| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,690 | 3,705 | 3,675 | 3,705 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 94% | 100% | 107% |
| 20240726 | 3,705 | 3,735 | 3,705 | 3,705 | 1,300 | 0 | 100% | 100% | 433% | -- | 100% | 97% | 92% | 100% | 107% |
| 20240729 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 55 | 101% | 100% | 15% | ▲ | 100% | 94% | 95% | 100% | 109% |
| 20240730 | 3,690 | 3,760 | 3,690 | 3,695 | 300 | -65 | 98% | 100% | 150% | ▼ | 99% | 82% | 96% | 98% | 107% |
| 20240731 | 3,700 | 3,700 | 3,675 | 3,675 | 300 | -20 | 99% | 99% | 100% | ▼ | 101% | 85% | 98% | 98% | 106% |
| 20240801 | 3,605 | 3,670 | 3,595 | 3,655 | 1,200 | -20 | 99% | 101% | 400% | ▼ | 101% | 87% | 103% | 97% | 106% |
| 20240802 | 3,445 | 3,480 | 3,445 | 3,480 | 200 | -175 | 95% | 101% | 17% | ▼ | 85% | 98% | 111% | 93% | 101% |
| 20240805 | 3,280 | 3,280 | 2,785 | 2,785 | 2,900 | -695 | 80% | 85% | 1450% | ▼ | 107% | 113% | 127% | 74% | 100% |
| 20240806 | 2,850 | 3,050 | 2,850 | 3,050 | 400 | 265 | 110% | 107% | 14% | ▲ | 100% | 108% | 121% | 81% | 110% |
| 20240807 | 3,000 | 3,020 | 2,920 | 3,000 | 1,900 | -50 | 98% | 100% | 475% | ▼ | 98% | 108% | 119% | 80% | 108% |
| 20240809 | 3,045 | 3,050 | 2,975 | 2,975 | 900 | -25 | 99% | 98% | 47% | ▼ | 101% | 104% | 115% | 79% | 107% |
| 20240813 | 3,165 | 3,210 | 3,095 | 3,210 | 700 | 235 | 108% | 101% | 78% | ▲ | 100% | 102% | 112% | 85% | 115% |
| 20240815 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 20 | 101% | 100% | 29% | ▲▲ | 98% | 100% | 110% | 86% | 116% |
| 20240816 | 3,300 | 3,300 | 3,225 | 3,230 | 700 | 0 | 100% | 98% | 350% | -- | 100% | 100% | 111% | 86% | 116% |
| 20240819 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 60 | 102% | 100% | 14% | ▲ | 100% | 106% | 118% | 88% | 118% |
| 20240821 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | -5 | 100% | 100% | 100% | ▼ | 100% | 106% | 118% | 87% | 118% |
| 20240822 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 106% | 118% | 87% | 118% |
| 20240823 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 106% | 118% | 87% | 118% |
| 20240826 | 3,285 | 3,285 | 3,215 | 3,280 | 1,000 | -5 | 100% | 100% | 1000% | ▼ | 106% | 108% | 118% | 87% | 118% |
| 20240827 | 3,285 | 3,470 | 3,285 | 3,470 | 600 | 190 | 106% | 106% | 60% | ▲ | 100% | 102% | 111% | 92% | 125% |
| 20240828 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 0 | 100% | 100% | 33% | -- | 104% | 106% | 0% | 92% | 125% |
| 20240829 | 3,330 | 3,470 | 3,330 | 3,465 | 400 | -5 | 100% | 104% | 200% | ▼ | 100% | 104% | 0% | 92% | 124% |
| 20240902 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 30 | 101% | 100% | 75% | ▲ | 101% | 104% | 0% | 95% | 125% |
| 20240904 | 3,500 | 3,550 | 3,500 | 3,550 | 400 | 55 | 102% | 101% | 133% | ▲▲ | 100% | 107% | 0% | 97% | 127% |
| 20240906 | 3,550 | 3,550 | 3,545 | 3,545 | 400 | -5 | 100% | 100% | 100% | ▼ | 100% | 111% | 0% | 97% | 127% |
| 20240910 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | -70 | 98% | 100% | 25% | ▼▼ | 104% | 111% | 0% | 98% | 125% |
| 20240911 | 3,490 | 3,630 | 3,490 | 3,630 | 1,600 | 155 | 104% | 104% | 1600% | ▲ | 100% | 106% | 0% | 100% | 130% |
| 20240917 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 10 | 100% | 100% | 6% | ▲▲ | 104% | 105% | 0% | 100% | 122% |
| 20240918 | 3,650 | 3,800 | 3,650 | 3,800 | 2,000 | 160 | 104% | 104% | 2000% | ▲▲▲ | 100% | 99% | 0% | 100% | 128% |
| 20240920 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 70 | 102% | 100% | 10% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 130% |
| 20240926 | 3,865 | 3,865 | 3,865 | 3,865 | 600 | -5 | 100% | 100% | 300% | ▼ | 100% | 99% | 0% | 100% | 120% |
| 20241007 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | -45 | 99% | 100% | 17% | ▼▼ | 100% | 99% | 0% | 99% | 118% |
| 20241008 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 30 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 119% |
| 20241010 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | -60 | 98% | 100% | 100% | ▼ | 100% | 0% | 0% | 98% | 116% |
| 20241017 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | -90 | 98% | 100% | 100% | ▼▼ | 101% | 0% | 0% | 96% | 113% |
| 20241018 | 3,770 | 3,805 | 3,770 | 3,800 | 300 | 100 | 103% | 101% | 300% | ▲ | % | % | % | 98% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 8,400 | 0 | 8,100 | 0 | 300 |
| 2024-10-11 | 0 | 8,200 | 0 | 7,900 | 0 | 300 |
| 2024-10-04 | 0 | 8,000 | 0 | 7,800 | 0 | 200 |
| 2024-09-27 | 0 | 8,000 | 0 | 7,800 | 0 | 200 |
| 2024-09-20 | 0 | 8,000 | 0 | 7,800 | 0 | 200 |
| 2024-09-13 | 0 | 6,300 | 0 | 6,100 | 0 | 200 |
| 2024-09-06 | 0 | 4,900 | 0 | 4,700 | 0 | 200 |
| 2024-08-30 | 0 | 4,700 | 0 | 4,500 | 0 | 200 |
| 2024-08-23 | 0 | 4,700 | 0 | 4,300 | 0 | 400 |
| 2024-08-16 | 0 | 4,700 | 0 | 4,200 | 0 | 500 |
| 2024-08-09 | 0 | 4,700 | 0 | 4,200 | 0 | 500 |
| 2024-08-02 | 0 | 5,300 | 0 | 4,100 | 0 | 1,200 |
| 2024-07-26 | 0 | 4,800 | 0 | 3,700 | 0 | 1,100 |
| 2024-07-19 | 0 | 4,500 | 0 | 3,400 | 0 | 1,100 |
| 2024-07-12 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-07-05 | 0 | 3,200 | 0 | 2,100 | 0 | 1,100 |
| 2024-06-28 | 0 | 3,100 | 0 | 2,100 | 0 | 1,000 |
| 2024-06-21 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 萬世電機 | 2025年3月期 第1四半期決算短信[日本基準]（連結） |
| 20240806 | 15:00 | 萬世電機 | 業績予想及び配当予想に関するお知らせ |
| 20240625 | 14:00 | 萬世電機 | 支配株主等に関する事項について |
| 20240613 | 17:30 | 萬世電機 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240508 | 11:30 | 萬世電機 | （数値データ追加）「2024年3月期 決算短信[日本基準]（連結）」における数値データ（XBRL）について |
| 20240507 | 14:00 | 萬世電機 | 剰余金の配当に関するお知らせ |
| 20240507 | 14:00 | 萬世電機 | 2024年3月期 決算短信[日本基準]（連結） |
| 20240319 | 15:00 | 萬世電機 | 配当予想に関するお知らせ |
| 20240206 | 15:00 | 萬世電機 | 業績予想の修正に関するお知らせ |
| 20240206 | 15:00 | 萬世電機 | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SOTU | 350 | 2024-01-31 15:05 | 萬世電機株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7565 | 1 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-10-23 05:24:05 |
| 7565 | 2 | ディスクロージャーポリシー | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 23:48:52 |
| 7565 | 2 | 株式事務情報 | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 23:48:51 |
| 7565 | 2 | 決算短信 | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 23:48:49 |
| 7565 | 2 | IRカレンダー | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 19:34:09 |
| 7565 | 2 | 株主総会・電子公告 | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 19:34:08 |
| 7565 | 2 | IRライブラリー | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 19:34:06 |
| 7565 | 2 | IRニュース | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 19:34:04 |
| 7565 | 2 | IR・投資家情報 | 萬世電機(万世電機)三菱電機総合代理店 | 2024-06-26 19:34:02 |
| 7565 | 2 | 第78期定時株主総会招集ご通知に際しての電子提供措置事項 （PDF形式/384.30 KB） | 2024-06-26 16:23:44 |