| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,400 | 1,433 | 1,396 | 1,416 | 21,500 | 9 | 101% | 101% | 56% | ▲▲ | 100% | 100% | 98% | 93% | 102% |
| 20250121 | 1,416 | 1,420 | 1,400 | 1,414 | 22,800 | -2 | 100% | 100% | 106% | ▼ | 101% | 100% | 98% | 93% | 101% |
| 20250122 | 1,415 | 1,438 | 1,409 | 1,429 | 14,200 | 15 | 101% | 101% | 62% | ▲ | 100% | 98% | 97% | 94% | 103% |
| 20250123 | 1,429 | 1,435 | 1,421 | 1,435 | 16,500 | 6 | 100% | 100% | 116% | ▲▲ | 99% | 97% | 97% | 94% | 103% |
| 20250124 | 1,435 | 1,435 | 1,411 | 1,416 | 14,400 | -19 | 99% | 99% | 87% | ▼ | 100% | 99% | 98% | 93% | 102% |
| 20250127 | 1,416 | 1,430 | 1,410 | 1,411 | 18,700 | -5 | 100% | 100% | 130% | ▼▼ | 100% | 100% | 99% | 93% | 101% |
| 20250128 | 1,401 | 1,410 | 1,386 | 1,399 | 32,400 | -12 | 99% | 100% | 173% | ▼▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20250129 | 1,399 | 1,405 | 1,387 | 1,395 | 39,500 | -4 | 100% | 100% | 122% | ▼▼▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20250130 | 1,395 | 1,413 | 1,369 | 1,391 | 204,300 | -4 | 100% | 100% | 517% | ▼▼▼▼▼ | 100% | 98% | 100% | 91% | 100% |
| 20250131 | 1,406 | 1,428 | 1,380 | 1,399 | 67,000 | 8 | 101% | 100% | 33% | ▲ | 96% | 100% | 101% | 92% | 101% |
| 20250203 | 1,385 | 1,394 | 1,323 | 1,330 | 89,200 | -69 | 95% | 96% | 133% | ▼ | 102% | 102% | 104% | 89% | 100% |
| 20250204 | 1,351 | 1,414 | 1,350 | 1,373 | 74,900 | 43 | 103% | 102% | 84% | ▲ | 99% | 100% | 103% | 93% | 103% |
| 20250205 | 1,378 | 1,378 | 1,353 | 1,365 | 35,200 | -8 | 99% | 99% | 47% | ▼ | 100% | 101% | 103% | 94% | 103% |
| 20250206 | 1,371 | 1,393 | 1,357 | 1,372 | 50,700 | 7 | 101% | 100% | 144% | ▲ | 100% | 101% | 103% | 94% | 103% |
| 20250207 | 1,378 | 1,425 | 1,377 | 1,383 | 50,000 | 11 | 101% | 100% | 99% | ▲▲ | 100% | 99% | 102% | 96% | 104% |
| 20250210 | 1,383 | 1,392 | 1,369 | 1,380 | 38,700 | -3 | 100% | 100% | 77% | ▼ | 100% | 99% | 103% | 96% | 104% |
| 20250212 | 1,380 | 1,388 | 1,366 | 1,377 | 33,600 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 99% | 102% | 96% | 104% |
| 20250213 | 1,381 | 1,404 | 1,378 | 1,386 | 38,000 | 9 | 101% | 100% | 113% | ▲ | 99% | 97% | 102% | 97% | 104% |
| 20250214 | 1,386 | 1,401 | 1,375 | 1,375 | 29,100 | -11 | 99% | 99% | 77% | ▼ | 100% | 97% | 103% | 96% | 103% |
| 20250217 | 1,377 | 1,389 | 1,372 | 1,372 | 32,100 | -3 | 100% | 100% | 110% | ▼▼ | 99% | 98% | 104% | 96% | 103% |
| 20250218 | 1,372 | 1,377 | 1,361 | 1,362 | 23,500 | -10 | 99% | 99% | 73% | ▼▼▼ | 99% | 99% | 105% | 95% | 102% |
| 20250219 | 1,362 | 1,371 | 1,342 | 1,342 | 28,100 | -20 | 99% | 99% | 120% | ▼▼▼▼ | 99% | 102% | 106% | 94% | 101% |
| 20250220 | 1,346 | 1,346 | 1,329 | 1,331 | 39,200 | -11 | 99% | 99% | 140% | ▼▼▼▼▼ | 101% | 106% | 108% | 93% | 100% |
| 20250225 | 1,324 | 1,343 | 1,311 | 1,339 | 51,000 | 8 | 101% | 101% | 130% | ▲ | 100% | 105% | 108% | 95% | 101% |
| 20250226 | 1,339 | 1,352 | 1,332 | 1,335 | 31,100 | -4 | 100% | 100% | 61% | ▼ | 100% | 103% | 108% | 95% | 100% |
| 20250227 | 1,342 | 1,356 | 1,335 | 1,348 | 19,800 | 13 | 101% | 100% | 64% | ▲ | 102% | 103% | 108% | 96% | 101% |
| 20250228 | 1,340 | 1,379 | 1,322 | 1,373 | 36,400 | 25 | 102% | 102% | 184% | ▲▲ | 100% | 101% | 103% | 98% | 103% |
| 20250303 | 1,403 | 1,417 | 1,394 | 1,401 | 51,200 | 28 | 102% | 100% | 141% | ▲▲▲ | 99% | 102% | 104% | 100% | 105% |
| 20250304 | 1,389 | 1,395 | 1,368 | 1,380 | 43,700 | -21 | 99% | 99% | 85% | ▼ | 100% | 102% | 106% | 99% | 104% |
| 20250305 | 1,372 | 1,392 | 1,368 | 1,370 | 40,000 | -10 | 99% | 100% | 92% | ▼▼ | 100% | 101% | 105% | 98% | 103% |
| 20250306 | 1,378 | 1,387 | 1,370 | 1,377 | 24,800 | 7 | 101% | 100% | 62% | ▲ | 104% | 101% | 106% | 98% | 103% |
| 20250307 | 1,366 | 1,450 | 1,360 | 1,415 | 170,100 | 38 | 103% | 104% | 686% | ▲▲ | 99% | 97% | 103% | 100% | 106% |
| 20250310 | 1,405 | 1,412 | 1,387 | 1,394 | 39,500 | -21 | 99% | 99% | 23% | ▼ | 99% | 100% | 104% | 99% | 105% |
| 20250311 | 1,392 | 1,392 | 1,354 | 1,385 | 54,600 | -9 | 99% | 99% | 138% | ▼▼ | 100% | 103% | 105% | 98% | 104% |
| 20250312 | 1,375 | 1,381 | 1,368 | 1,378 | 20,300 | -7 | 99% | 100% | 37% | ▼▼▼ | 99% | 104% | 102% | 97% | 104% |
| 20250313 | 1,371 | 1,374 | 1,356 | 1,361 | 28,300 | -17 | 99% | 99% | 139% | ▼▼▼▼ | 100% | 104% | 100% | 96% | 102% |
| 20250314 | 1,368 | 1,370 | 1,345 | 1,368 | 31,400 | 7 | 101% | 100% | 111% | ▲ | 100% | 102% | 99% | 97% | 103% |
| 20250317 | 1,385 | 1,394 | 1,372 | 1,390 | 28,100 | 22 | 102% | 100% | 89% | ▲▲ | 102% | 102% | 98% | 98% | 104% |
| 20250318 | 1,390 | 1,415 | 1,390 | 1,415 | 17,000 | 25 | 102% | 102% | 60% | ▲▲▲ | 100% | 102% | 96% | 100% | 106% |
| 20250319 | 1,423 | 1,432 | 1,418 | 1,425 | 13,600 | 10 | 101% | 100% | 80% | ▲▲▲▲ | 99% | 102% | 99% | 100% | 107% |
| 20250321 | 1,425 | 1,433 | 1,408 | 1,409 | 26,200 | -16 | 99% | 99% | 193% | ▼ | 99% | 102% | 99% | 99% | 106% |
| 20250324 | 1,414 | 1,414 | 1,392 | 1,393 | 30,400 | -16 | 99% | 99% | 116% | ▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20250325 | 1,408 | 1,423 | 1,399 | 1,413 | 58,200 | 20 | 101% | 100% | 191% | ▲ | 102% | 97% | 99% | 99% | 106% |
| 20250326 | 1,421 | 1,450 | 1,414 | 1,449 | 42,600 | 36 | 103% | 102% | 73% | ▲▲ | 100% | 95% | 98% | 100% | 109% |
| 20250327 | 1,436 | 1,444 | 1,424 | 1,442 | 34,800 | -7 | 100% | 100% | 82% | ▼ | 98% | 95% | 99% | 100% | 107% |
| 20250328 | 1,426 | 1,430 | 1,394 | 1,403 | 30,300 | -39 | 97% | 98% | 87% | ▼▼ | 99% | 96% | 101% | 97% | 103% |
| 20250331 | 1,390 | 1,390 | 1,355 | 1,373 | 42,600 | -30 | 98% | 99% | 141% | ▼▼▼ | 98% | 91% | 101% | 95% | 101% |
| 20250401 | 1,387 | 1,402 | 1,365 | 1,365 | 26,600 | -8 | 99% | 98% | 62% | ▼▼▼▼ | 98% | 89% | 102% | 94% | 100% |
| 20250402 | 1,380 | 1,383 | 1,342 | 1,349 | 52,200 | -16 | 99% | 98% | 196% | ▼▼▼▼▼ | 103% | 100% | 109% | 93% | 100% |
| 20250403 | 1,291 | 1,339 | 1,286 | 1,330 | 90,600 | -19 | 99% | 103% | 174% | ▼▼▼▼▼▼ | 97% | 100% | 0% | 92% | 100% |
| 20250404 | 1,301 | 1,307 | 1,239 | 1,263 | 149,700 | -67 | 95% | 97% | 165% | ▼▼▼▼▼▼▼ | 102% | 109% | 0% | 87% | 100% |
| 20250408 | 1,205 | 1,252 | 1,204 | 1,232 | 108,200 | -31 | 98% | 102% | 72% | ▼▼▼▼▼▼▼▼ | 100% | 112% | 0% | 85% | 100% |
| 20250409 | 1,202 | 1,212 | 1,159 | 1,206 | 67,400 | -26 | 98% | 100% | 62% | ▼▼▼▼▼▼▼▼▼ | 100% | 105% | 0% | 83% | 100% |
| 20250410 | 1,296 | 1,299 | 1,271 | 1,290 | 42,700 | 84 | 107% | 100% | 63% | ▲ | 102% | 108% | 0% | 89% | 107% |
| 20250411 | 1,268 | 1,297 | 1,232 | 1,297 | 49,000 | 7 | 101% | 102% | 115% | ▲▲ | 99% | 106% | 0% | 90% | 108% |
| 20250414 | 1,327 | 1,331 | 1,310 | 1,310 | 36,800 | 13 | 101% | 99% | 75% | ▲▲▲ | 101% | 105% | 0% | 90% | 109% |
| 20250415 | 1,335 | 1,358 | 1,332 | 1,347 | 33,700 | 37 | 103% | 101% | 92% | ▲▲▲▲ | 102% | 0% | 0% | 93% | 112% |
| 20250416 | 1,334 | 1,356 | 1,331 | 1,356 | 56,300 | 9 | 101% | 102% | 167% | ▲▲▲▲▲ | 102% | 0% | 0% | 94% | 112% |
| 20250417 | 1,338 | 1,369 | 1,338 | 1,365 | 46,100 | 9 | 101% | 102% | 82% | ▲▲▲▲▲▲ | 104% | 0% | 0% | 94% | 113% |
| 20250418 | 1,357 | 1,415 | 1,357 | 1,405 | 30,100 | 40 | 103% | 104% | 65% | ▲▲▲▲▲▲▲ | % | % | % | 97% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,000 | 346,400 | 0 | 185,000 | 3,000 | 161,400 |
| 2025-04-04 | 2,500 | 380,300 | 0 | 232,300 | 2,500 | 148,000 |
| 2025-03-28 | 2,400 | 396,000 | 0 | 240,600 | 2,400 | 155,400 |
| 2025-03-21 | 3,900 | 400,000 | 0 | 238,800 | 3,900 | 161,200 |
| 2025-03-14 | 3,400 | 407,200 | 0 | 244,900 | 3,400 | 162,300 |
| 2025-03-07 | 7,100 | 385,900 | 0 | 226,600 | 7,100 | 159,300 |
| 2025-02-28 | 4,900 | 361,800 | 0 | 204,200 | 4,900 | 157,600 |
| 2025-02-21 | 5,500 | 362,000 | 0 | 199,100 | 5,500 | 162,900 |
| 2025-02-14 | 7,600 | 340,600 | 0 | 186,800 | 7,600 | 153,800 |
| 2025-02-07 | 6,100 | 342,800 | 0 | 184,700 | 6,100 | 158,100 |
| 2025-01-31 | 6,300 | 353,400 | 0 | 182,800 | 6,300 | 170,600 |
| 2025-01-24 | 12,300 | 334,200 | 0 | 171,200 | 12,300 | 163,000 |
| 2025-01-17 | 12,400 | 338,300 | 0 | 172,900 | 12,400 | 165,400 |
| 2025-01-10 | 12,300 | 332,700 | 0 | 172,000 | 12,300 | 160,700 |
| 2024-12-27 | 13,700 | 336,600 | 0 | 183,300 | 13,700 | 153,300 |
| 2024-12-20 | 14,000 | 386,900 | 0 | 244,500 | 14,000 | 142,400 |
| 2024-12-13 | 11,800 | 393,200 | 0 | 242,800 | 11,800 | 150,400 |
| 2024-12-06 | 14,700 | 420,800 | 0 | 271,900 | 14,700 | 148,900 |
| 2024-11-29 | 14,500 | 422,800 | 0 | 273,600 | 14,500 | 149,200 |
| 2024-11-22 | 15,200 | 425,300 | 0 | 273,600 | 15,200 | 151,700 |
| 2024-11-15 | 16,000 | 432,000 | 0 | 273,200 | 16,000 | 158,800 |
| 2024-11-08 | 16,700 | 455,700 | 0 | 277,900 | 16,700 | 177,800 |
| 2024-11-01 | 17,100 | 459,600 | 0 | 275,500 | 17,100 | 184,100 |
| 2024-10-25 | 17,500 | 457,400 | 0 | 277,300 | 17,500 | 180,100 |
| 2024-10-18 | 18,500 | 457,700 | 0 | 277,800 | 18,500 | 179,900 |
| 2024-10-11 | 17,600 | 458,900 | 0 | 277,100 | 17,600 | 181,800 |
| 2024-10-04 | 17,900 | 466,200 | 0 | 275,200 | 17,900 | 191,000 |
| 2024-09-27 | 21,900 | 463,900 | 0 | 274,600 | 21,900 | 189,300 |
| 2024-09-20 | 21,700 | 465,900 | 0 | 274,500 | 21,700 | 191,400 |
| 2024-09-13 | 27,000 | 468,100 | 0 | 276,300 | 27,000 | 191,800 |
| 2024-09-06 | 20,500 | 564,700 | 0 | 349,800 | 20,500 | 214,900 |
| 2024-08-30 | 20,700 | 564,100 | 0 | 347,200 | 20,700 | 216,900 |
| 2024-08-23 | 19,000 | 598,600 | 0 | 343,300 | 19,000 | 255,300 |
| 2024-08-16 | 16,900 | 586,400 | 0 | 323,200 | 16,900 | 263,200 |
| 2024-08-09 | 14,400 | 594,300 | 0 | 325,100 | 14,400 | 269,200 |
| 2024-08-02 | 17,600 | 576,300 | 0 | 298,800 | 17,600 | 277,500 |
| 2024-07-26 | 16,200 | 552,700 | 0 | 256,800 | 16,200 | 295,900 |
| 2024-07-19 | 19,800 | 540,300 | 0 | 268,500 | 19,800 | 271,800 |
| 2024-07-12 | 21,200 | 562,900 | 0 | 269,800 | 21,200 | 293,100 |
| 2024-07-05 | 26,000 | 565,100 | 200 | 264,800 | 25,800 | 300,300 |
| 2024-06-28 | 24,300 | 591,900 | 200 | 276,500 | 24,100 | 315,400 |
| 2024-06-21 | 23,400 | 597,600 | 200 | 279,000 | 23,200 | 318,600 |
| 2024-06-14 | 25,300 | 590,000 | 200 | 278,200 | 25,100 | 311,800 |
| 2024-06-07 | 24,800 | 580,200 | 200 | 266,900 | 24,600 | 313,300 |
| 2024-05-31 | 28,300 | 578,300 | 200 | 266,900 | 28,100 | 311,400 |
| 2024-05-24 | 26,800 | 580,100 | 200 | 270,600 | 26,600 | 309,500 |
| 2024-05-17 | 24,200 | 573,500 | 200 | 297,500 | 24,000 | 276,000 |
| 2024-05-10 | 30,600 | 536,400 | 200 | 297,600 | 30,400 | 238,800 |
| 2024-05-02 | 48,000 | 593,600 | 200 | 321,400 | 47,800 | 272,200 |
| 2024-04-26 | 25,900 | 513,700 | 200 | 248,900 | 25,700 | 264,800 |
| 2024-04-19 | 24,600 | 482,100 | 200 | 240,200 | 24,400 | 241,900 |
| 2024-04-12 | 27,500 | 460,300 | 200 | 214,400 | 27,300 | 245,900 |
| 2024-04-05 | 27,100 | 449,700 | 200 | 213,200 | 26,900 | 236,500 |
| 2024-03-29 | 30,600 | 458,300 | 200 | 223,000 | 30,400 | 235,300 |
| 2024-03-22 | 30,400 | 438,700 | 200 | 206,300 | 30,200 | 232,400 |
| 2024-03-15 | 24,500 | 438,000 | 200 | 206,800 | 24,300 | 231,200 |
| 2024-03-08 | 24,900 | 503,800 | 200 | 242,800 | 24,700 | 261,000 |
| 2024-03-01 | 24,000 | 486,200 | 200 | 223,000 | 23,800 | 263,200 |
| 2024-02-22 | 24,100 | 491,700 | 200 | 224,500 | 23,900 | 267,200 |
| 2024-02-16 | 24,400 | 485,200 | 200 | 219,500 | 24,200 | 265,700 |
| 2024-02-09 | 24,100 | 457,000 | 200 | 209,900 | 23,900 | 247,100 |
| 2024-02-02 | 27,200 | 443,900 | 400 | 200,300 | 26,800 | 243,600 |
| 2024-01-26 | 22,500 | 408,500 | 200 | 248,100 | 22,300 | 160,400 |
| 2024-01-19 | 25,200 | 385,600 | 200 | 258,700 | 25,000 | 126,900 |
| 2024-01-12 | 14,900 | 381,900 | 200 | 236,400 | 14,700 | 145,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | Diversified Select Opportunities Capital Management, LLC | 67,000 | 0.45% | ▼ | -20,700 | 1,062 | 1,173 | 1,053 | 1,119 | 157,400 |
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 87,700 | 0.59% | ▼ | -1,900 | 1,110 | 1,130 | 951 | 951 | 264,900 |
| 2024-07-12 | Diversified Select Opportunities Capital Management, LLC | 89,600 | 0.60% | ▲ | 15,300 | 1,527 | 1,543 | 1,525 | 1,532 | 22,500 |
| 2024-05-22 | Diversified Select Opportunities Capital Management, LLC | 74,300 | 0.50% | ▲ | 800 | 1,596 | 1,655 | 1,590 | 1,607 | 97,500 |
| 2024-05-02 | Diversified Select Opportunities Capital Management, LLC | 73,500 | 0.49% | ▼ | -20,500 | 1,490 | 1,609 | 1,474 | 1,606 | 241,800 |
| 2024-04-30 | Diversified Select Opportunities Capital Management, LLC | 94,000 | 0.63% | ▲ | 21,400 | 1,451 | 1,451 | 1,398 | 1,432 | 238,900 |
| 2024-04-25 | Diversified Select Opportunities Capital Management, LLC | 72,600 | 0.49% | ▼ | -1,700 | 1,442 | 1,442 | 1,411 | 1,430 | 80,200 |
| 2024-04-08 | Diversified Select Opportunities Capital Management, LLC | 74,300 | 0.50% | ▲ | 1,511 | 1,511 | 1,465 | 1,471 | 65,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 16:00 | 遠藤照明 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | 遠藤照明 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 遠藤照明 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 16:00 | 遠藤照明 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240521 | 16:00 | 遠藤照明 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240430 | 16:00 | 遠藤照明 | 剰余金の配当に関するお知らせ |
| 20240430 | 16:00 | 遠藤照明 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | 遠藤照明 | 定款一部変更に関するお知らせ |
| 20240430 | 16:00 | 遠藤照明 | 取締役候補者の選任に関するお知らせ |
| 20240425 | 16:00 | 遠藤照明 | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240131 | 16:00 | 遠藤照明 | 2024年３月期第３四半期決算短信〔日本基準〕(連結） |
| 20240131 | 16:00 | 遠藤照明 | 執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTPT | 350 | 2024-11-22 14:10 | 株式会社遠藤照明 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6932 | 1 | 株式会社 遠藤照明 | LED照明器具メーカー | 2025-04-19 04:22:50 |
| 6932 | 2 | 第54期中間株主通信 | 2024-12-02 23:32:20 |
| 6932 | 2 | 臨時報告書（株主総会における決議事項） | 2024-06-29 00:34:12 |
| 6932 | 2 | 第53期株主通信 | 2024-06-27 11:30:18 |
| 6932 | 2 | 第53回定時株主総会決議ご通知 | 2024-06-27 00:52:39 |
| 6932 | 2 | 第53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 | 2024-06-21 18:45:40 |
| 6932 | 2 | 第53回定時株主総会招集ご通知 | 2024-06-21 18:45:39 |
| 6932 | 2 | 株式会社 遠藤照明 | LED照明器具メーカー | 2024-06-19 06:40:41 |
| 6932 | 2 | 株式会社 遠藤照明 | LED照明器具メーカー | 2024-06-19 06:40:40 |
| 6932 | 2 | 株式会社 遠藤照明 | LED照明器具メーカー | 2024-06-19 06:40:39 |