| 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 | 5,550 | 5,610 | 5,510 | 5,570 | 69,400 | 90 | 102% | 100% | 71% | ▲▲▲▲ | 99% | 51% | 52% | 100% | 108% |
| 20240925 | 5,570 | 5,580 | 5,490 | 5,520 | 92,400 | -50 | 99% | 99% | 133% | ▼ | 101% | 51% | 51% | 99% | 106% |
| 20240926 | 5,590 | 5,650 | 5,560 | 5,640 | 82,000 | 120 | 102% | 101% | 89% | ▲ | 102% | 100% | 101% | 100% | 108% |
| 20240927 | 2,825 | 2,887 | 2,816 | 2,877 | 223,400 | -2,763 | 51% | 102% | 272% | ▼ | 100% | 101% | 102% | 51% | 100% |
| 20240930 | 2,800 | 2,850 | 2,779 | 2,800 | 310,900 | -77 | 97% | 100% | 139% | ▼▼ | 101% | 102% | 101% | 50% | 100% |
| 20241001 | 2,814 | 2,849 | 2,804 | 2,831 | 107,400 | 31 | 101% | 101% | 35% | ▲ | 99% | 102% | 102% | 50% | 101% |
| 20241002 | 2,800 | 2,820 | 2,779 | 2,780 | 121,000 | -51 | 98% | 99% | 113% | ▼ | 98% | 99% | 100% | 49% | 100% |
| 20241003 | 2,860 | 2,870 | 2,809 | 2,815 | 123,000 | 35 | 101% | 98% | 102% | ▲ | 100% | 101% | 101% | 50% | 101% |
| 20241004 | 2,830 | 2,842 | 2,803 | 2,816 | 113,600 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 98% | 50% | 101% |
| 20241007 | 2,863 | 2,866 | 2,832 | 2,857 | 104,400 | 41 | 101% | 100% | 92% | ▲▲▲ | 101% | 102% | 101% | 51% | 103% |
| 20241008 | 2,807 | 2,848 | 2,800 | 2,826 | 93,800 | -31 | 99% | 101% | 90% | ▼ | 100% | 100% | 99% | 50% | 102% |
| 20241009 | 2,843 | 2,849 | 2,812 | 2,838 | 131,200 | 12 | 100% | 100% | 140% | ▲ | 101% | 100% | 99% | 50% | 102% |
| 20241010 | 2,850 | 2,877 | 2,828 | 2,870 | 90,100 | 32 | 101% | 101% | 69% | ▲▲ | 99% | 99% | 99% | 51% | 103% |
| 20241011 | 2,869 | 2,873 | 2,831 | 2,832 | 101,000 | -38 | 99% | 99% | 112% | ▼ | 99% | 99% | 98% | 50% | 102% |
| 20241015 | 2,872 | 2,885 | 2,827 | 2,857 | 108,800 | 25 | 101% | 99% | 108% | ▲ | 100% | 100% | 99% | 51% | 103% |
| 20241016 | 2,850 | 2,865 | 2,818 | 2,839 | 67,000 | -18 | 99% | 100% | 62% | ▼ | 99% | 98% | 99% | 50% | 102% |
| 20241017 | 2,861 | 2,861 | 2,819 | 2,828 | 56,800 | -11 | 100% | 99% | 85% | ▼▼ | 100% | 98% | 99% | 50% | 102% |
| 20241018 | 2,850 | 2,850 | 2,827 | 2,840 | 58,600 | 12 | 100% | 100% | 103% | ▲ | 99% | 97% | 99% | 50% | 102% |
| 20241021 | 2,864 | 2,865 | 2,842 | 2,846 | 51,500 | 6 | 100% | 99% | 88% | ▲▲ | 99% | 99% | 100% | 50% | 102% |
| 20241022 | 2,827 | 2,827 | 2,766 | 2,807 | 108,600 | -39 | 99% | 99% | 211% | ▼ | 99% | 100% | 99% | 50% | 101% |
| 20241023 | 2,810 | 2,833 | 2,786 | 2,786 | 76,600 | -21 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 100% | 49% | 100% |
| 20241024 | 2,770 | 2,780 | 2,731 | 2,771 | 85,900 | -15 | 99% | 100% | 112% | ▼▼▼ | 100% | 102% | 101% | 49% | 100% |
| 20241025 | 2,750 | 2,766 | 2,701 | 2,743 | 113,300 | -28 | 99% | 100% | 132% | ▼▼▼▼ | 102% | 102% | 101% | 95% | 100% |
| 20241028 | 2,747 | 2,807 | 2,747 | 2,796 | 90,600 | 53 | 102% | 102% | 80% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20241029 | 2,780 | 2,792 | 2,751 | 2,764 | 134,400 | -32 | 99% | 99% | 148% | ▼ | 100% | 102% | 100% | 96% | 101% |
| 20241030 | 2,780 | 2,810 | 2,774 | 2,774 | 450,900 | 10 | 100% | 100% | 335% | ▲ | 101% | 102% | 100% | 97% | 101% |
| 20241031 | 2,774 | 2,823 | 2,737 | 2,797 | 226,100 | 23 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241101 | 2,747 | 2,767 | 2,730 | 2,737 | 142,000 | -60 | 98% | 100% | 63% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20241105 | 2,777 | 2,791 | 2,742 | 2,762 | 132,100 | 25 | 101% | 99% | 93% | ▲ | 101% | 98% | 98% | 96% | 101% |
| 20241106 | 2,800 | 2,850 | 2,789 | 2,827 | 202,600 | 65 | 102% | 101% | 153% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20241107 | 2,756 | 2,756 | 2,662 | 2,724 | 362,500 | -103 | 96% | 99% | 179% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241108 | 2,761 | 2,769 | 2,702 | 2,749 | 183,200 | 25 | 101% | 100% | 51% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20241111 | 2,714 | 2,751 | 2,692 | 2,745 | 106,300 | -4 | 100% | 101% | 58% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241112 | 2,751 | 2,800 | 2,725 | 2,744 | 147,700 | -1 | 100% | 100% | 139% | ▼▼ | 100% | 99% | 101% | 96% | 101% |
| 20241113 | 2,762 | 2,788 | 2,745 | 2,756 | 97,900 | 12 | 100% | 100% | 66% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20241114 | 2,767 | 2,807 | 2,755 | 2,763 | 113,500 | 7 | 100% | 100% | 116% | ▲▲ | 100% | 99% | 101% | 97% | 101% |
| 20241115 | 2,784 | 2,792 | 2,757 | 2,776 | 110,800 | 13 | 100% | 100% | 98% | ▲▲▲ | 99% | 99% | 105% | 98% | 102% |
| 20241118 | 2,766 | 2,775 | 2,730 | 2,745 | 101,000 | -31 | 99% | 99% | 91% | ▼ | 100% | 99% | 106% | 96% | 101% |
| 20241119 | 2,752 | 2,770 | 2,735 | 2,748 | 120,300 | 3 | 100% | 100% | 119% | ▲ | 100% | 98% | 106% | 97% | 101% |
| 20241120 | 2,739 | 2,758 | 2,733 | 2,749 | 90,700 | 1 | 100% | 100% | 75% | ▲▲ | 100% | 97% | 106% | 97% | 101% |
| 20241121 | 2,749 | 2,761 | 2,742 | 2,747 | 88,100 | -2 | 100% | 100% | 97% | ▼ | 100% | 97% | 107% | 97% | 101% |
| 20241122 | 2,735 | 2,754 | 2,729 | 2,733 | 70,700 | -14 | 99% | 100% | 80% | ▼▼ | 98% | 97% | 107% | 97% | 100% |
| 20241125 | 2,733 | 2,751 | 2,673 | 2,686 | 129,000 | -47 | 98% | 98% | 182% | ▼▼▼ | 100% | 98% | 109% | 95% | 100% |
| 20241126 | 2,679 | 2,686 | 2,634 | 2,666 | 123,500 | -20 | 99% | 100% | 96% | ▼▼▼▼ | 98% | 102% | 110% | 94% | 100% |
| 20241127 | 2,647 | 2,647 | 2,581 | 2,591 | 134,500 | -75 | 97% | 98% | 109% | ▼▼▼▼▼ | 102% | 105% | 113% | 92% | 100% |
| 20241128 | 2,591 | 2,660 | 2,591 | 2,653 | 112,900 | 62 | 102% | 102% | 84% | ▲ | 99% | 103% | 110% | 94% | 102% |
| 20241129 | 2,653 | 2,656 | 2,613 | 2,621 | 104,500 | -32 | 99% | 99% | 93% | ▼ | 100% | 105% | 111% | 93% | 101% |
| 20241202 | 2,621 | 2,648 | 2,616 | 2,633 | 120,800 | 12 | 100% | 100% | 116% | ▲ | 102% | 104% | 110% | 93% | 102% |
| 20241203 | 2,652 | 2,741 | 2,652 | 2,708 | 169,600 | 75 | 103% | 102% | 140% | ▲▲ | 99% | 103% | 108% | 96% | 105% |
| 20241204 | 2,706 | 2,715 | 2,681 | 2,684 | 131,000 | -24 | 99% | 99% | 77% | ▼ | 101% | 105% | 108% | 97% | 104% |
| 20241205 | 2,693 | 2,724 | 2,686 | 2,722 | 112,800 | 38 | 101% | 101% | 86% | ▲ | 101% | 104% | 106% | 98% | 105% |
| 20241206 | 2,722 | 2,762 | 2,707 | 2,753 | 162,800 | 31 | 101% | 101% | 144% | ▲▲ | 99% | 105% | 0% | 99% | 106% |
| 20241209 | 2,760 | 2,770 | 2,727 | 2,742 | 132,800 | -11 | 100% | 99% | 82% | ▼ | 101% | 105% | 0% | 99% | 106% |
| 20241210 | 2,773 | 2,811 | 2,771 | 2,793 | 137,400 | 51 | 102% | 101% | 103% | ▲ | 101% | 104% | 0% | 100% | 108% |
| 20241211 | 2,794 | 2,830 | 2,777 | 2,820 | 98,800 | 27 | 101% | 101% | 72% | ▲▲ | 99% | 102% | 0% | 100% | 109% |
| 20241212 | 2,851 | 2,868 | 2,815 | 2,817 | 122,700 | -3 | 100% | 99% | 124% | ▼ | 99% | 99% | 0% | 100% | 109% |
| 20241213 | 2,928 | 2,956 | 2,864 | 2,905 | 396,200 | 88 | 103% | 99% | 323% | ▲ | 102% | 102% | 0% | 100% | 112% |
| 20241216 | 2,866 | 2,958 | 2,866 | 2,915 | 175,400 | 10 | 100% | 102% | 44% | ▲▲ | 99% | 98% | 0% | 100% | 113% |
| 20241217 | 2,925 | 2,954 | 2,905 | 2,905 | 135,300 | -10 | 100% | 99% | 77% | ▼ | 99% | 0% | 0% | 100% | 112% |
| 20241218 | 2,905 | 2,928 | 2,866 | 2,870 | 81,300 | -35 | 99% | 99% | 60% | ▼▼ | 103% | 0% | 0% | 98% | 111% |
| 20241219 | 2,831 | 2,928 | 2,830 | 2,910 | 83,000 | 40 | 101% | 103% | 102% | ▲ | 99% | 0% | 0% | 100% | 112% |
| 20241220 | 2,912 | 2,925 | 2,876 | 2,877 | 99,400 | -33 | 99% | 99% | 120% | ▼ | % | % | % | 99% | 111% |
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 | 4,800 | 623,600 | 100 | 595,300 | 4,700 | 28,300 |
| 2024-12-06 | 4,400 | 625,900 | 800 | 594,500 | 3,600 | 31,400 |
| 2024-11-29 | 3,300 | 631,900 | 800 | 595,500 | 2,500 | 36,400 |
| 2024-11-22 | 4,000 | 628,400 | 100 | 593,500 | 3,900 | 34,900 |
| 2024-11-15 | 12,200 | 628,400 | 200 | 593,100 | 12,000 | 35,300 |
| 2024-11-08 | 4,600 | 624,000 | 300 | 583,400 | 4,300 | 40,600 |
| 2024-11-01 | 3,200 | 621,900 | 0 | 576,100 | 3,200 | 45,800 |
| 2024-10-25 | 3,000 | 616,600 | 0 | 579,200 | 3,000 | 37,400 |
| 2024-10-18 | 3,600 | 616,900 | 100 | 578,700 | 3,500 | 38,200 |
| 2024-10-11 | 6,600 | 620,000 | 100 | 579,800 | 6,500 | 40,200 |
| 2024-10-04 | 7,700 | 627,500 | 100 | 585,700 | 7,600 | 41,800 |
| 2024-09-27 | 10,900 | 614,600 | 0 | 569,800 | 10,900 | 44,800 |
| 2024-09-20 | 4,800 | 313,600 | 0 | 286,900 | 4,800 | 26,700 |
| 2024-09-13 | 7,900 | 310,000 | 0 | 280,800 | 7,900 | 29,200 |
| 2024-09-06 | 5,400 | 314,100 | 0 | 282,700 | 5,400 | 31,400 |
| 2024-08-30 | 6,300 | 313,000 | 0 | 281,100 | 6,300 | 31,900 |
| 2024-08-23 | 4,700 | 335,200 | 1,100 | 298,200 | 3,600 | 37,000 |
| 2024-08-16 | 2,600 | 355,600 | 0 | 317,700 | 2,600 | 37,900 |
| 2024-08-09 | 3,900 | 498,100 | 0 | 457,500 | 3,900 | 40,600 |
| 2024-08-02 | 2,300 | 567,400 | 400 | 515,200 | 1,900 | 52,200 |
| 2024-07-26 | 2,600 | 580,000 | 400 | 526,900 | 2,200 | 53,100 |
| 2024-07-19 | 2,900 | 568,100 | 200 | 521,500 | 2,700 | 46,600 |
| 2024-07-12 | 3,700 | 586,200 | 200 | 535,600 | 3,500 | 50,600 |
| 2024-07-05 | 6,100 | 688,200 | 200 | 635,500 | 5,900 | 52,700 |
| 2024-06-28 | 7,700 | 687,100 | 200 | 634,700 | 7,500 | 52,400 |
| 2024-06-21 | 5,500 | 689,200 | 200 | 631,400 | 5,300 | 57,800 |
| 2024-06-14 | 5,800 | 690,500 | 200 | 632,200 | 5,600 | 58,300 |
| 2024-06-07 | 6,100 | 710,700 | 200 | 633,300 | 5,900 | 77,400 |
| 2024-05-31 | 5,800 | 716,500 | 200 | 623,100 | 5,600 | 93,400 |
| 2024-05-24 | 6,600 | 685,300 | 300 | 605,400 | 6,300 | 79,900 |
| 2024-05-17 | 3,100 | 693,300 | 200 | 610,600 | 2,900 | 82,700 |
| 2024-05-10 | 3,400 | 680,700 | 500 | 595,500 | 2,900 | 85,200 |
| 2024-05-02 | 6,500 | 632,000 | 400 | 551,600 | 6,100 | 80,400 |
| 2024-04-26 | 3,200 | 644,900 | 300 | 552,800 | 2,900 | 92,100 |
| 2024-04-19 | 1,600 | 653,000 | 200 | 553,200 | 1,400 | 99,800 |
| 2024-04-12 | 3,500 | 651,400 | 200 | 556,200 | 3,300 | 95,200 |
| 2024-04-05 | 2,300 | 653,100 | 200 | 556,100 | 2,100 | 97,000 |
| 2024-03-29 | 3,500 | 585,400 | 300 | 492,600 | 3,200 | 92,800 |
| 2024-03-22 | 4,800 | 583,500 | 300 | 491,400 | 4,500 | 92,100 |
| 2024-03-15 | 4,200 | 576,800 | 400 | 492,900 | 3,800 | 83,900 |
| 2024-03-08 | 12,900 | 548,500 | 900 | 472,000 | 12,000 | 76,500 |
| 2024-03-01 | 13,100 | 496,800 | 700 | 436,800 | 12,400 | 60,000 |
| 2024-02-22 | 12,800 | 500,900 | 800 | 436,100 | 12,000 | 64,800 |
| 2024-02-16 | 12,800 | 484,800 | 700 | 416,200 | 12,100 | 68,600 |
| 2024-02-09 | 15,200 | 443,300 | 1,700 | 381,200 | 13,500 | 62,100 |
| 2024-02-02 | 15,700 | 369,000 | 1,700 | 314,400 | 14,000 | 54,600 |
| 2024-01-26 | 14,700 | 335,300 | 700 | 279,000 | 14,000 | 56,300 |
| 2024-01-19 | 15,100 | 317,400 | 1,100 | 272,200 | 14,000 | 45,200 |
| 2024-01-12 | 12,700 | 366,000 | 600 | 314,000 | 12,100 | 52,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 134,101 | 0.46% | ▼ | -9,599 | 6,030 | 6,120 | 5,990 | 6,050 | 65,500 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 143,700 | 0.50% | ▲ | 1,200 | 5,970 | 6,090 | 5,960 | 6,060 | 63,400 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 142,500 | 0.49% | ▼ | -1,933 | 5,950 | 5,990 | 5,850 | 5,920 | 86,600 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 144,433 | 0.50% | ▲ | 6,130 | 6,160 | 5,950 | 5,960 | 90,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | 加賀電子 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | 加賀電子 | 2025年３月期（第57期）第２四半期決算概要 |
| 20241106 | 15:30 | 加賀電子 | 次期中期経営計画策定に関するお知らせ |
| 20240725 | 15:00 | 加賀電子 | 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 |
| 20240626 | 15:00 | 加賀電子 | 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 |
| 20240523 | 15:00 | 加賀電子 | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240425 | 15:00 | 加賀電子 | 新任社外取締役候補者の選任に関するお知らせ |
| 20240326 | 15:00 | 加賀電子 | 社外取締役の逝去および退任に関するお知らせ |
| 20240229 | 15:00 | 加賀電子 | 執行役員の選任および人事異動のお知らせ |
| 20240207 | 15:00 | 加賀電子 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | 加賀電子 | 2024年３月期（第56期）第３四半期 決算概要 |
| 20240125 | 15:00 | 加賀電子 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3QN | 350 | 2024-07-29 15:12 | 加賀電子株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 8154 | 1 | 加賀電子株式会社 | 2024-12-21 13:22:29 |
| 8154 | 2 | New2024.11.06加賀電子 適時開示2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-06 21:32:04 |
| 8154 | 2 | New2024.08.08加賀電子 適時開示2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 13:35:40 |
| 8154 | 2 | New2024.08.08加賀電子 適時開示2025年３月期（第57期）第１四半期決算概要 | 2024-08-20 13:35:39 |
| 8154 | 2 | IRサイトの使い方｜IR（投資家情報） | 加賀電子株式会社 | 2024-06-18 21:21:31 |
| 8154 | 2 | 株価情報｜IR（投資家情報） | 加賀電子株式会社 | 2024-06-18 21:21:30 |
| 8154 | 2 | 免責事項｜IR（投資家情報） | 加賀電子株式会社 | 2024-06-18 21:21:29 |
| 8154 | 2 | IRお問い合わせ｜IR（投資家情報） | 加賀電子株式会社 | 2024-06-18 21:21:28 |
| 8154 | 2 | IRサイトマップ｜IR（投資家情報） | 加賀電子株式会社 | 2024-06-18 21:21:27 |
| 8154 | 2 | 業績ハイライト（チャートジェネレーター） | 業績・財務情報 | IR | 加賀電子株式会社 | 2024-06-18 21:21:26 |