| 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 | 2,033 | 2,033 | 2,005 | 2,019 | 23,300 | 17 | 101% | 99% | 118% | ▲▲▲▲ | 100% | 99% | 104% | 97% | 106% |
| 20240925 | 2,006 | 2,020 | 2,003 | 2,013 | 29,100 | -6 | 100% | 100% | 125% | ▼ | 101% | 98% | 103% | 97% | 105% |
| 20240926 | 2,024 | 2,036 | 2,010 | 2,036 | 37,600 | 23 | 101% | 101% | 129% | ▲ | 101% | 101% | 104% | 98% | 107% |
| 20240927 | 1,997 | 2,030 | 1,997 | 2,020 | 20,700 | -16 | 99% | 101% | 55% | ▼ | 100% | 103% | 105% | 97% | 106% |
| 20240930 | 1,979 | 1,996 | 1,966 | 1,987 | 22,800 | -33 | 98% | 100% | 110% | ▼▼ | 99% | 102% | 103% | 96% | 104% |
| 20241001 | 2,014 | 2,014 | 1,990 | 1,993 | 11,900 | 6 | 100% | 99% | 52% | ▲ | 100% | 103% | 106% | 96% | 104% |
| 20241002 | 1,993 | 2,006 | 1,981 | 1,991 | 19,100 | -2 | 100% | 100% | 161% | ▼ | 101% | 102% | 105% | 96% | 104% |
| 20241003 | 2,009 | 2,032 | 2,008 | 2,022 | 20,600 | 31 | 102% | 101% | 108% | ▲ | 101% | 103% | 104% | 99% | 106% |
| 20241004 | 2,021 | 2,044 | 2,020 | 2,044 | 16,900 | 22 | 101% | 101% | 82% | ▲▲ | 100% | 101% | 103% | 100% | 107% |
| 20241007 | 2,051 | 2,060 | 2,045 | 2,059 | 17,900 | 15 | 101% | 100% | 106% | ▲▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20241008 | 2,054 | 2,055 | 2,034 | 2,034 | 10,700 | -25 | 99% | 99% | 60% | ▼ | 100% | 102% | 103% | 99% | 107% |
| 20241009 | 2,038 | 2,046 | 2,029 | 2,045 | 15,800 | 11 | 101% | 100% | 148% | ▲ | 101% | 101% | 102% | 99% | 107% |
| 20241010 | 2,057 | 2,079 | 2,046 | 2,072 | 20,700 | 27 | 101% | 101% | 131% | ▲▲ | 100% | 99% | 101% | 100% | 109% |
| 20241011 | 2,076 | 2,094 | 2,069 | 2,073 | 15,900 | 1 | 100% | 100% | 77% | ▲▲▲ | 100% | 98% | 101% | 100% | 108% |
| 20241015 | 2,088 | 2,097 | 2,070 | 2,079 | 18,200 | 6 | 100% | 100% | 114% | ▲▲▲▲ | 100% | 98% | 101% | 100% | 106% |
| 20241016 | 2,079 | 2,099 | 2,072 | 2,072 | 18,500 | -7 | 100% | 100% | 102% | ▼ | 99% | 98% | 99% | 100% | 106% |
| 20241017 | 2,069 | 2,080 | 2,048 | 2,048 | 8,900 | -24 | 99% | 99% | 48% | ▼▼ | 100% | 98% | 100% | 99% | 103% |
| 20241018 | 2,058 | 2,064 | 2,051 | 2,056 | 9,400 | 8 | 100% | 100% | 106% | ▲ | 100% | 97% | 100% | 99% | 103% |
| 20241021 | 2,056 | 2,057 | 2,046 | 2,047 | 10,800 | -9 | 100% | 100% | 115% | ▼ | 99% | 98% | 101% | 98% | 103% |
| 20241022 | 2,046 | 2,047 | 2,016 | 2,027 | 17,100 | -20 | 99% | 99% | 158% | ▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241023 | 2,017 | 2,027 | 2,006 | 2,010 | 10,800 | -17 | 99% | 100% | 63% | ▼▼▼ | 100% | 105% | 100% | 97% | 101% |
| 20241024 | 1,995 | 2,007 | 1,990 | 2,000 | 12,000 | -10 | 100% | 100% | 111% | ▼▼▼▼ | 99% | 105% | 99% | 96% | 101% |
| 20241025 | 2,000 | 2,040 | 1,986 | 1,986 | 41,700 | -14 | 99% | 99% | 348% | ▼▼▼▼▼ | 102% | 103% | 99% | 96% | 100% |
| 20241028 | 1,981 | 2,019 | 1,981 | 2,012 | 7,500 | 26 | 101% | 102% | 18% | ▲ | 101% | 101% | 97% | 97% | 101% |
| 20241029 | 2,010 | 2,030 | 2,010 | 2,028 | 12,300 | 16 | 101% | 101% | 164% | ▲▲ | 104% | 101% | 95% | 98% | 102% |
| 20241030 | 2,029 | 2,104 | 2,015 | 2,104 | 103,500 | 76 | 104% | 104% | 841% | ▲▲▲ | 98% | 98% | 92% | 100% | 106% |
| 20241031 | 2,092 | 2,092 | 2,036 | 2,044 | 35,400 | -60 | 97% | 98% | 34% | ▼ | 100% | 99% | 94% | 97% | 103% |
| 20241101 | 2,036 | 2,037 | 2,014 | 2,034 | 18,700 | -10 | 100% | 100% | 53% | ▼▼ | 100% | 99% | 95% | 97% | 102% |
| 20241105 | 2,023 | 2,039 | 2,016 | 2,017 | 15,200 | -17 | 99% | 100% | 81% | ▼▼▼ | 101% | 97% | 94% | 96% | 102% |
| 20241106 | 2,031 | 2,100 | 2,018 | 2,057 | 29,500 | 40 | 102% | 101% | 194% | ▲ | 100% | 97% | 95% | 98% | 104% |
| 20241107 | 2,022 | 2,033 | 2,001 | 2,014 | 55,600 | -43 | 98% | 100% | 188% | ▼ | 99% | 96% | 95% | 96% | 101% |
| 20241108 | 2,020 | 2,022 | 1,998 | 2,000 | 25,300 | -14 | 99% | 99% | 46% | ▼▼ | 99% | 97% | 95% | 95% | 101% |
| 20241111 | 1,997 | 1,997 | 1,970 | 1,971 | 22,200 | -29 | 99% | 99% | 88% | ▼▼▼ | 99% | 97% | 97% | 94% | 100% |
| 20241112 | 1,975 | 1,984 | 1,955 | 1,959 | 28,300 | -12 | 99% | 99% | 127% | ▼▼▼▼ | 99% | 98% | 97% | 93% | 100% |
| 20241113 | 1,958 | 1,968 | 1,942 | 1,944 | 23,600 | -15 | 99% | 99% | 83% | ▼▼▼▼▼ | 99% | 98% | 97% | 92% | 100% |
| 20241114 | 1,949 | 1,959 | 1,930 | 1,930 | 16,800 | -14 | 99% | 99% | 71% | ▼▼▼▼▼▼ | 99% | 99% | 97% | 92% | 100% |
| 20241115 | 1,937 | 1,946 | 1,925 | 1,925 | 28,800 | -5 | 100% | 99% | 171% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241118 | 1,925 | 1,935 | 1,915 | 1,918 | 25,900 | -7 | 100% | 100% | 90% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 98% | 91% | 100% |
| 20241119 | 1,915 | 1,926 | 1,908 | 1,908 | 33,100 | -10 | 99% | 100% | 128% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241120 | 1,901 | 1,911 | 1,893 | 1,902 | 40,500 | -6 | 100% | 100% | 122% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 100% | 99% | 90% | 100% |
| 20241121 | 1,897 | 1,917 | 1,897 | 1,915 | 14,800 | 13 | 101% | 101% | 37% | ▲ | 100% | 99% | 98% | 91% | 101% |
| 20241122 | 1,916 | 1,927 | 1,910 | 1,910 | 17,400 | -5 | 100% | 100% | 118% | ▼ | 100% | 99% | 98% | 91% | 100% |
| 20241125 | 1,912 | 1,923 | 1,907 | 1,907 | 16,100 | -3 | 100% | 100% | 93% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241126 | 1,908 | 1,924 | 1,894 | 1,906 | 27,500 | -1 | 100% | 100% | 171% | ▼▼▼ | 98% | 99% | 99% | 91% | 100% |
| 20241127 | 1,901 | 1,901 | 1,868 | 1,871 | 39,100 | -35 | 98% | 98% | 142% | ▼▼▼▼ | 101% | 101% | 101% | 89% | 100% |
| 20241128 | 1,870 | 1,893 | 1,867 | 1,892 | 20,700 | 21 | 101% | 101% | 53% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20241129 | 1,886 | 1,897 | 1,877 | 1,883 | 17,400 | -9 | 100% | 100% | 84% | ▼ | 99% | 98% | 99% | 92% | 101% |
| 20241202 | 1,902 | 1,902 | 1,886 | 1,888 | 14,000 | 5 | 100% | 99% | 80% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20241203 | 1,889 | 1,896 | 1,884 | 1,886 | 36,100 | -2 | 100% | 100% | 258% | ▼ | 99% | 99% | 99% | 92% | 101% |
| 20241204 | 1,893 | 1,895 | 1,872 | 1,876 | 35,400 | -10 | 99% | 99% | 98% | ▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20241205 | 1,880 | 1,880 | 1,870 | 1,870 | 20,900 | -6 | 100% | 99% | 59% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241206 | 1,871 | 1,877 | 1,859 | 1,867 | 38,600 | -3 | 100% | 100% | 185% | ▼▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241209 | 1,871 | 1,888 | 1,868 | 1,882 | 23,600 | 15 | 101% | 101% | 61% | ▲ | 99% | 98% | 0% | 96% | 101% |
| 20241210 | 1,899 | 1,899 | 1,875 | 1,875 | 23,800 | -7 | 100% | 99% | 101% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241211 | 1,886 | 1,886 | 1,867 | 1,870 | 29,300 | -5 | 100% | 99% | 123% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241212 | 1,879 | 1,890 | 1,873 | 1,878 | 49,700 | 8 | 100% | 100% | 170% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241213 | 1,874 | 1,878 | 1,860 | 1,860 | 40,900 | -18 | 99% | 99% | 82% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241216 | 1,860 | 1,867 | 1,856 | 1,857 | 25,700 | -3 | 100% | 100% | 63% | ▼▼ | 99% | 101% | 0% | 97% | 100% |
| 20241217 | 1,856 | 1,856 | 1,837 | 1,840 | 60,800 | -17 | 99% | 99% | 237% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 1,842 | 1,875 | 1,842 | 1,863 | 44,800 | 23 | 101% | 101% | 74% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,853 | 1,882 | 1,853 | 1,880 | 22,000 | 17 | 101% | 101% | 49% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 1,885 | 1,900 | 1,875 | 1,875 | 28,600 | -5 | 100% | 99% | 130% | ▼ | % | % | % | 98% | 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 | 2,200 | 186,600 | 0 | 133,800 | 2,200 | 52,800 |
| 2024-12-06 | 2,400 | 171,700 | 0 | 122,800 | 2,400 | 48,900 |
| 2024-11-29 | 2,200 | 161,900 | 0 | 121,100 | 2,200 | 40,800 |
| 2024-11-22 | 2,000 | 163,600 | 0 | 121,300 | 2,000 | 42,300 |
| 2024-11-15 | 2,400 | 158,400 | 0 | 118,700 | 2,400 | 39,700 |
| 2024-11-08 | 4,800 | 151,200 | 0 | 117,800 | 4,800 | 33,400 |
| 2024-11-01 | 5,200 | 152,100 | 0 | 118,600 | 5,200 | 33,500 |
| 2024-10-25 | 2,500 | 150,000 | 0 | 118,100 | 2,500 | 31,900 |
| 2024-10-18 | 2,100 | 151,000 | 0 | 116,100 | 2,100 | 34,900 |
| 2024-10-11 | 2,100 | 150,500 | 0 | 116,600 | 2,100 | 33,900 |
| 2024-10-04 | 2,100 | 151,800 | 0 | 116,700 | 2,100 | 35,100 |
| 2024-09-27 | 2,300 | 153,700 | 0 | 116,700 | 2,300 | 37,000 |
| 2024-09-20 | 2,100 | 163,400 | 0 | 117,600 | 2,100 | 45,800 |
| 2024-09-13 | 2,200 | 166,800 | 0 | 118,000 | 2,200 | 48,800 |
| 2024-09-06 | 5,700 | 170,300 | 3,500 | 122,100 | 2,200 | 48,200 |
| 2024-08-30 | 9,000 | 175,600 | 7,000 | 122,600 | 2,000 | 53,000 |
| 2024-08-23 | 9,700 | 176,400 | 7,000 | 124,400 | 2,700 | 52,000 |
| 2024-08-16 | 9,100 | 179,500 | 7,000 | 128,600 | 2,100 | 50,900 |
| 2024-08-09 | 9,300 | 186,900 | 7,000 | 136,000 | 2,300 | 50,900 |
| 2024-08-02 | 10,500 | 187,100 | 7,000 | 147,800 | 3,500 | 39,300 |
| 2024-07-26 | 12,200 | 180,900 | 7,100 | 147,200 | 5,100 | 33,700 |
| 2024-07-19 | 9,400 | 169,500 | 7,000 | 141,100 | 2,400 | 28,400 |
| 2024-07-12 | 10,600 | 169,500 | 8,000 | 139,000 | 2,600 | 30,500 |
| 2024-07-05 | 10,600 | 178,400 | 8,000 | 142,600 | 2,600 | 35,800 |
| 2024-06-28 | 10,500 | 178,900 | 8,000 | 141,000 | 2,500 | 37,900 |
| 2024-06-21 | 10,800 | 180,800 | 8,000 | 141,300 | 2,800 | 39,500 |
| 2024-06-14 | 10,700 | 181,500 | 8,000 | 142,100 | 2,700 | 39,400 |
| 2024-06-07 | 10,800 | 182,700 | 8,000 | 142,500 | 2,800 | 40,200 |
| 2024-05-31 | 11,200 | 182,300 | 8,000 | 142,400 | 3,200 | 39,900 |
| 2024-05-24 | 11,000 | 181,500 | 8,000 | 143,300 | 3,000 | 38,200 |
| 2024-05-17 | 11,400 | 182,700 | 8,000 | 143,200 | 3,400 | 39,500 |
| 2024-05-10 | 15,800 | 182,500 | 8,000 | 144,100 | 7,800 | 38,400 |
| 2024-05-02 | 13,300 | 188,400 | 8,000 | 146,000 | 5,300 | 42,400 |
| 2024-04-26 | 14,000 | 192,800 | 8,000 | 147,000 | 6,000 | 45,800 |
| 2024-04-19 | 10,000 | 189,500 | 8,000 | 144,100 | 2,000 | 45,400 |
| 2024-04-12 | 10,000 | 189,500 | 8,000 | 145,300 | 2,000 | 44,200 |
| 2024-04-05 | 10,100 | 186,600 | 8,000 | 142,400 | 2,100 | 44,200 |
| 2024-03-29 | 10,100 | 182,000 | 8,000 | 138,700 | 2,100 | 43,300 |
| 2024-03-22 | 10,700 | 173,600 | 8,000 | 136,400 | 2,700 | 37,200 |
| 2024-03-15 | 11,600 | 175,100 | 8,000 | 138,800 | 3,600 | 36,300 |
| 2024-03-08 | 10,900 | 170,600 | 8,000 | 138,500 | 2,900 | 32,100 |
| 2024-03-01 | 11,300 | 169,600 | 8,000 | 136,500 | 3,300 | 33,100 |
| 2024-02-22 | 8,900 | 164,100 | 6,000 | 136,600 | 2,900 | 27,500 |
| 2024-02-16 | 9,400 | 163,300 | 6,000 | 137,300 | 3,400 | 26,000 |
| 2024-02-09 | 10,700 | 163,700 | 6,000 | 139,400 | 4,700 | 24,300 |
| 2024-02-02 | 13,300 | 160,900 | 6,100 | 138,100 | 7,200 | 22,800 |
| 2024-01-26 | 12,600 | 154,500 | 6,100 | 132,900 | 6,500 | 21,600 |
| 2024-01-19 | 12,500 | 150,500 | 6,000 | 122,500 | 6,500 | 28,000 |
| 2024-01-12 | 9,600 | 162,700 | 6,100 | 141,900 | 3,500 | 20,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | 三信電気 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | 三信電気 | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241024 | 15:00 | 三信電気 | 第２四半期（中間期）の連結業績予想（上方修正）に関するお知らせ |
| 20240827 | 15:00 | 三信電気 | コミットメントライン契約締結に関するお知らせ |
| 20240806 | 15:00 | 三信電気 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 16:30 | 三信電気 | 第２四半期累計期間の業績予想（上方修正）に関するお知らせ |
| 20240422 | 15:00 | 三信電気 | 業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240319 | 15:00 | 三信電気 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240205 | 15:00 | 三信電気 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8150 | 1 | トップページ - 三信電気株式会社 | 2024-12-21 13:22:24 |
| 8150 | 2 | 「2025年3月期第2四半期(中間期)決算短信」を掲載いたしました。 - 三信電気株式会社 | 2024-11-06 21:29:26 |
| 8150 | 2 | 「2025年3月期第2四半期(中間期)決算説明資料」を掲載いたしました。 - 三信電気株式会社 | 2024-11-06 21:29:24 |
| 8150 | 2 | 「第２四半期（中間期）の連結業績予想（上方修正）に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2024-10-25 04:29:03 |
| 8150 | 2 | 「コミットメントライン契約締結に関するお知らせ」を掲載しました。 - 三信電気株式会社 | 2024-08-27 22:28:15 |
| 8150 | 2 | 「2025年３月期第１四半期決算短信」を掲載いたしました。 - 三信電気株式会社 | 2024-08-06 21:29:24 |
| 8150 | 2 | 「第２四半期累計期間の業績予想（上方修正）に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2024-07-25 18:29:38 |
| 8150 | 2 | 「第73期定時株主総会決議ご通知」を掲載いたしました。 - 三信電気株式会社 | 2024-06-21 20:32:03 |
| 8150 | 2 | IRライブラリー - 三信電気株式会社 | 2024-06-18 20:41:03 |
| 8150 | 2 | IR Information - 三信電気株式会社 | 2024-06-18 20:41:01 |