| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,398 | 1,400 | 1,362 | 1,372 | 26,200 | -26 | 98% | 98% | 45% | ▼ | 99% | 99% | 96% | 98% | 113% |
| 20240925 | 1,361 | 1,380 | 1,350 | 1,350 | 24,400 | -22 | 98% | 99% | 93% | ▼▼ | 103% | 100% | 96% | 97% | 111% |
| 20240926 | 1,356 | 1,390 | 1,352 | 1,390 | 22,200 | 40 | 103% | 103% | 91% | ▲ | 98% | 97% | 94% | 99% | 114% |
| 20240927 | 1,386 | 1,386 | 1,348 | 1,357 | 31,600 | -33 | 98% | 98% | 142% | ▼ | 101% | 102% | 100% | 97% | 111% |
| 20240930 | 1,309 | 1,335 | 1,306 | 1,328 | 35,700 | -29 | 98% | 101% | 113% | ▼▼ | 102% | 100% | 98% | 95% | 109% |
| 20241001 | 1,330 | 1,366 | 1,330 | 1,354 | 30,200 | 26 | 102% | 102% | 85% | ▲ | 99% | 99% | 97% | 97% | 111% |
| 20241002 | 1,349 | 1,370 | 1,332 | 1,340 | 21,300 | -14 | 99% | 99% | 71% | ▼ | 98% | 96% | 97% | 96% | 110% |
| 20241003 | 1,350 | 1,356 | 1,321 | 1,328 | 12,600 | -12 | 99% | 98% | 59% | ▼▼ | 100% | 97% | 98% | 95% | 109% |
| 20241004 | 1,326 | 1,342 | 1,326 | 1,330 | 14,600 | 2 | 100% | 100% | 116% | ▲ | 99% | 95% | 97% | 95% | 109% |
| 20241007 | 1,348 | 1,352 | 1,325 | 1,329 | 12,900 | -1 | 100% | 99% | 88% | ▼ | 98% | 99% | 99% | 95% | 109% |
| 20241008 | 1,322 | 1,322 | 1,299 | 1,300 | 34,300 | -29 | 98% | 98% | 266% | ▼▼ | 99% | 100% | 105% | 93% | 106% |
| 20241009 | 1,300 | 1,316 | 1,272 | 1,286 | 37,200 | -14 | 99% | 99% | 108% | ▼▼▼ | 99% | 101% | 105% | 92% | 100% |
| 20241010 | 1,299 | 1,299 | 1,271 | 1,284 | 33,600 | -2 | 100% | 99% | 90% | ▼▼▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20241011 | 1,288 | 1,306 | 1,286 | 1,286 | 26,400 | 2 | 100% | 100% | 79% | ▲ | 101% | 101% | 106% | 92% | 100% |
| 20241015 | 1,287 | 1,316 | 1,287 | 1,303 | 31,200 | 17 | 101% | 101% | 118% | ▲▲ | 100% | 101% | 113% | 93% | 101% |
| 20241016 | 1,290 | 1,306 | 1,281 | 1,287 | 37,000 | -16 | 99% | 100% | 119% | ▼ | 101% | 100% | 112% | 92% | 100% |
| 20241017 | 1,293 | 1,317 | 1,293 | 1,307 | 20,600 | 20 | 102% | 101% | 56% | ▲ | 100% | 98% | 111% | 93% | 102% |
| 20241018 | 1,307 | 1,316 | 1,304 | 1,304 | 13,400 | -3 | 100% | 100% | 65% | ▼ | 99% | 96% | 110% | 93% | 102% |
| 20241021 | 1,320 | 1,328 | 1,300 | 1,302 | 22,500 | -2 | 100% | 99% | 168% | ▼▼ | 98% | 98% | 111% | 93% | 101% |
| 20241022 | 1,314 | 1,314 | 1,283 | 1,293 | 21,100 | -9 | 99% | 98% | 94% | ▼▼▼ | 98% | 99% | 112% | 93% | 101% |
| 20241023 | 1,300 | 1,304 | 1,273 | 1,277 | 34,900 | -16 | 99% | 98% | 165% | ▼▼▼▼ | 100% | 101% | 114% | 92% | 100% |
| 20241024 | 1,277 | 1,280 | 1,249 | 1,272 | 27,800 | -5 | 100% | 100% | 80% | ▼▼▼▼▼ | 98% | 101% | 113% | 92% | 100% |
| 20241025 | 1,283 | 1,297 | 1,255 | 1,257 | 29,700 | -15 | 99% | 98% | 107% | ▼▼▼▼▼▼ | 103% | 104% | 117% | 93% | 100% |
| 20241028 | 1,245 | 1,286 | 1,243 | 1,286 | 37,400 | 29 | 102% | 103% | 126% | ▲ | 100% | 101% | 113% | 95% | 102% |
| 20241029 | 1,287 | 1,297 | 1,276 | 1,287 | 35,900 | 1 | 100% | 100% | 96% | ▲▲ | 99% | 101% | 110% | 95% | 102% |
| 20241030 | 1,295 | 1,302 | 1,275 | 1,288 | 78,600 | 1 | 100% | 99% | 219% | ▲▲▲ | 99% | 104% | 109% | 96% | 102% |
| 20241031 | 1,310 | 1,314 | 1,282 | 1,294 | 29,100 | 6 | 100% | 99% | 37% | ▲▲▲▲ | 99% | 104% | 108% | 97% | 103% |
| 20241101 | 1,318 | 1,325 | 1,290 | 1,301 | 34,900 | 7 | 101% | 99% | 120% | ▲▲▲▲▲ | 100% | 104% | 109% | 98% | 104% |
| 20241105 | 1,303 | 1,319 | 1,296 | 1,303 | 19,700 | 2 | 100% | 100% | 56% | ▲▲▲▲▲▲ | 99% | 103% | 108% | 98% | 104% |
| 20241106 | 1,320 | 1,329 | 1,301 | 1,311 | 16,500 | 8 | 101% | 99% | 84% | ▲▲▲▲▲▲▲ | 105% | 111% | 109% | 100% | 104% |
| 20241107 | 1,308 | 1,369 | 1,308 | 1,368 | 64,000 | 57 | 104% | 105% | 388% | ▲▲▲▲▲▲▲▲ | 98% | 106% | 105% | 100% | 109% |
| 20241108 | 1,372 | 1,372 | 1,349 | 1,351 | 35,400 | -17 | 99% | 98% | 55% | ▼ | 100% | 104% | 107% | 99% | 107% |
| 20241111 | 1,350 | 1,360 | 1,333 | 1,351 | 28,000 | 0 | 100% | 100% | 79% | -- | 101% | 103% | 108% | 99% | 107% |
| 20241112 | 1,352 | 1,374 | 1,350 | 1,363 | 27,200 | 12 | 101% | 101% | 97% | ▲ | 107% | 101% | 110% | 100% | 108% |
| 20241113 | 1,360 | 1,459 | 1,357 | 1,453 | 129,900 | 90 | 107% | 107% | 478% | ▲▲ | 98% | 95% | 103% | 100% | 116% |
| 20241114 | 1,442 | 1,450 | 1,405 | 1,410 | 34,000 | -43 | 97% | 98% | 26% | ▼ | 98% | 96% | 105% | 97% | 112% |
| 20241115 | 1,421 | 1,421 | 1,381 | 1,391 | 19,300 | -19 | 99% | 98% | 57% | ▼▼ | 99% | 100% | 107% | 96% | 111% |
| 20241118 | 1,391 | 1,401 | 1,375 | 1,378 | 19,100 | -13 | 99% | 99% | 99% | ▼▼▼ | 100% | 103% | 109% | 95% | 110% |
| 20241119 | 1,373 | 1,391 | 1,357 | 1,368 | 25,800 | -10 | 99% | 100% | 135% | ▼▼▼▼ | 99% | 104% | 109% | 94% | 109% |
| 20241120 | 1,368 | 1,379 | 1,359 | 1,359 | 14,400 | -9 | 99% | 99% | 56% | ▼▼▼▼▼ | 100% | 105% | 110% | 94% | 108% |
| 20241121 | 1,353 | 1,367 | 1,347 | 1,351 | 17,100 | -8 | 99% | 100% | 119% | ▼▼▼▼▼▼ | 103% | 106% | 111% | 93% | 107% |
| 20241122 | 1,350 | 1,388 | 1,350 | 1,388 | 17,200 | 37 | 103% | 103% | 101% | ▲ | 101% | 102% | 107% | 96% | 110% |
| 20241125 | 1,399 | 1,430 | 1,398 | 1,413 | 60,000 | 25 | 102% | 101% | 349% | ▲▲ | 101% | 101% | 106% | 97% | 110% |
| 20241126 | 1,413 | 1,430 | 1,394 | 1,421 | 43,500 | 8 | 101% | 101% | 73% | ▲▲▲ | 99% | 99% | 102% | 98% | 110% |
| 20241127 | 1,438 | 1,438 | 1,394 | 1,418 | 45,300 | -3 | 100% | 99% | 104% | ▼ | 102% | 102% | 104% | 98% | 110% |
| 20241128 | 1,395 | 1,440 | 1,395 | 1,425 | 22,000 | 7 | 100% | 102% | 49% | ▲ | 100% | 101% | 102% | 98% | 110% |
| 20241129 | 1,419 | 1,437 | 1,411 | 1,423 | 10,600 | -2 | 100% | 100% | 48% | ▼ | 100% | 102% | 102% | 98% | 109% |
| 20241202 | 1,415 | 1,427 | 1,400 | 1,412 | 11,900 | -11 | 99% | 100% | 112% | ▼▼ | 100% | 103% | 101% | 97% | 108% |
| 20241203 | 1,417 | 1,428 | 1,413 | 1,419 | 13,400 | 7 | 100% | 100% | 113% | ▲ | 98% | 105% | 101% | 98% | 108% |
| 20241204 | 1,419 | 1,419 | 1,375 | 1,396 | 36,500 | -23 | 98% | 98% | 272% | ▼ | 102% | 106% | 101% | 96% | 103% |
| 20241205 | 1,408 | 1,438 | 1,402 | 1,438 | 18,400 | 42 | 103% | 102% | 50% | ▲ | 100% | 102% | 99% | 99% | 106% |
| 20241206 | 1,438 | 1,443 | 1,413 | 1,436 | 19,300 | -2 | 100% | 100% | 105% | ▼ | 102% | 101% | 0% | 99% | 106% |
| 20241209 | 1,433 | 1,470 | 1,426 | 1,460 | 36,600 | 24 | 102% | 102% | 190% | ▲ | 101% | 98% | 0% | 100% | 108% |
| 20241210 | 1,474 | 1,499 | 1,467 | 1,492 | 58,700 | 32 | 102% | 101% | 160% | ▲▲ | 98% | 97% | 0% | 100% | 110% |
| 20241211 | 1,492 | 1,492 | 1,458 | 1,465 | 28,700 | -27 | 98% | 98% | 49% | ▼ | 97% | 97% | 0% | 98% | 108% |
| 20241212 | 1,479 | 1,479 | 1,440 | 1,442 | 20,800 | -23 | 98% | 97% | 72% | ▼▼ | 99% | 100% | 0% | 97% | 107% |
| 20241213 | 1,432 | 1,436 | 1,413 | 1,413 | 38,300 | -29 | 98% | 99% | 184% | ▼▼▼ | 103% | 101% | 0% | 95% | 105% |
| 20241216 | 1,413 | 1,450 | 1,412 | 1,449 | 13,300 | 36 | 103% | 103% | 35% | ▲ | 99% | 99% | 0% | 97% | 107% |
| 20241217 | 1,443 | 1,450 | 1,421 | 1,431 | 22,600 | -18 | 99% | 99% | 170% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20241218 | 1,422 | 1,442 | 1,422 | 1,430 | 4,200 | -1 | 100% | 101% | 19% | ▼▼ | 100% | 0% | 0% | 96% | 106% |
| 20241219 | 1,411 | 1,430 | 1,392 | 1,410 | 29,000 | -20 | 99% | 100% | 690% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241220 | 1,417 | 1,448 | 1,413 | 1,425 | 17,000 | 15 | 101% | 101% | 59% | ▲ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:27:01 |
| 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 |