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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,780 | 2,799 | 2,749 | 2,749 | 17,800 | -27 | 99% | 99% | 79% | ▼ | 104% | 106% | 107% | 99% | 114% |
20241219 | 2,728 | 2,848 | 2,728 | 2,828 | 35,400 | 79 | 103% | 104% | 199% | ▲ | 100% | 104% | 104% | 100% | 117% |
20241220 | 2,850 | 2,856 | 2,800 | 2,840 | 20,000 | 12 | 100% | 100% | 56% | ▲▲ | 102% | 104% | 104% | 100% | 118% |
20241223 | 2,856 | 2,921 | 2,842 | 2,906 | 24,900 | 66 | 102% | 102% | 125% | ▲▲▲ | 96% | 100% | 104% | 100% | 121% |
20241224 | 2,913 | 2,913 | 2,802 | 2,807 | 20,000 | -99 | 97% | 96% | 80% | ▼ | 102% | 101% | 107% | 97% | 115% |
20241225 | 2,821 | 2,884 | 2,781 | 2,884 | 27,800 | 77 | 103% | 102% | 139% | ▲ | 103% | 99% | 105% | 99% | 117% |
20241226 | 2,890 | 2,972 | 2,890 | 2,965 | 39,500 | 81 | 103% | 103% | 142% | ▲▲ | 96% | 95% | 100% | 100% | 120% |
20241227 | 3,015 | 3,015 | 2,848 | 2,904 | 81,900 | -61 | 98% | 96% | 207% | ▼ | 97% | 99% | 104% | 98% | 118% |
20241230 | 2,917 | 2,940 | 2,813 | 2,815 | 21,600 | -89 | 97% | 97% | 26% | ▼▼ | 100% | 101% | 107% | 95% | 112% |
20250106 | 2,830 | 2,897 | 2,830 | 2,842 | 36,400 | 27 | 101% | 100% | 169% | ▲ | 101% | 101% | 106% | 96% | 110% |
20250107 | 2,851 | 2,923 | 2,838 | 2,871 | 28,900 | 29 | 101% | 101% | 79% | ▲▲ | 101% | 102% | 101% | 97% | 111% |
20250108 | 2,860 | 2,899 | 2,860 | 2,879 | 24,200 | 8 | 100% | 101% | 84% | ▲▲▲ | 99% | 102% | 100% | 97% | 109% |
20250109 | 2,887 | 2,894 | 2,850 | 2,870 | 21,900 | -9 | 100% | 99% | 90% | ▼ | 100% | 102% | 100% | 97% | 108% |
20250110 | 2,872 | 2,892 | 2,852 | 2,866 | 9,800 | -4 | 100% | 100% | 45% | ▼▼ | 101% | 104% | 101% | 97% | 108% |
20250114 | 2,839 | 2,890 | 2,828 | 2,870 | 36,700 | 4 | 100% | 101% | 374% | ▲ | 102% | 103% | 100% | 97% | 108% |
20250115 | 2,870 | 2,948 | 2,870 | 2,926 | 19,700 | 56 | 102% | 102% | 54% | ▲▲ | 100% | 104% | 99% | 99% | 110% |
20250116 | 2,920 | 2,964 | 2,920 | 2,932 | 18,800 | 6 | 100% | 100% | 95% | ▲▲▲ | 100% | 104% | 99% | 99% | 111% |
20250117 | 2,912 | 2,932 | 2,881 | 2,901 | 19,400 | -31 | 99% | 100% | 103% | ▼ | 102% | 100% | 99% | 98% | 108% |
20250120 | 2,906 | 2,981 | 2,905 | 2,957 | 13,000 | 56 | 102% | 102% | 67% | ▲ | 100% | 97% | 97% | 100% | 108% |
20250121 | 2,957 | 2,969 | 2,917 | 2,944 | 17,200 | -13 | 100% | 100% | 132% | ▼ | 101% | 96% | 96% | 99% | 107% |
20250122 | 2,987 | 3,045 | 2,973 | 3,025 | 27,500 | 81 | 103% | 101% | 160% | ▲ | 96% | 94% | 96% | 100% | 108% |
20250123 | 3,000 | 3,000 | 2,840 | 2,892 | 37,400 | -133 | 96% | 96% | 136% | ▼ | 99% | 100% | 89% | 96% | 103% |
20250124 | 2,876 | 2,928 | 2,844 | 2,844 | 12,500 | -48 | 98% | 99% | 33% | ▼▼ | 101% | 101% | 88% | 94% | 101% |
20250127 | 2,831 | 2,872 | 2,784 | 2,859 | 34,100 | 15 | 101% | 101% | 273% | ▲ | 99% | 98% | 88% | 95% | 102% |
20250128 | 2,853 | 2,867 | 2,799 | 2,831 | 31,400 | -28 | 99% | 99% | 92% | ▼ | 98% | 95% | 88% | 94% | 101% |
20250129 | 2,849 | 2,849 | 2,772 | 2,806 | 13,600 | -25 | 99% | 98% | 43% | ▼▼ | 102% | 99% | 88% | 93% | 100% |
20250130 | 2,828 | 2,871 | 2,812 | 2,871 | 20,200 | 65 | 102% | 102% | 149% | ▲ | 97% | 101% | 85% | 95% | 102% |
20250131 | 2,860 | 2,881 | 2,750 | 2,786 | 22,800 | -85 | 97% | 97% | 113% | ▼ | 97% | 104% | 88% | 92% | 100% |
20250203 | 2,779 | 2,779 | 2,681 | 2,687 | 20,800 | -99 | 96% | 97% | 91% | ▼▼ | 99% | 94% | 89% | 89% | 100% |
20250204 | 2,728 | 2,777 | 2,698 | 2,700 | 20,800 | 13 | 100% | 99% | 100% | ▲ | 102% | 91% | 88% | 89% | 100% |
20250205 | 2,747 | 2,835 | 2,744 | 2,813 | 20,400 | 113 | 104% | 102% | 98% | ▲▲ | 102% | 88% | 84% | 93% | 105% |
20250206 | 2,835 | 2,911 | 2,815 | 2,880 | 17,300 | 67 | 102% | 102% | 85% | ▲▲▲ | 94% | 93% | 88% | 95% | 107% |
20250207 | 2,700 | 2,700 | 2,551 | 2,551 | 419,500 | -329 | 89% | 94% | 2425% | ▼ | 100% | 101% | 97% | 84% | 100% |
20250210 | 2,467 | 2,549 | 2,460 | 2,474 | 163,100 | -77 | 97% | 100% | 39% | ▼▼ | 101% | 99% | 96% | 82% | 100% |
20250212 | 2,475 | 2,518 | 2,458 | 2,489 | 120,700 | 15 | 101% | 101% | 74% | ▲ | 100% | 98% | 96% | 82% | 101% |
20250213 | 2,490 | 2,525 | 2,476 | 2,500 | 91,100 | 11 | 100% | 100% | 75% | ▲▲ | 100% | 96% | 94% | 83% | 101% |
20250214 | 2,510 | 2,535 | 2,490 | 2,498 | 119,000 | -2 | 100% | 100% | 131% | ▼ | 97% | 97% | 95% | 83% | 101% |
20250217 | 2,485 | 2,522 | 2,416 | 2,416 | 465,200 | -82 | 97% | 97% | 391% | ▼▼ | 100% | 97% | 97% | 80% | 100% |
20250218 | 2,429 | 2,480 | 2,425 | 2,438 | 537,300 | 22 | 101% | 100% | 115% | ▲ | 99% | 96% | 97% | 81% | 101% |
20250219 | 2,430 | 2,469 | 2,413 | 2,416 | 185,700 | -22 | 99% | 99% | 35% | ▼ | 100% | 97% | 98% | 80% | 100% |
20250220 | 2,407 | 2,435 | 2,399 | 2,413 | 149,700 | -3 | 100% | 100% | 81% | ▼▼ | 101% | 101% | 101% | 83% | 100% |
20250225 | 2,347 | 2,394 | 2,325 | 2,359 | 827,300 | -54 | 98% | 101% | 553% | ▼▼▼ | 99% | 101% | 101% | 82% | 100% |
20250226 | 2,350 | 2,380 | 2,326 | 2,332 | 157,900 | -27 | 99% | 99% | 19% | ▼▼▼▼ | 100% | 101% | 101% | 81% | 100% |
20250227 | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 | 5 | 100% | 100% | 74% | ▲ | 100% | 101% | 102% | 81% | 100% |
20250228 | 2,329 | 2,362 | 2,308 | 2,321 | 65,500 | -16 | 99% | 100% | 56% | ▼ | 101% | 100% | 100% | 81% | 100% |
20250303 | 2,359 | 2,405 | 2,348 | 2,382 | 75,400 | 61 | 103% | 101% | 115% | ▲ | 99% | 98% | 0% | 83% | 103% |
20250304 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 | -14 | 99% | 99% | 68% | ▼ | 99% | 99% | 0% | 82% | 102% |
20250305 | 2,370 | 2,393 | 2,336 | 2,350 | 58,800 | -18 | 99% | 99% | 115% | ▼▼ | 99% | 99% | 0% | 82% | 101% |
20250306 | 2,375 | 2,386 | 2,342 | 2,359 | 41,000 | 9 | 100% | 99% | 70% | ▲ | 100% | 101% | 0% | 82% | 102% |
20250307 | 2,336 | 2,339 | 2,307 | 2,338 | 61,200 | -21 | 99% | 100% | 149% | ▼ | 100% | 101% | 0% | 81% | 101% |
20250310 | 2,338 | 2,350 | 2,305 | 2,341 | 49,400 | 3 | 100% | 100% | 81% | ▲ | 102% | 102% | 0% | 81% | 101% |
20250311 | 2,314 | 2,353 | 2,264 | 2,350 | 53,100 | 9 | 100% | 102% | 107% | ▲▲ | 102% | 102% | 0% | 92% | 101% |
20250312 | 2,326 | 2,365 | 2,312 | 2,362 | 40,700 | 12 | 101% | 102% | 77% | ▲▲▲ | 99% | 0% | 0% | 94% | 102% |
20250313 | 2,367 | 2,377 | 2,340 | 2,351 | 33,000 | -11 | 100% | 99% | 81% | ▼ | 101% | 0% | 0% | 94% | 101% |
20250314 | 2,344 | 2,374 | 2,330 | 2,363 | 31,500 | 12 | 101% | 101% | 95% | ▲ | 100% | 0% | 0% | 95% | 102% |
20250317 | 2,371 | 2,375 | 2,351 | 2,364 | 18,900 | 1 | 100% | 100% | 60% | ▲▲ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2025-03-07 | 10,800 | 128,700 | 200 | 20,100 | 10,600 | 108,600 |
2025-02-28 | 13,800 | 162,200 | 400 | 20,600 | 13,400 | 141,600 |
2025-02-21 | 698,200 | 165,500 | 46,000 | 21,700 | 652,200 | 143,800 |
2025-02-14 | 463,400 | 181,300 | 29,300 | 18,100 | 434,100 | 163,200 |
2025-02-07 | 301,000 | 175,300 | 10,000 | 17,200 | 291,000 | 158,100 |
2025-01-31 | 15,200 | 16,600 | 0 | 8,900 | 15,200 | 7,700 |
2025-01-24 | 17,000 | 19,000 | 0 | 10,400 | 17,000 | 8,600 |
2025-01-17 | 16,400 | 16,800 | 0 | 10,600 | 16,400 | 6,200 |
2025-01-10 | 16,700 | 20,000 | 0 | 10,800 | 16,700 | 9,200 |
2024-12-27 | 16,000 | 20,900 | 100 | 11,600 | 15,900 | 9,300 |
2024-12-20 | 18,100 | 15,700 | 100 | 9,800 | 18,000 | 5,900 |
2024-12-13 | 14,200 | 12,700 | 100 | 8,100 | 14,100 | 4,600 |
2024-12-06 | 14,100 | 14,800 | 100 | 9,200 | 14,000 | 5,600 |
2024-11-29 | 12,800 | 16,200 | 200 | 9,000 | 12,600 | 7,200 |
2024-11-22 | 13,400 | 16,600 | 200 | 9,800 | 13,200 | 6,800 |
2024-11-15 | 13,100 | 15,000 | 200 | 9,300 | 12,900 | 5,700 |
2024-11-08 | 12,400 | 14,300 | 300 | 8,800 | 12,100 | 5,500 |
2024-11-01 | 13,400 | 15,500 | 300 | 9,200 | 13,100 | 6,300 |
2024-10-25 | 11,700 | 17,600 | 700 | 10,900 | 11,000 | 6,700 |
2024-10-18 | 9,400 | 17,000 | 1,200 | 10,300 | 8,200 | 6,700 |
2024-10-11 | 9,300 | 21,900 | 1,400 | 10,800 | 7,900 | 11,100 |
2024-10-04 | 10,100 | 24,300 | 1,900 | 11,900 | 8,200 | 12,400 |
2024-09-27 | 17,800 | 23,300 | 8,600 | 11,900 | 9,200 | 11,400 |
2024-09-20 | 496,600 | 29,000 | 492,400 | 10,800 | 4,200 | 18,200 |
2024-09-13 | 254,800 | 31,200 | 251,700 | 13,200 | 3,100 | 18,000 |
2024-09-06 | 101,800 | 25,000 | 99,100 | 12,700 | 2,700 | 12,300 |
2024-08-30 | 36,900 | 22,800 | 34,700 | 10,400 | 2,200 | 12,400 |
2024-08-23 | 9,200 | 22,300 | 8,000 | 9,900 | 1,200 | 12,400 |
2024-08-16 | 4,200 | 40,100 | 3,300 | 27,700 | 900 | 12,400 |
2024-08-09 | 2,100 | 42,200 | 1,100 | 27,800 | 1,000 | 14,400 |
2024-08-02 | 3,100 | 42,100 | 300 | 30,100 | 2,800 | 12,000 |
2024-07-26 | 2,500 | 41,000 | 500 | 16,000 | 2,000 | 25,000 |
2024-07-19 | 1,600 | 28,400 | 200 | 19,400 | 1,400 | 9,000 |
2024-07-12 | 1,400 | 27,200 | 200 | 19,500 | 1,200 | 7,700 |
2024-07-05 | 2,400 | 27,600 | 200 | 17,200 | 2,200 | 10,400 |
2024-06-28 | 2,300 | 28,400 | 200 | 17,300 | 2,100 | 11,100 |
2024-06-21 | 1,300 | 29,800 | 200 | 17,100 | 1,100 | 12,700 |
2024-06-14 | 2,700 | 30,800 | 200 | 16,600 | 2,500 | 14,200 |
2024-06-07 | 1,600 | 35,300 | 200 | 19,500 | 1,400 | 15,800 |
2024-05-31 | 2,200 | 32,500 | 200 | 15,400 | 2,000 | 17,100 |
2024-05-24 | 2,100 | 30,000 | 200 | 15,000 | 1,900 | 15,000 |
2024-05-17 | 2,100 | 36,200 | 200 | 14,800 | 1,900 | 21,400 |
2024-05-10 | 2,800 | 40,700 | 200 | 16,900 | 2,600 | 23,800 |
2024-05-02 | 3,000 | 37,300 | 200 | 15,900 | 2,800 | 21,400 |
2024-04-26 | 3,100 | 34,900 | 200 | 15,300 | 2,900 | 19,600 |
2024-04-19 | 2,000 | 33,700 | 200 | 14,200 | 1,800 | 19,500 |
2024-04-12 | 2,300 | 33,000 | 200 | 12,200 | 2,100 | 20,800 |
2024-04-05 | 2,400 | 33,900 | 200 | 12,900 | 2,200 | 21,000 |
2024-03-29 | 2,800 | 32,400 | 200 | 12,300 | 2,600 | 20,100 |
2024-03-22 | 3,600 | 31,800 | 400 | 10,700 | 3,200 | 21,100 |
2024-03-15 | 5,000 | 41,900 | 400 | 10,800 | 4,600 | 31,100 |
2024-03-08 | 5,000 | 41,600 | 300 | 11,500 | 4,700 | 30,100 |
2024-03-01 | 6,000 | 40,800 | 300 | 11,800 | 5,700 | 29,000 |
2024-02-22 | 5,300 | 39,500 | 300 | 11,000 | 5,000 | 28,500 |
2024-02-16 | 4,000 | 40,900 | 300 | 9,900 | 3,700 | 31,000 |
2024-02-09 | 6,400 | 51,600 | 300 | 12,100 | 6,100 | 39,500 |
2024-02-02 | 8,100 | 59,900 | 300 | 17,900 | 7,800 | 42,000 |
2024-01-26 | 3,200 | 67,700 | 300 | 41,600 | 2,900 | 26,100 |
2024-01-19 | 3,700 | 68,400 | 300 | 42,600 | 3,400 | 25,800 |
2024-01-12 | 6,600 | 70,400 | 300 | 42,200 | 6,300 | 28,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-04 | Barclays Capital Securities Ltd | 93,844 | 0.49% | ▼ | -9,400 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 |
2025-02-27 | Barclays Capital Securities Ltd | 103,244 | 0.51% | ▲ | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8157 | 1 | 都築電気株式会社 | 2025-03-18 01:24:02 |
8157 | 2 | 成長戦略|個人投資家の皆さまへ|都築電気株式会社 | 2024-06-19 08:31:11 |
8157 | 2 | 強み|個人投資家の皆さまへ|都築電気株式会社 | 2024-06-19 08:31:09 |
8157 | 2 | 事業|個人投資家の皆さまへ|都築電気株式会社 | 2024-06-19 08:31:08 |
8157 | 2 | 都築電気のあゆみ|個人投資家の皆さまへ|都築電気株式会社 | 2024-06-19 08:31:07 |
8157 | 2 | コーポレートガバナンス報告書|コーポレートガバナンス|都築電気株式会社 | 2024-06-19 08:31:06 |
8157 | 2 | 基本的な考え方・体制|コーポレートガバナンス|都築電気株式会社 | 2024-06-19 08:31:05 |
8157 | 2 | 統合報告書|IRライブラリ|都築電気株式会社 | 2024-06-19 08:31:04 |
8157 | 2 | 企業分析レポート|IRライブラリ|都築電気株式会社 | 2024-06-19 08:31:03 |
8157 | 2 | 報告書|IRライブラリ|都築電気株式会社 | 2024-06-19 08:31:01 |