| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 3,195 | 3,250 | 3,185 | 3,235 | 22,600 | 65 | 102% | 101% | 155% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20241227 | 3,290 | 3,295 | 3,225 | 3,265 | 18,300 | 30 | 101% | 99% | 81% | ▲▲▲ | 101% | 98% | 101% | 100% | 104% |
| 20241230 | 3,280 | 3,335 | 3,240 | 3,310 | 29,400 | 45 | 101% | 101% | 161% | ▲▲▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20250106 | 3,340 | 3,340 | 3,270 | 3,300 | 33,100 | -10 | 100% | 99% | 113% | ▼ | 99% | 96% | 99% | 100% | 105% |
| 20250107 | 3,340 | 3,370 | 3,290 | 3,290 | 26,500 | -10 | 100% | 99% | 80% | ▼▼ | 99% | 97% | 101% | 99% | 104% |
| 20250108 | 3,265 | 3,275 | 3,210 | 3,230 | 44,400 | -60 | 98% | 99% | 168% | ▼▼▼ | 100% | 98% | 118% | 98% | 103% |
| 20250109 | 3,240 | 3,245 | 3,200 | 3,230 | 18,600 | 0 | 100% | 100% | 42% | -- | 99% | 97% | 140% | 98% | 103% |
| 20250110 | 3,240 | 3,240 | 3,190 | 3,210 | 24,000 | -20 | 99% | 99% | 129% | ▼ | 98% | 100% | 144% | 97% | 102% |
| 20250114 | 3,225 | 3,225 | 3,150 | 3,175 | 22,800 | -35 | 99% | 98% | 95% | ▼▼ | 100% | 102% | 149% | 96% | 101% |
| 20250115 | 3,175 | 3,200 | 3,160 | 3,180 | 9,300 | 5 | 100% | 100% | 41% | ▲ | 98% | 103% | 148% | 96% | 101% |
| 20250116 | 3,195 | 3,195 | 3,105 | 3,135 | 55,100 | -45 | 99% | 98% | 592% | ▼ | 100% | 105% | 150% | 95% | 100% |
| 20250117 | 3,135 | 3,140 | 3,110 | 3,140 | 15,300 | 5 | 100% | 100% | 28% | ▲ | 101% | 104% | 148% | 95% | 100% |
| 20250120 | 3,185 | 3,220 | 3,180 | 3,210 | 15,900 | 70 | 102% | 101% | 104% | ▲▲ | 100% | 102% | 146% | 97% | 102% |
| 20250121 | 3,230 | 3,255 | 3,220 | 3,235 | 13,500 | 25 | 101% | 100% | 85% | ▲▲▲ | 102% | 100% | 146% | 98% | 103% |
| 20250122 | 3,235 | 3,305 | 3,235 | 3,295 | 18,900 | 60 | 102% | 102% | 140% | ▲▲▲▲ | 100% | 98% | 143% | 100% | 105% |
| 20250123 | 3,295 | 3,335 | 3,250 | 3,280 | 19,100 | -15 | 100% | 100% | 101% | ▼ | 100% | 97% | 142% | 99% | 105% |
| 20250124 | 3,315 | 3,315 | 3,255 | 3,300 | 30,600 | 20 | 101% | 100% | 160% | ▲ | 97% | 97% | 144% | 100% | 105% |
| 20250127 | 3,280 | 3,280 | 3,180 | 3,185 | 66,500 | -115 | 97% | 97% | 217% | ▼ | 102% | 101% | 149% | 96% | 102% |
| 20250128 | 3,155 | 3,245 | 3,125 | 3,230 | 54,900 | 45 | 101% | 102% | 83% | ▲ | 99% | 97% | 145% | 98% | 103% |
| 20250129 | 3,240 | 3,255 | 3,200 | 3,210 | 26,900 | -20 | 99% | 99% | 49% | ▼ | 100% | 98% | 145% | 97% | 102% |
| 20250130 | 3,200 | 3,205 | 3,175 | 3,195 | 30,800 | -15 | 100% | 100% | 114% | ▼▼ | 101% | 121% | 146% | 97% | 102% |
| 20250131 | 3,170 | 3,190 | 3,150 | 3,190 | 36,000 | -5 | 100% | 101% | 117% | ▼▼▼ | 99% | 144% | 147% | 96% | 102% |
| 20250203 | 3,150 | 3,170 | 3,095 | 3,110 | 60,800 | -80 | 97% | 99% | 169% | ▼▼▼▼ | 100% | 148% | 148% | 94% | 100% |
| 20250204 | 3,140 | 3,170 | 3,125 | 3,140 | 28,900 | 30 | 101% | 100% | 48% | ▲ | 99% | 149% | 147% | 95% | 101% |
| 20250205 | 3,160 | 3,165 | 3,095 | 3,135 | 42,700 | -5 | 100% | 99% | 148% | ▼ | 100% | 123% | 119% | 95% | 101% |
| 20250206 | 3,835 | 3,835 | 3,835 | 3,835 | 19,800 | 700 | 122% | 100% | 46% | ▲ | 100% | 104% | 101% | 100% | 123% |
| 20250207 | 4,535 | 4,535 | 4,535 | 4,535 | 272,700 | 700 | 118% | 100% | 1377% | ▲▲ | 101% | 101% | 99% | 100% | 146% |
| 20250210 | 4,600 | 5,020 | 4,600 | 4,650 | 2,191,900 | 115 | 103% | 101% | 804% | ▲▲▲ | 103% | 100% | 99% | 100% | 150% |
| 20250212 | 4,600 | 4,760 | 4,600 | 4,715 | 341,800 | 65 | 101% | 103% | 16% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 152% |
| 20250213 | 4,715 | 4,800 | 4,685 | 4,705 | 267,200 | -10 | 100% | 100% | 78% | ▼ | 99% | 99% | 97% | 100% | 151% |
| 20250214 | 4,700 | 4,715 | 4,650 | 4,655 | 163,600 | -50 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 99% | 99% | 150% |
| 20250217 | 4,610 | 4,660 | 4,580 | 4,595 | 232,200 | -60 | 99% | 100% | 142% | ▼▼▼ | 100% | 100% | 100% | 97% | 148% |
| 20250218 | 4,560 | 4,590 | 4,515 | 4,555 | 164,100 | -40 | 99% | 100% | 71% | ▼▼▼▼ | 101% | 101% | 100% | 97% | 146% |
| 20250219 | 4,525 | 4,580 | 4,515 | 4,580 | 251,600 | 25 | 101% | 101% | 153% | ▲ | 101% | 99% | 99% | 97% | 147% |
| 20250220 | 4,580 | 4,640 | 4,520 | 4,640 | 142,200 | 60 | 101% | 101% | 57% | ▲▲ | 101% | 100% | 100% | 98% | 149% |
| 20250225 | 4,540 | 4,580 | 4,540 | 4,565 | 91,100 | -75 | 98% | 101% | 64% | ▼ | 100% | 100% | 100% | 97% | 147% |
| 20250226 | 4,550 | 4,590 | 4,535 | 4,535 | 61,800 | -30 | 99% | 100% | 68% | ▼▼ | 100% | 101% | 100% | 96% | 146% |
| 20250227 | 4,540 | 4,560 | 4,525 | 4,550 | 125,700 | 15 | 100% | 100% | 203% | ▲ | 100% | 101% | 100% | 97% | 146% |
| 20250228 | 4,540 | 4,550 | 4,520 | 4,535 | 120,000 | -15 | 100% | 100% | 95% | ▼ | 100% | 101% | 100% | 96% | 146% |
| 20250303 | 4,535 | 4,550 | 4,515 | 4,535 | 114,500 | 0 | 100% | 100% | 95% | -- | 101% | 100% | 100% | 96% | 146% |
| 20250304 | 4,535 | 4,560 | 4,515 | 4,560 | 193,600 | 25 | 101% | 101% | 169% | ▲ | 100% | 99% | 100% | 97% | 147% |
| 20250305 | 4,565 | 4,580 | 4,555 | 4,565 | 47,300 | 5 | 100% | 100% | 24% | ▲▲ | 100% | 100% | 100% | 97% | 147% |
| 20250306 | 4,555 | 4,595 | 4,535 | 4,565 | 65,600 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 100% | 97% | 146% |
| 20250307 | 4,545 | 4,570 | 4,535 | 4,535 | 94,600 | -30 | 99% | 100% | 144% | ▼ | 100% | 100% | 100% | 96% | 145% |
| 20250310 | 4,525 | 4,580 | 4,485 | 4,540 | 212,500 | 5 | 100% | 100% | 225% | ▲ | 100% | 100% | 0% | 96% | 118% |
| 20250311 | 4,530 | 4,560 | 4,525 | 4,540 | 188,300 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 0% | 96% | 100% |
| 20250312 | 4,540 | 4,555 | 4,530 | 4,540 | 201,700 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 0% | 96% | 100% |
| 20250313 | 4,540 | 4,550 | 4,490 | 4,520 | 212,400 | -20 | 100% | 100% | 105% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20250314 | 4,490 | 4,525 | 4,475 | 4,525 | 124,100 | 5 | 100% | 101% | 58% | ▲ | 101% | 101% | 0% | 96% | 100% |
| 20250317 | 4,500 | 4,550 | 4,500 | 4,545 | 51,500 | 20 | 100% | 101% | 41% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250318 | 4,515 | 4,555 | 4,510 | 4,535 | 70,700 | -10 | 100% | 100% | 137% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20250319 | 4,520 | 4,555 | 4,520 | 4,545 | 79,100 | 10 | 100% | 101% | 112% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250321 | 4,550 | 4,590 | 4,520 | 4,530 | 61,200 | -15 | 100% | 100% | 77% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250324 | 4,525 | 4,545 | 4,515 | 4,540 | 69,300 | 10 | 100% | 100% | 113% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20250325 | 4,550 | 4,570 | 4,520 | 4,520 | 69,100 | -20 | 100% | 99% | 100% | ▼ | % | % | % | 99% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 |
|---|---|---|---|---|---|
| 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 | 2025-03-26 01:25:18 |
| 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 |