| 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 | 3,360 | 3,430 | 3,360 | 3,400 | 22,800 | 70 | 102% | 101% | 51% | ▲▲▲ | 101% | 102% | 105% | 100% | 109% |
| 20240925 | 3,405 | 3,450 | 3,405 | 3,425 | 37,800 | 25 | 101% | 101% | 166% | ▲▲▲▲ | 101% | 99% | 103% | 100% | 107% |
| 20240926 | 3,470 | 3,500 | 3,430 | 3,500 | 53,500 | 75 | 102% | 101% | 142% | ▲▲▲▲▲ | 100% | 94% | 100% | 100% | 110% |
| 20240927 | 3,570 | 3,570 | 3,500 | 3,565 | 51,100 | 65 | 102% | 100% | 96% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 112% |
| 20240930 | 3,440 | 3,525 | 3,435 | 3,470 | 34,200 | -95 | 97% | 101% | 67% | ▼ | 98% | 99% | 101% | 97% | 109% |
| 20241001 | 3,505 | 3,515 | 3,400 | 3,440 | 33,500 | -30 | 99% | 98% | 98% | ▼▼ | 99% | 104% | 104% | 96% | 108% |
| 20241002 | 3,405 | 3,440 | 3,360 | 3,370 | 20,500 | -70 | 98% | 99% | 61% | ▼▼▼ | 99% | 104% | 105% | 95% | 106% |
| 20241003 | 3,405 | 3,420 | 3,365 | 3,370 | 21,000 | 0 | 100% | 99% | 102% | -- | 102% | 104% | 104% | 95% | 106% |
| 20241004 | 3,415 | 3,480 | 3,400 | 3,480 | 49,600 | 110 | 103% | 102% | 236% | ▲ | 98% | 100% | 100% | 98% | 109% |
| 20241007 | 3,550 | 3,550 | 3,430 | 3,475 | 28,400 | -5 | 100% | 98% | 57% | ▼ | 102% | 102% | 102% | 97% | 109% |
| 20241008 | 3,475 | 3,540 | 3,465 | 3,530 | 40,400 | 55 | 102% | 102% | 142% | ▲ | 100% | 101% | 101% | 99% | 111% |
| 20241009 | 3,530 | 3,570 | 3,525 | 3,540 | 48,800 | 10 | 100% | 100% | 121% | ▲▲ | 97% | 98% | 99% | 99% | 111% |
| 20241010 | 3,610 | 3,610 | 3,505 | 3,515 | 33,800 | -25 | 99% | 97% | 69% | ▼ | 100% | 100% | 101% | 99% | 110% |
| 20241011 | 3,540 | 3,580 | 3,515 | 3,545 | 22,400 | 30 | 101% | 100% | 66% | ▲ | 99% | 98% | 99% | 99% | 111% |
| 20241015 | 3,600 | 3,625 | 3,550 | 3,560 | 43,600 | 15 | 100% | 99% | 195% | ▲▲ | 99% | 98% | 100% | 100% | 112% |
| 20241016 | 3,560 | 3,560 | 3,515 | 3,535 | 28,500 | -25 | 99% | 99% | 65% | ▼ | 98% | 97% | 100% | 99% | 111% |
| 20241017 | 3,570 | 3,580 | 3,500 | 3,510 | 21,600 | -25 | 99% | 98% | 76% | ▼▼ | 100% | 97% | 100% | 98% | 110% |
| 20241018 | 3,550 | 3,575 | 3,515 | 3,545 | 19,900 | 35 | 101% | 100% | 92% | ▲ | 99% | 96% | 100% | 99% | 109% |
| 20241021 | 3,545 | 3,550 | 3,465 | 3,495 | 23,900 | -50 | 99% | 99% | 120% | ▼ | 99% | 98% | 101% | 98% | 105% |
| 20241022 | 3,495 | 3,495 | 3,430 | 3,450 | 16,200 | -45 | 99% | 99% | 68% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20241023 | 3,450 | 3,465 | 3,425 | 3,445 | 14,000 | -5 | 100% | 100% | 86% | ▼▼▼ | 100% | 104% | 104% | 97% | 102% |
| 20241024 | 3,420 | 3,425 | 3,390 | 3,415 | 15,900 | -30 | 99% | 100% | 114% | ▼▼▼▼ | 100% | 105% | 104% | 96% | 101% |
| 20241025 | 3,400 | 3,420 | 3,340 | 3,400 | 30,200 | -15 | 100% | 100% | 190% | ▼▼▼▼▼ | 102% | 105% | 102% | 95% | 101% |
| 20241028 | 3,385 | 3,450 | 3,385 | 3,440 | 9,700 | 40 | 101% | 102% | 32% | ▲ | 99% | 101% | 100% | 97% | 102% |
| 20241029 | 3,440 | 3,440 | 3,390 | 3,420 | 13,200 | -20 | 99% | 99% | 136% | ▼ | 103% | 101% | 100% | 96% | 101% |
| 20241030 | 3,445 | 3,575 | 3,445 | 3,540 | 73,400 | 120 | 104% | 103% | 556% | ▲ | 102% | 100% | 98% | 99% | 105% |
| 20241031 | 3,500 | 3,560 | 3,495 | 3,560 | 20,500 | 20 | 101% | 102% | 28% | ▲▲ | 99% | 101% | 98% | 100% | 106% |
| 20241101 | 3,505 | 3,520 | 3,460 | 3,485 | 15,200 | -75 | 98% | 99% | 74% | ▼ | 99% | 100% | 97% | 98% | 103% |
| 20241105 | 3,530 | 3,550 | 3,480 | 3,480 | 18,200 | -5 | 100% | 99% | 120% | ▼▼ | 99% | 101% | 98% | 98% | 102% |
| 20241106 | 3,485 | 3,525 | 3,450 | 3,460 | 17,400 | -20 | 99% | 99% | 96% | ▼▼▼ | 100% | 95% | 97% | 97% | 102% |
| 20241107 | 3,500 | 3,535 | 3,460 | 3,505 | 15,400 | 45 | 101% | 100% | 89% | ▲ | 100% | 92% | 96% | 98% | 103% |
| 20241108 | 3,530 | 3,570 | 3,515 | 3,540 | 20,300 | 35 | 101% | 100% | 132% | ▲▲ | 100% | 93% | 93% | 99% | 104% |
| 20241111 | 3,540 | 3,565 | 3,455 | 3,535 | 35,400 | -5 | 100% | 100% | 174% | ▼ | 99% | 100% | 98% | 99% | 104% |
| 20241112 | 3,360 | 3,405 | 3,305 | 3,335 | 54,800 | -200 | 94% | 99% | 155% | ▼▼ | 98% | 104% | 98% | 94% | 100% |
| 20241113 | 3,320 | 3,335 | 3,220 | 3,240 | 31,400 | -95 | 97% | 98% | 57% | ▼▼▼ | 100% | 105% | 99% | 91% | 100% |
| 20241114 | 3,265 | 3,290 | 3,245 | 3,265 | 26,100 | 25 | 101% | 100% | 83% | ▲ | 101% | 104% | 99% | 92% | 101% |
| 20241115 | 3,270 | 3,305 | 3,240 | 3,295 | 27,600 | 30 | 101% | 101% | 106% | ▲▲ | 102% | 102% | 98% | 93% | 102% |
| 20241118 | 3,310 | 3,405 | 3,305 | 3,365 | 48,000 | 70 | 102% | 102% | 174% | ▲▲▲ | 102% | 100% | 96% | 95% | 104% |
| 20241119 | 3,380 | 3,480 | 3,380 | 3,440 | 37,000 | 75 | 102% | 102% | 77% | ▲▲▲▲ | 99% | 96% | 94% | 97% | 106% |
| 20241120 | 3,440 | 3,445 | 3,385 | 3,410 | 19,600 | -30 | 99% | 99% | 53% | ▼ | 99% | 97% | 95% | 96% | 105% |
| 20241121 | 3,390 | 3,415 | 3,340 | 3,360 | 25,400 | -50 | 99% | 99% | 130% | ▼▼ | 100% | 96% | 95% | 94% | 104% |
| 20241122 | 3,395 | 3,415 | 3,375 | 3,385 | 20,900 | 25 | 101% | 100% | 82% | ▲ | 97% | 96% | 96% | 95% | 104% |
| 20241125 | 3,385 | 3,385 | 3,295 | 3,300 | 27,700 | -85 | 97% | 97% | 133% | ▼ | 99% | 96% | 97% | 93% | 102% |
| 20241126 | 3,325 | 3,325 | 3,250 | 3,280 | 19,300 | -20 | 99% | 99% | 70% | ▼▼ | 100% | 98% | 99% | 92% | 101% |
| 20241127 | 3,260 | 3,275 | 3,240 | 3,260 | 13,400 | -20 | 99% | 100% | 69% | ▼▼▼ | 100% | 99% | 99% | 92% | 101% |
| 20241128 | 3,245 | 3,250 | 3,205 | 3,245 | 14,500 | -15 | 100% | 100% | 108% | ▼▼▼▼ | 98% | 98% | 99% | 91% | 100% |
| 20241129 | 3,245 | 3,245 | 3,190 | 3,190 | 15,000 | -55 | 98% | 98% | 103% | ▼▼▼▼▼ | 100% | 100% | 101% | 90% | 100% |
| 20241202 | 3,190 | 3,205 | 3,160 | 3,190 | 29,500 | 0 | 100% | 100% | 197% | -- | 99% | 98% | 98% | 90% | 100% |
| 20241203 | 3,220 | 3,220 | 3,160 | 3,200 | 24,300 | 10 | 100% | 99% | 82% | ▲ | 98% | 99% | 98% | 90% | 100% |
| 20241204 | 3,225 | 3,245 | 3,170 | 3,170 | 25,800 | -30 | 99% | 98% | 106% | ▼ | 99% | 100% | 98% | 90% | 100% |
| 20241205 | 3,230 | 3,230 | 3,170 | 3,185 | 16,100 | 15 | 100% | 99% | 62% | ▲ | 99% | 102% | 100% | 90% | 100% |
| 20241206 | 3,185 | 3,185 | 3,130 | 3,165 | 44,700 | -20 | 99% | 99% | 278% | ▼ | 99% | 101% | 0% | 90% | 100% |
| 20241209 | 3,195 | 3,195 | 3,140 | 3,155 | 12,700 | -10 | 100% | 99% | 28% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241210 | 3,170 | 3,200 | 3,105 | 3,185 | 39,500 | 30 | 101% | 100% | 311% | ▲ | 101% | 100% | 0% | 93% | 101% |
| 20241211 | 3,195 | 3,240 | 3,155 | 3,235 | 20,200 | 50 | 102% | 101% | 51% | ▲▲ | 99% | 98% | 0% | 94% | 103% |
| 20241212 | 3,235 | 3,235 | 3,200 | 3,215 | 23,000 | -20 | 99% | 99% | 114% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20241213 | 3,205 | 3,210 | 3,150 | 3,190 | 19,800 | -25 | 99% | 100% | 86% | ▼▼ | 100% | 99% | 0% | 93% | 101% |
| 20241216 | 3,195 | 3,260 | 3,185 | 3,210 | 21,700 | 20 | 101% | 100% | 110% | ▲ | 98% | 98% | 0% | 93% | 102% |
| 20241217 | 3,230 | 3,235 | 3,150 | 3,160 | 14,000 | -50 | 98% | 98% | 65% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 3,180 | 3,190 | 3,155 | 3,160 | 21,000 | 0 | 100% | 99% | 150% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 3,160 | 3,195 | 3,130 | 3,150 | 20,200 | -10 | 100% | 100% | 96% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241220 | 3,150 | 3,200 | 3,150 | 3,170 | 12,300 | 20 | 101% | 101% | 61% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,800 | 265,300 | 0 | 247,900 | 1,800 | 17,400 |
| 2024-12-06 | 1,900 | 276,700 | 0 | 259,600 | 1,900 | 17,100 |
| 2024-11-29 | 1,500 | 275,500 | 0 | 260,000 | 1,500 | 15,500 |
| 2024-11-22 | 1,400 | 272,000 | 0 | 258,400 | 1,400 | 13,600 |
| 2024-11-15 | 1,100 | 274,700 | 0 | 258,300 | 1,100 | 16,400 |
| 2024-11-08 | 1,300 | 269,800 | 0 | 257,000 | 1,300 | 12,800 |
| 2024-11-01 | 1,400 | 272,300 | 0 | 258,800 | 1,400 | 13,500 |
| 2024-10-25 | 1,600 | 271,700 | 0 | 259,100 | 1,600 | 12,600 |
| 2024-10-18 | 2,300 | 274,600 | 0 | 261,700 | 2,300 | 12,900 |
| 2024-10-11 | 2,000 | 275,600 | 0 | 260,900 | 2,000 | 14,700 |
| 2024-10-04 | 2,000 | 274,400 | 100 | 260,100 | 1,900 | 14,300 |
| 2024-09-27 | 2,900 | 272,800 | 100 | 259,000 | 2,800 | 13,800 |
| 2024-09-20 | 1,400 | 269,200 | 0 | 253,800 | 1,400 | 15,400 |
| 2024-09-13 | 1,100 | 266,600 | 0 | 250,500 | 1,100 | 16,100 |
| 2024-09-06 | 1,500 | 264,000 | 0 | 247,400 | 1,500 | 16,600 |
| 2024-08-30 | 1,100 | 270,900 | 0 | 249,700 | 1,100 | 21,200 |
| 2024-08-23 | 1,100 | 273,200 | 0 | 251,100 | 1,100 | 22,100 |
| 2024-08-16 | 1,000 | 279,100 | 0 | 253,300 | 1,000 | 25,800 |
| 2024-08-09 | 800 | 314,000 | 0 | 287,600 | 800 | 26,400 |
| 2024-08-02 | 500 | 388,000 | 0 | 298,800 | 500 | 89,200 |
| 2024-07-26 | 500 | 390,300 | 0 | 299,600 | 500 | 90,700 |
| 2024-07-19 | 200 | 391,600 | 0 | 298,200 | 200 | 93,400 |
| 2024-07-12 | 100 | 388,700 | 0 | 298,500 | 100 | 90,200 |
| 2024-07-05 | 1,600 | 373,400 | 0 | 288,500 | 1,600 | 84,900 |
| 2024-06-28 | 1,900 | 376,900 | 0 | 289,400 | 1,900 | 87,500 |
| 2024-06-21 | 1,200 | 188,700 | 0 | 143,500 | 1,200 | 45,200 |
| 2024-06-14 | 1,300 | 192,600 | 0 | 146,100 | 1,300 | 46,500 |
| 2024-06-07 | 400 | 196,100 | 0 | 148,100 | 400 | 48,000 |
| 2024-05-31 | 300 | 193,000 | 0 | 145,700 | 300 | 47,300 |
| 2024-05-24 | 300 | 193,100 | 0 | 144,700 | 300 | 48,400 |
| 2024-05-17 | 100 | 213,000 | 0 | 160,700 | 100 | 52,300 |
| 2024-05-10 | 0 | 182,700 | 0 | 130,800 | 0 | 51,900 |
| 2024-05-02 | 0 | 181,000 | 0 | 130,000 | 0 | 51,000 |
| 2024-04-26 | 100 | 180,600 | 0 | 129,900 | 100 | 50,700 |
| 2024-04-19 | 300 | 177,600 | 0 | 127,400 | 300 | 50,200 |
| 2024-04-12 | 200 | 180,300 | 0 | 128,800 | 200 | 51,500 |
| 2024-04-05 | 500 | 181,300 | 0 | 128,800 | 500 | 52,500 |
| 2024-03-29 | 700 | 184,900 | 0 | 129,100 | 700 | 55,800 |
| 2024-03-22 | 200 | 195,600 | 0 | 129,700 | 200 | 65,900 |
| 2024-03-15 | 400 | 193,900 | 0 | 131,300 | 400 | 62,600 |
| 2024-03-08 | 1,000 | 199,300 | 0 | 131,900 | 1,000 | 67,400 |
| 2024-03-01 | 500 | 211,200 | 0 | 136,100 | 500 | 75,100 |
| 2024-02-22 | 200 | 209,500 | 0 | 135,000 | 200 | 74,500 |
| 2024-02-16 | 400 | 212,800 | 0 | 138,400 | 400 | 74,400 |
| 2024-02-09 | 100 | 215,600 | 0 | 141,700 | 100 | 73,900 |
| 2024-02-02 | 1,100 | 192,700 | 0 | 115,600 | 1,100 | 77,100 |
| 2024-01-26 | 1,200 | 189,900 | 0 | 117,200 | 1,200 | 72,700 |
| 2024-01-19 | 1,600 | 189,000 | 0 | 114,700 | 1,600 | 74,300 |
| 2024-01-12 | 100 | 191,600 | 0 | 112,200 | 100 | 79,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 芝浦電子 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241028 | 16:00 | 芝浦電子 | 取締役及び執行役員の業務分掌変更に関するお知らせ |
| 20240809 | 16:00 | 芝浦電子 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | 芝浦電子 | 当社香港子会社における詐欺被害額の一部回収および利益剰余金の計上に関するお知らせ |
| 20240724 | 16:00 | 芝浦電子 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240705 | 16:00 | 芝浦電子 | 自己株式の取得状況及び取得終了のお知らせ |
| 20240702 | 16:00 | 芝浦電子 | 自己株式の取得状況のお知らせ |
| 20240625 | 16:00 | 芝浦電子 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240604 | 16:00 | 芝浦電子 | 自己株式の取得状況のお知らせ |
| 20240520 | 16:00 | 芝浦電子 | 中期経営計画（2024年度～2026年度）策定のお知らせ |
| 20240520 | 16:00 | 芝浦電子 | 剰余金配当に関するお知らせ |
| 20240520 | 16:00 | 芝浦電子 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240520 | 16:00 | 芝浦電子 | 本社移転に関するお知らせ |
| 20240516 | 12:00 | 芝浦電子 | （訂正・数値データ訂正）2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | 芝浦電子 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:00 | 芝浦電子 | 配当予想の修正に関するお知らせ |
| 20240510 | 16:00 | 芝浦電子 | 自己株式取得にかかる決定事項に関するお知らせ |
| 20240510 | 16:00 | 芝浦電子 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240510 | 16:00 | 芝浦電子 | 事業報告書及び定時株主総会決議ご通知の送付廃止のお知らせ |
| 20240213 | 16:00 | 芝浦電子 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | 芝浦電子 | 業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | 芝浦電子 | 当社香港子会社における詐欺被害額の一部回収および特別利益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW2E | 350 | 2024-12-06 12:16 | 株式会社芝浦電子 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UW4W | 350 | 2024-12-05 12:36 | 株式会社芝浦電子 | りそなアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U5UT | 350 | 2024-08-07 15:09 | 株式会社芝浦電子 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100U5XD | 350 | 2024-08-07 10:30 | （株）芝浦電子 | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| S100U2VA | 350 | 2024-07-22 10:23 | （株）芝浦電子 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100TZGN | 350 | 2024-07-05 13:24 | 株式会社芝浦電子 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100T38B | 350 | 2024-03-22 13:01 | 株式会社芝浦電子 | 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） |
| S100SQPN | 350 | 2024-02-07 10:22 | （株）芝浦電子 | アセットマネジメントＯｎｅ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 |
|---|---|---|---|
| 6957 | 1 | 株式会社芝浦電子 | サーミスタ・温度センサのメーカー | 2024-12-21 10:27:43 |
| 6957 | 2 | 空調機器 | サーミスタセンサ | 株式会社芝浦電子 | 2024-06-14 13:49:25 |
| 6957 | 2 | 免責事項 | 株式会社芝浦電子 | 2024-06-14 13:49:22 |
| 6957 | 2 | IRニュース一覧 | 株式会社芝浦電子 | 2024-06-14 13:49:21 |
| 6957 | 2 | 配当金情報 | 株式会社芝浦電子 | 2024-06-14 13:49:20 |
| 6957 | 2 | 株式情報 | 株式会社芝浦電子 | 2024-06-14 13:49:18 |
| 6957 | 2 | 株主総会 | 株式会社芝浦電子 | 2024-06-14 13:49:17 |
| 6957 | 2 | 統合報告書 | 株式会社芝浦電子 | 2024-06-14 13:49:16 |
| 6957 | 2 | 財務ハイライト | 株式会社芝浦電子 | 2024-06-14 13:49:15 |
| 6957 | 2 | IRカレンダー | 株式会社芝浦電子 | 2024-06-14 13:49:14 |