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 | 4,525 | 4,580 | 4,485 | 4,540 | 212,500 | 5 | 100% | 100% | 225% | ▲ | 100% | 100% | 100% | 96% | 118% |
20250311 | 4,530 | 4,560 | 4,525 | 4,540 | 188,300 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 104% | 96% | 100% |
20250312 | 4,540 | 4,555 | 4,530 | 4,540 | 201,700 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 104% | 96% | 100% |
20250313 | 4,540 | 4,550 | 4,490 | 4,520 | 212,400 | -20 | 100% | 100% | 105% | ▼ | 101% | 101% | 105% | 96% | 100% |
20250314 | 4,490 | 4,525 | 4,475 | 4,525 | 124,100 | 5 | 100% | 101% | 58% | ▲ | 101% | 101% | 104% | 96% | 100% |
20250317 | 4,500 | 4,550 | 4,500 | 4,545 | 51,500 | 20 | 100% | 101% | 41% | ▲▲ | 100% | 101% | 106% | 98% | 101% |
20250318 | 4,515 | 4,555 | 4,510 | 4,535 | 70,700 | -10 | 100% | 100% | 137% | ▼ | 101% | 100% | 106% | 98% | 100% |
20250319 | 4,520 | 4,555 | 4,520 | 4,545 | 79,100 | 10 | 100% | 101% | 112% | ▲ | 100% | 100% | 120% | 98% | 101% |
20250321 | 4,550 | 4,590 | 4,520 | 4,530 | 61,200 | -15 | 100% | 100% | 77% | ▼ | 100% | 100% | 123% | 98% | 100% |
20250324 | 4,525 | 4,545 | 4,515 | 4,540 | 69,300 | 10 | 100% | 100% | 113% | ▲ | 99% | 99% | 122% | 98% | 100% |
20250325 | 4,550 | 4,570 | 4,520 | 4,520 | 69,100 | -20 | 100% | 99% | 100% | ▼ | 100% | 98% | 125% | 99% | 100% |
20250326 | 4,530 | 4,545 | 4,520 | 4,530 | 40,600 | 10 | 100% | 100% | 59% | ▲ | 100% | 98% | 126% | 99% | 100% |
20250327 | 4,530 | 4,600 | 4,525 | 4,545 | 51,500 | 15 | 100% | 100% | 127% | ▲▲ | 101% | 100% | 131% | 100% | 101% |
20250328 | 4,435 | 4,515 | 4,430 | 4,490 | 81,300 | -55 | 99% | 101% | 158% | ▼ | 100% | 99% | 131% | 98% | 100% |
20250331 | 4,425 | 4,480 | 4,390 | 4,410 | 103,600 | -80 | 98% | 100% | 127% | ▼▼ | 100% | 98% | 133% | 97% | 100% |
20250401 | 4,430 | 4,480 | 4,430 | 4,450 | 56,400 | 40 | 101% | 100% | 54% | ▲ | 99% | 95% | 133% | 97% | 101% |
20250402 | 4,445 | 4,470 | 4,405 | 4,415 | 35,500 | -35 | 99% | 99% | 63% | ▼ | 100% | 107% | 135% | 97% | 100% |
20250403 | 4,385 | 4,420 | 4,375 | 4,385 | 127,800 | -30 | 99% | 100% | 360% | ▼▼ | 99% | 107% | 135% | 96% | 100% |
20250404 | 4,385 | 4,400 | 4,330 | 4,350 | 230,100 | -35 | 99% | 99% | 180% | ▼▼▼ | 100% | 111% | 140% | 96% | 100% |
20250408 | 4,240 | 4,275 | 4,205 | 4,220 | 206,000 | -130 | 97% | 100% | 90% | ▼▼▼▼ | 100% | 112% | 147% | 93% | 100% |
20250409 | 4,180 | 4,220 | 4,175 | 4,190 | 267,000 | -30 | 99% | 100% | 130% | ▼▼▼▼▼ | 100% | 102% | 131% | 92% | 100% |
20250410 | 4,680 | 4,745 | 4,600 | 4,700 | 818,300 | 510 | 112% | 100% | 306% | ▲ | 101% | 103% | 133% | 100% | 112% |
20250411 | 4,630 | 4,720 | 4,615 | 4,690 | 326,500 | -10 | 100% | 101% | 40% | ▼ | 100% | 117% | 132% | 100% | 112% |
20250414 | 4,690 | 4,715 | 4,645 | 4,690 | 153,900 | 0 | 100% | 100% | 47% | -- | 100% | 118% | 132% | 100% | 112% |
20250415 | 4,695 | 4,705 | 4,680 | 4,685 | 77,000 | -5 | 100% | 100% | 50% | ▼ | 101% | 118% | 131% | 100% | 112% |
20250416 | 4,730 | 4,770 | 4,695 | 4,765 | 370,400 | 80 | 102% | 101% | 481% | ▲ | 100% | 119% | 130% | 100% | 114% |
20250417 | 4,760 | 4,785 | 4,750 | 4,770 | 74,300 | 5 | 100% | 100% | 20% | ▲▲ | 100% | 104% | 113% | 100% | 114% |
20250418 | 5,470 | 5,470 | 5,470 | 5,470 | 32,700 | 700 | 115% | 100% | 44% | ▲▲▲ | 98% | 102% | 109% | 100% | 131% |
20250421 | 5,670 | 5,750 | 5,540 | 5,550 | 420,300 | 80 | 101% | 98% | 1285% | ▲▲▲▲ | 100% | 104% | 112% | 100% | 132% |
20250422 | 5,560 | 5,610 | 5,550 | 5,560 | 194,600 | 10 | 100% | 100% | 46% | ▲▲▲▲▲ | 99% | 104% | 109% | 100% | 133% |
20250423 | 5,700 | 5,750 | 5,650 | 5,670 | 220,500 | 110 | 102% | 99% | 113% | ▲▲▲▲▲▲ | 100% | 104% | 109% | 100% | 135% |
20250424 | 5,680 | 5,710 | 5,670 | 5,690 | 116,400 | 20 | 100% | 100% | 53% | ▲▲▲▲▲▲▲ | 100% | 103% | 107% | 100% | 136% |
20250425 | 5,780 | 5,830 | 5,740 | 5,800 | 337,200 | 110 | 102% | 100% | 290% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 106% | 100% | 138% |
20250428 | 5,800 | 5,810 | 5,760 | 5,810 | 192,400 | 10 | 100% | 100% | 57% | ▲▲▲▲▲▲▲▲▲ | 102% | 106% | 103% | 100% | 139% |
20250430 | 5,810 | 5,900 | 5,780 | 5,900 | 204,100 | 90 | 102% | 102% | 106% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 104% | 102% | 100% | 141% |
20250501 | 5,900 | 6,140 | 5,750 | 5,890 | 445,700 | -10 | 100% | 100% | 218% | ▼ | 100% | 104% | 101% | 100% | 141% |
20250502 | 5,950 | 5,990 | 5,900 | 5,930 | 149,300 | 40 | 101% | 100% | 33% | ▲ | 99% | 104% | 102% | 100% | 142% |
20250507 | 5,940 | 5,950 | 5,890 | 5,910 | 124,300 | -20 | 100% | 99% | 83% | ▼ | 104% | 105% | 103% | 100% | 141% |
20250508 | 5,910 | 6,190 | 5,860 | 6,150 | 357,100 | 240 | 104% | 104% | 287% | ▲ | 98% | 99% | 98% | 100% | 147% |
20250509 | 6,240 | 6,240 | 6,100 | 6,140 | 1,013,100 | -10 | 100% | 98% | 284% | ▼ | 100% | 99% | 99% | 100% | 147% |
20250512 | 6,160 | 6,210 | 6,120 | 6,160 | 539,100 | 20 | 100% | 100% | 53% | ▲ | 100% | 97% | 99% | 100% | 131% |
20250513 | 6,190 | 6,220 | 6,160 | 6,200 | 425,400 | 40 | 101% | 100% | 79% | ▲▲ | 100% | 97% | 99% | 100% | 132% |
20250514 | 6,210 | 6,220 | 6,190 | 6,200 | 107,300 | 0 | 100% | 100% | 25% | -- | 99% | 97% | 99% | 100% | 132% |
20250515 | 6,180 | 6,190 | 6,080 | 6,120 | 501,500 | -80 | 99% | 99% | 467% | ▼ | 98% | 98% | 100% | 99% | 131% |
20250516 | 6,120 | 6,120 | 5,950 | 5,990 | 629,600 | -130 | 98% | 98% | 126% | ▼▼ | 100% | 100% | 102% | 97% | 126% |
20250519 | 6,000 | 6,030 | 5,980 | 6,000 | 167,200 | 10 | 100% | 100% | 27% | ▲ | 100% | 100% | 102% | 97% | 126% |
20250520 | 6,000 | 6,010 | 5,960 | 5,990 | 136,400 | -10 | 100% | 100% | 82% | ▼ | 100% | 100% | 102% | 97% | 110% |
20250521 | 5,990 | 6,050 | 5,970 | 5,990 | 109,000 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 102% | 97% | 108% |
20250522 | 6,000 | 6,010 | 5,980 | 5,990 | 82,600 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 102% | 97% | 108% |
20250523 | 5,980 | 6,020 | 5,980 | 5,990 | 140,900 | 0 | 100% | 100% | 171% | -- | 100% | 100% | 0% | 97% | 106% |
20250526 | 5,990 | 5,990 | 5,960 | 5,970 | 114,700 | -20 | 100% | 100% | 81% | ▼ | 100% | 100% | 0% | 96% | 105% |
20250527 | 5,970 | 5,980 | 5,930 | 5,950 | 166,000 | -20 | 100% | 100% | 145% | ▼▼ | 100% | 101% | 0% | 96% | 103% |
20250528 | 5,960 | 5,980 | 5,960 | 5,970 | 101,700 | 20 | 100% | 100% | 61% | ▲ | 100% | 102% | 0% | 96% | 103% |
20250529 | 5,970 | 5,990 | 5,950 | 5,970 | 120,800 | 0 | 100% | 100% | 119% | -- | 100% | 103% | 0% | 96% | 101% |
20250530 | 5,960 | 5,970 | 5,940 | 5,960 | 154,200 | -10 | 100% | 100% | 128% | ▼ | 100% | 103% | 0% | 96% | 101% |
20250602 | 5,970 | 6,000 | 5,960 | 5,970 | 108,300 | 10 | 100% | 100% | 70% | ▲ | 100% | 101% | 0% | 96% | 101% |
20250603 | 6,020 | 6,080 | 6,020 | 6,040 | 158,900 | 70 | 101% | 100% | 147% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
20250604 | 6,080 | 6,130 | 6,060 | 6,100 | 130,100 | 60 | 101% | 100% | 82% | ▲▲▲ | 100% | 0% | 0% | 98% | 103% |
20250605 | 6,100 | 6,140 | 6,100 | 6,120 | 514,100 | 20 | 100% | 100% | 395% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 103% |
20250606 | 6,120 | 6,130 | 6,100 | 6,100 | 227,600 | -20 | 100% | 100% | 44% | ▼ | % | % | % | 98% | 103% |
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 | 100 | 518,900 | 0 | 150,200 | 100 | 368,700 |
2025-05-23 | 100 | 497,400 | 0 | 142,900 | 100 | 354,500 |
2025-05-16 | 100 | 493,500 | 0 | 140,000 | 100 | 353,500 |
2025-05-09 | 100 | 715,000 | 0 | 224,500 | 100 | 490,500 |
2025-05-02 | 100 | 669,000 | 0 | 147,100 | 100 | 521,900 |
2025-04-25 | 100 | 458,200 | 0 | 129,800 | 100 | 328,400 |
2025-04-18 | 100 | 186,600 | 0 | 110,400 | 100 | 76,200 |
2025-04-11 | 100 | 164,300 | 0 | 106,000 | 100 | 58,300 |
2025-04-04 | 100 | 161,100 | 0 | 123,100 | 100 | 38,000 |
2025-03-28 | 100 | 202,500 | 0 | 145,600 | 100 | 56,900 |
2025-03-21 | 200 | 256,200 | 0 | 170,900 | 200 | 85,300 |
2025-03-14 | 200 | 302,200 | 0 | 209,800 | 200 | 92,400 |
2025-03-07 | 200 | 317,000 | 0 | 237,700 | 200 | 79,300 |
2025-02-28 | 200 | 340,500 | 0 | 253,800 | 200 | 86,700 |
2025-02-21 | 200 | 322,200 | 0 | 242,300 | 200 | 79,900 |
2025-02-14 | 400 | 337,800 | 0 | 268,500 | 400 | 69,300 |
2025-02-07 | 600 | 340,100 | 200 | 257,500 | 400 | 82,600 |
2025-01-31 | 200 | 280,300 | 0 | 250,200 | 200 | 30,100 |
2025-01-24 | 700 | 276,800 | 100 | 250,600 | 600 | 26,200 |
2025-01-17 | 300 | 278,900 | 0 | 252,600 | 300 | 26,300 |
2025-01-10 | 800 | 276,900 | 0 | 252,600 | 800 | 24,300 |
2024-12-27 | 2,300 | 264,700 | 0 | 247,000 | 2,300 | 17,700 |
2024-12-20 | 900 | 265,400 | 0 | 247,800 | 900 | 17,600 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VVF5 | 350 | 2025-06-04 15:35 | 株式会社芝浦電子 | JPモルガン証券株式会社 | 大量保有報告書(特例対象株券等) |
S100VSW9 | 350 | 2025-05-22 11:39 | 株式会社芝浦電子 | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100VN9H | 350 | 2025-04-22 13:51 | 株式会社芝浦電子 | ゴールドマン・サックス証券株式会社 | 変更報告書(特例対象株券等) |
S100VNAK | 350 | 2025-04-22 12:20 | 株式会社芝浦電子 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100VMVQ | 350 | 2025-04-22 11:35 | 株式会社芝浦電子 | 株式会社埼玉りそな銀行 | 変更報告書(特例対象株券等) |
S100VNAG | 350 | 2025-04-22 10:21 | 株式会社芝浦電子 | ユービーエス・エイ・ジー(銀行) | 変更報告書(特例対象株券等) |
S100VKGQ | 350 | 2025-04-07 15:28 | 株式会社芝浦電子 | ゴールドマン・サックス証券株式会社 | 大量保有報告書(特例対象株券等) |
S100VKDS | 350 | 2025-04-07 10:52 | 株式会社芝浦電子 | ユービーエス・エイ・ジー(銀行) | 大量保有報告書(特例対象株券等) |
S100VCNS | 350 | 2025-03-07 10:04 | 株式会社芝浦電子 | FMR LLC | 変更報告書(特例対象株券等) |
S100V9V8 | 350 | 2025-02-21 11:15 | 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) |
S100VA0Z | 350 | 2025-02-21 11:10 | 株式会社芝浦電子 | FMR LLC | 変更報告書(特例対象株券等) |
S100VA3P | 350 | 2025-02-21 10:16 | (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) |
S100V6NO | 350 | 2025-02-07 11:26 | 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) |
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 | 2025-06-07 08:26:51 |
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 |