,200 | -1 | 100% | 100% | 104% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20250602 | 909 | 910 | 906 | 908 | 3,900 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20250603 | 907 | 907 | 903 | 903 | 1,600 | -5 | 99% | 100% | 41% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 904 | 908 | 904 | 904 | 1,100 | 1 | 100% | 100% | 69% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250605 | 904 | 906 | 902 | 906 | 5,400 | 2 | 100% | 100% | 491% | ▲▲ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 906 | 910 | 903 | 905 | 5,200 | -1 | 100% | 100% | 96% | ▼ | % | % | % | 99% | 101% |
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 | 4,700 | 115,700 | 0 | 31,800 | 4,700 | 83,900 |
| 2025-05-23 | 4,600 | 112,700 | 0 | 30,800 | 4,600 | 81,900 |
| 2025-05-16 | 4,400 | 119,700 | 0 | 30,500 | 4,400 | 89,200 |
| 2025-05-09 | 5,300 | 117,800 | 0 | 27,800 | 5,300 | 90,000 |
| 2025-05-02 | 4,200 | 109,000 | 0 | 25,100 | 4,200 | 83,900 |
| 2025-04-25 | 1,800 | 110,000 | 0 | 25,300 | 1,800 | 84,700 |
| 2025-04-18 | 500 | 108,100 | 0 | 23,800 | 500 | 84,300 |
| 2025-04-11 | 600 | 111,100 | 0 | 23,300 | 600 | 87,800 |
| 2025-04-04 | 500 | 107,100 | 0 | 28,700 | 500 | 78,400 |
| 2025-03-28 | 1,500 | 106,600 | 0 | 27,500 | 1,500 | 79,100 |
| 2025-03-21 | 7,700 | 107,200 | 0 | 28,100 | 7,700 | 79,100 |
| 2025-03-14 | 4,400 | 115,800 | 0 | 28,500 | 4,400 | 87,300 |
| 2025-03-07 | 2,200 | 115,600 | 0 | 28,900 | 2,200 | 86,700 |
| 2025-02-28 | 900 | 125,300 | 0 | 28,800 | 900 | 96,500 |
| 2025-02-21 | 600 | 130,600 | 0 | 29,400 | 600 | 101,200 |
| 2025-02-14 | 600 | 129,800 | 0 | 28,300 | 600 | 101,500 |
| 2025-02-07 | 800 | 131,200 | 0 | 28,700 | 800 | 102,500 |
| 2025-01-31 | 1,400 | 126,800 | 0 | 28,400 | 1,400 | 98,400 |
| 2025-01-24 | 1,600 | 122,700 | 0 | 27,600 | 1,600 | 95,100 |
| 2025-01-17 | 1,500 | 122,500 | 0 | 27,400 | 1,500 | 95,100 |
| 2025-01-10 | 1,100 | 121,800 | 0 | 27,500 | 1,100 | 94,300 |
| 2024-12-27 | 800 | 123,500 | 0 | 28,200 | 800 | 95,300 |
| 2024-12-20 | 900 | 121,900 | 0 | 27,500 | 900 | 94,400 |
| 2024-12-13 | 900 | 117,700 | 0 | 27,200 | 900 | 90,500 |
| 2024-12-06 | 1,000 | 115,800 | 0 | 28,900 | 1,000 | 86,900 |
| 2024-11-29 | 900 | 114,000 | 0 | 29,000 | 900 | 85,000 |
| 2024-11-22 | 300 | 108,600 | 0 | 29,000 | 300 | 79,600 |
| 2024-11-15 | 300 | 108,100 | 0 | 28,900 | 300 | 79,200 |
| 2024-11-08 | 7,900 | 105,800 | 0 | 28,900 | 7,900 | 76,900 |
| 2024-11-01 | 700 | 105,600 | 0 | 28,400 | 700 | 77,200 |
| 2024-10-25 | 400 | 100,500 | 0 | 27,200 | 400 | 73,300 |
| 2024-10-18 | 300 | 98,900 | 0 | 27,000 | 300 | 71,900 |
| 2024-10-11 | 100 | 99,300 | 0 | 26,900 | 100 | 72,400 |
| 2024-10-04 | 1,000 | 100,400 | 0 | 26,800 | 1,000 | 73,600 |
| 2024-09-27 | 700 | 99,300 | 0 | 26,900 | 700 | 72,400 |
| 2024-09-20 | 0 | 99,700 | 0 | 26,900 | 0 | 72,800 |
| 2024-09-13 | 1,000 | 99,700 | 0 | 26,800 | 1,000 | 72,900 |
| 2024-09-06 | 0 | 104,900 | 0 | 27,500 | 0 | 77,400 |
| 2024-08-30 | 300 | 108,400 | 0 | 29,000 | 300 | 79,400 |
| 2024-08-23 | 300 | 108,600 | 0 | 29,100 | 300 | 79,500 |
| 2024-08-16 | 200 | 109,300 | 0 | 29,400 | 200 | 79,900 |
| 2024-08-09 | 200 | 111,100 | 0 | 29,100 | 200 | 82,000 |
| 2024-08-02 | 500 | 110,100 | 0 | 28,400 | 500 | 81,700 |
| 2024-07-26 | 600 | 111,200 | 0 | 27,400 | 600 | 83,800 |
| 2024-07-19 | 500 | 116,400 | 0 | 29,500 | 500 | 86,900 |
| 2024-07-12 | 400 | 117,000 | 0 | 29,600 | 400 | 87,400 |
| 2024-07-05 | 600 | 117,400 | 0 | 29,700 | 600 | 87,700 |
| 2024-06-28 | 600 | 122,500 | 0 | 34,300 | 600 | 88,200 |
| 2024-06-21 | 300 | 126,400 | 0 | 36,500 | 300 | 89,900 |
| 2024-06-14 | 300 | 125,200 | 0 | 36,100 | 300 | 89,100 |
| 2024-06-07 | 300 | 127,500 | 0 | 36,900 | 300 | 90,600 |
| 2024-05-31 | 200 | 125,700 | 0 | 37,300 | 200 | 88,400 |
| 2024-05-24 | 300 | 125,800 | 0 | 36,800 | 300 | 89,000 |
| 2024-05-17 | 200 | 126,900 | 0 | 36,400 | 200 | 90,500 |
| 2024-05-10 | 1,300 | 119,200 | 0 | 31,300 | 1,300 | 87,900 |
| 2024-05-02 | 2,000 | 119,300 | 0 | 31,300 | 2,000 | 88,000 |
| 2024-04-26 | 1,700 | 118,000 | 0 | 31,400 | 1,700 | 86,600 |
| 2024-04-19 | 1,300 | 115,200 | 0 | 29,800 | 1,300 | 85,400 |
| 2024-04-12 | 1,500 | 114,300 | 0 | 29,100 | 1,500 | 85,200 |
| 2024-04-05 | 1,500 | 111,700 | 0 | 28,200 | 1,500 | 83,500 |
| 2024-03-29 | 1,900 | 111,300 | 0 | 27,800 | 1,900 | 83,500 |
| 2024-03-22 | 5,400 | 109,200 | 800 | 23,400 | 4,600 | 85,800 |
| 2024-03-15 | 4,000 | 109,900 | 1,000 | 23,500 | 3,000 | 86,400 |
| 2024-03-08 | 4,600 | 111,900 | 600 | 23,500 | 4,000 | 88,400 |
| 2024-03-01 | 3,300 | 108,200 | 0 | 23,000 | 3,300 | 85,200 |
| 2024-02-22 | 3,400 | 107,300 | 0 | 24,000 | 3,400 | 83,300 |
| 2024-02-16 | 2,600 | 105,200 | 0 | 24,600 | 2,600 | 80,600 |
| 2024-02-09 | 3,900 | 120,100 | 0 | 29,700 | 3,900 | 90,400 |
| 2024-02-02 | 2,100 | 119,600 | 0 | 34,000 | 2,100 | 85,600 |
| 2024-01-26 | 1,700 | 122,000 | 0 | 33,900 | 1,700 | 88,100 |
| 2024-01-19 | 900 | 122,100 | 0 | 32,100 | 900 | 90,000 |
| 2024-01-12 | 900 | 122,800 | 0 | 32,200 | 900 | 90,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | 沢藤電 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 16:00 | 沢藤電 | 業績予想と実績値との差異に関するお知らせ |
| 20250509 | 16:00 | 沢藤電 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20250207 | 16:00 | 沢藤電 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 沢藤電 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 沢藤電 | 業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | 沢藤電 | 剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20240802 | 16:00 | 沢藤電 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 16:00 | 沢藤電 | 支配株主等に関する事項について |
| 20240510 | 16:00 | 沢藤電 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 16:00 | 沢藤電 | 配当予想の修正に関するお知らせ |
| 20240209 | 16:00 | 沢藤電 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | 沢藤電 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6901 | 1 | 澤藤電機 | 2025-06-06 21:26:36 |
| 6901 | 2 | 第129回定時株主総会招集ご通知 – 澤藤電機 | 2025-05-29 15:30:09 |
| 6901 | 2 | 第129回定時株主総会招集ご通知に際しての電子提供措置事項 – 澤藤電機 | 2025-05-29 15:30:07 |
| 6901 | 2 | 第126回定時株主総会招集ご通知に際してのインターネット開示事項 – 澤藤電機 | 2025-05-22 07:28:36 |
| 6901 | 2 | 株主総会 – 澤藤電機 | 2025-05-22 07:28:31 |
| 6901 | 2 | 株主構成 – 澤藤電機 | 2025-05-22 07:28:30 |
| 6901 | 2 | 株式手続きのご案内 – 澤藤電機 | 2025-05-22 07:28:28 |
| 6901 | 2 | 財務ハイライト – 澤藤電機 | 2025-05-22 07:28:26 |
| 6901 | 2 | 株主・投資家の皆様へ – 澤藤電機 | 2025-05-22 07:28:25 |
| 6901 | 2 | 第128回定時株主総会招集ご通知 – 澤藤電機 | 2024-06-21 18:29:20 |