6932--遠藤照明-【電気機器】【施設用照明】百貨店など商業施設照明が強み
売上高:517060-当期純利益:46490-総資産:627530-時価:21248319----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,1961,2371,1821,22155,900-1099%102%191%▼▼104%111%113%91%101%
202409101,2321,2981,2251,28695,40065105%104%171%104%106%105%96%107%
202409111,2901,3631,2881,338296,20052104%104%310%▲▲102%100%99%100%111%
202409121,3641,4001,3421,394158,50056104%102%54%▲▲▲98%102%99%100%116%
202409131,3731,3731,3091,34673,400-4897%98%46%102%104%100%97%112%
202409171,3461,3701,3411,36848,60022102%102%66%99%100%97%98%114%
202409181,3661,3781,3461,35934,200-999%99%70%100%101%97%97%113%
202409191,3711,3841,3581,36924,90010101%100%73%101%101%96%98%112%
202409201,3791,4051,3681,39857,80029102%101%232%▲▲98%97%93%100%115%
202409241,3981,4001,3621,37226,200-2698%98%45%99%99%96%98%113%
202409251,3611,3801,3501,35024,400-2298%99%93%▼▼103%100%96%97%111%
202409261,3561,3901,3521,39022,20040103%103%91%98%97%94%99%114%
202409271,3861,3861,3481,35731,600-3398%98%142%101%102%100%97%111%
202409301,3091,3351,3061,32835,700-2998%101%113%▼▼102%100%98%95%109%
202410011,3301,3661,3301,35430,20026102%102%85%99%99%97%97%111%
202410021,3491,3701,3321,34021,300-1499%99%71%98%96%97%96%110%
202410031,3501,3561,3211,32812,600-1299%98%59%▼▼100%97%98%95%109%
202410041,3261,3421,3261,33014,6002100%100%116%99%95%97%95%109%
202410071,3481,3521,3251,32912,900-1100%99%88%98%99%99%95%109%
202410081,3221,3221,2991,30034,300-2998%98%266%▼▼99%100%105%93%106%
202410091,3001,3161,2721,28637,200-1499%99%108%▼▼▼99%101%105%92%100%
202410101,2991,2991,2711,28433,600-2100%99%90%▼▼▼▼100%101%106%92%100%
202410111,2881,3061,2861,28626,4002100%100%79%101%101%106%92%100%
202410151,2871,3161,2871,30331,20017101%101%118%▲▲100%101%113%93%101%
202410161,2901,3061,2811,28737,000-1699%100%119%101%100%112%92%100%
202410171,2931,3171,2931,30720,60020102%101%56%100%98%111%93%102%
202410181,3071,3161,3041,30413,400-3100%100%65%99%96%110%93%102%
202410211,3201,3281,3001,30222,500-2100%99%168%▼▼98%98%111%93%101%
202410221,3141,3141,2831,29321,100-999%98%94%▼▼▼98%99%112%93%101%
202410231,3001,3041,2731,27734,900-1699%98%165%▼▼▼▼100%101%114%92%100%
202410241,2771,2801,2491,27227,800-5100%100%80%▼▼▼▼▼98%101%113%92%100%
202410251,2831,2971,2551,25729,700-1599%98%107%▼▼▼▼▼▼103%104%117%93%100%
202410281,2451,2861,2431,28637,40029102%103%126%100%101%113%95%102%
202410291,2871,2971,2761,28735,9001100%100%96%▲▲99%101%110%95%102%
202410301,2951,3021,2751,28878,6001100%99%219%▲▲▲99%104%109%96%102%
202410311,3101,3141,2821,29429,1006100%99%37%▲▲▲▲99%104%108%97%103%
202411011,3181,3251,2901,30134,9007101%99%120%▲▲▲▲▲100%104%109%98%104%
202411051,3031,3191,2961,30319,7002100%100%56%▲▲▲▲▲▲99%103%108%98%104%
202411061,3201,3291,3011,31116,5008101%99%84%▲▲▲▲▲▲▲105%111%109%100%104%
202411071,3081,3691,3081,36864,00057104%105%388%▲▲▲▲▲▲▲▲98%106%105%100%109%
202411081,3721,3721,3491,35135,400-1799%98%55%100%104%107%99%107%
202411111,3501,3601,3331,35128,0000100%100%79%--101%103%106%99%107%
202411121,3521,3741,3501,36327,20012101%101%97%107%101%106%100%108%
202411131,3601,4591,3571,453129,90090107%107%478%▲▲98%95%100%100%116%
202411141,4421,4501,4051,41034,000-4397%98%26%98%96%101%97%112%
202411151,4211,4211,3811,39119,300-1999%98%57%▼▼99%100%103%96%111%
202411181,3911,4011,3751,37819,100-1399%99%99%▼▼▼100%103%105%95%110%
202411191,3731,3911,3571,36825,800-1099%100%135%▼▼▼▼99%104%105%94%109%
202411201,3681,3791,3591,35914,400-999%99%56%▼▼▼▼▼100%105%106%94%108%
202411211,3531,3671,3471,35117,100-899%100%119%▼▼▼▼▼▼103%106%0%93%107%
202411221,3501,3881,3501,38817,20037103%103%101%101%102%0%96%110%
202411251,3991,4301,3981,41360,00025102%101%349%▲▲101%101%0%97%110%
202411261,4131,4301,3941,42143,5008101%101%73%▲▲▲99%99%0%98%110%
202411271,4381,4381,3941,41845,300-3100%99%104%102%102%0%98%110%
202411281,3951,4401,3951,42522,0007100%102%49%100%101%0%98%110%
202411291,4191,4371,4111,42310,600-2100%100%48%100%102%0%98%109%
202412021,4151,4271,4001,41211,900-1199%100%112%▼▼100%0%0%97%108%
202412031,4171,4281,4131,41913,4007100%100%113%98%0%0%98%108%
202412041,4191,4191,3751,39636,500-2398%98%272%102%0%0%96%103%
202412051,4081,4381,4021,43818,40042103%102%50%%%%99%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-2914,500422,8000273,60014,500149,200
2024-11-2215,200425,3000273,60015,200151,700
2024-11-1516,000432,0000273,20016,000158,800
2024-11-0816,700455,7000277,90016,700177,800
2024-11-0117,100459,6000275,50017,100184,100
2024-10-2517,500457,4000277,30017,500180,100
2024-10-1818,500457,7000277,80018,500179,900
2024-10-1117,600458,9000277,10017,600181,800
2024-10-0417,900466,2000275,20017,900191,000
2024-09-2721,900463,9000274,60021,900189,300
2024-09-2021,700465,9000274,50021,700191,400
2024-09-1327,000468,1000276,30027,000191,800
2024-09-0620,500564,7000349,80020,500214,900
2024-08-3020,700564,1000347,20020,700216,900
2024-08-2319,000598,6000343,30019,000255,300
2024-08-1616,900586,4000323,20016,900263,200
2024-08-0914,400594,3000325,10014,400269,200
2024-08-0217,600576,3000298,80017,600277,500
2024-07-2616,200552,7000256,80016,200295,900
2024-07-1919,800540,3000268,50019,800271,800
2024-07-1221,200562,9000269,80021,200293,100
2024-07-0526,000565,100200264,80025,800300,300
2024-06-2824,300591,900200276,50024,100315,400
2024-06-2123,400597,600200279,00023,200318,600
2024-06-1425,300590,000200278,20025,100311,800
2024-06-0724,800580,200200266,90024,600313,300
2024-05-3128,300578,300200266,90028,100311,400
2024-05-2426,800580,100200270,60026,600309,500
2024-05-1724,200573,500200297,50024,000276,000
2024-05-1030,600536,400200297,60030,400238,800
2024-05-0248,000593,600200321,40047,800272,200
2024-04-2625,900513,700200248,90025,700264,800
2024-04-1924,600482,100200240,20024,400241,900
2024-04-1227,500460,300200214,40027,300245,900
2024-04-0527,100449,700200213,20026,900236,500
2024-03-2930,600458,300200223,00030,400235,300
2024-03-2230,400438,700200206,30030,200232,400
2024-03-1524,500438,000200206,80024,300231,200
2024-03-0824,900503,800200242,80024,700261,000
2024-03-0124,000486,200200223,00023,800263,200
2024-02-2224,100491,700200224,50023,900267,200
2024-02-1624,400485,200200219,50024,200265,700
2024-02-0924,100457,000200209,90023,900247,100
2024-02-0227,200443,900400200,30026,800243,600
2024-01-2622,500408,500200248,10022,300160,400
2024-01-1925,200385,600200258,70025,000126,900
2024-01-1214,900381,900200236,40014,700145,500

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, LLC67,0000.45%-20,7001,0621,1731,0531,119157,400
2024-08-05 Diversified Select Opportunities Capital Management, LLC87,7000.59%-1,9001,1101,130951951264,900
2024-07-12 Diversified Select Opportunities Capital Management, LLC89,6000.60%15,3001,5271,5431,5251,53222,500
2024-05-22 Diversified Select Opportunities Capital Management, LLC74,3000.50%8001,5961,6551,5901,60797,500
2024-05-02 Diversified Select Opportunities Capital Management, LLC73,5000.49%-20,5001,4901,6091,4741,606241,800
2024-04-30 Diversified Select Opportunities Capital Management, LLC94,0000.63%21,4001,4511,4511,3981,432238,900
2024-04-25 Diversified Select Opportunities Capital Management, LLC72,6000.49%-1,7001,4421,4421,4111,43080,200
2024-04-08 Diversified Select Opportunities Capital Management, LLC74,3000.50%1,5111,5111,4651,47165,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTPT3502024-11-22 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