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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,338 | 2,350 | 2,305 | 2,341 | 49,400 | 3 | 100% | 100% | 81% | ▲ | 102% | 102% | 102% | 81% | 101% |
20250311 | 2,314 | 2,353 | 2,264 | 2,350 | 53,100 | 9 | 100% | 102% | 107% | ▲▲ | 102% | 102% | 101% | 92% | 101% |
20250312 | 2,326 | 2,365 | 2,312 | 2,362 | 40,700 | 12 | 101% | 102% | 77% | ▲▲▲ | 99% | 100% | 98% | 94% | 102% |
20250313 | 2,367 | 2,377 | 2,340 | 2,351 | 33,000 | -11 | 100% | 99% | 81% | ▼ | 101% | 101% | 97% | 94% | 101% |
20250314 | 2,344 | 2,374 | 2,330 | 2,363 | 31,500 | 12 | 101% | 101% | 95% | ▲ | 100% | 100% | 94% | 95% | 102% |
20250317 | 2,371 | 2,375 | 2,351 | 2,364 | 18,900 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 99% | 94% | 95% | 102% |
20250318 | 2,375 | 2,380 | 2,358 | 2,371 | 25,600 | 7 | 100% | 100% | 135% | ▲▲▲ | 100% | 100% | 95% | 97% | 102% |
20250319 | 2,375 | 2,383 | 2,365 | 2,378 | 17,200 | 7 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 102% |
20250321 | 2,365 | 2,379 | 2,355 | 2,370 | 31,100 | -8 | 100% | 100% | 181% | ▼ | 98% | 99% | 98% | 98% | 102% |
20250324 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 | -27 | 99% | 98% | 97% | ▼▼ | 100% | 99% | 100% | 97% | 101% |
20250325 | 2,350 | 2,354 | 2,331 | 2,345 | 37,300 | 2 | 100% | 100% | 124% | ▲ | 100% | 96% | 101% | 98% | 101% |
20250326 | 2,361 | 2,390 | 2,355 | 2,369 | 52,900 | 24 | 101% | 100% | 142% | ▲▲ | 100% | 95% | 101% | 99% | 102% |
20250327 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 | -20 | 99% | 100% | 115% | ▼ | 101% | 97% | 103% | 99% | 101% |
20250328 | 2,303 | 2,328 | 2,286 | 2,328 | 91,800 | -21 | 99% | 101% | 150% | ▼▼ | 98% | 94% | 105% | 98% | 100% |
20250331 | 2,300 | 2,301 | 2,244 | 2,263 | 44,800 | -65 | 97% | 98% | 49% | ▼▼▼ | 99% | 90% | 108% | 95% | 100% |
20250401 | 2,266 | 2,280 | 2,240 | 2,240 | 25,500 | -23 | 99% | 99% | 57% | ▼▼▼▼ | 99% | 89% | 109% | 94% | 100% |
20250402 | 2,241 | 2,269 | 2,201 | 2,229 | 37,800 | -11 | 100% | 99% | 148% | ▼▼▼▼▼ | 101% | 97% | 115% | 94% | 100% |
20250403 | 2,133 | 2,166 | 2,115 | 2,154 | 41,600 | -75 | 97% | 101% | 110% | ▼▼▼▼▼▼ | 97% | 102% | 116% | 91% | 100% |
20250404 | 2,111 | 2,117 | 1,996 | 2,043 | 71,400 | -111 | 95% | 97% | 172% | ▼▼▼▼▼▼▼ | 103% | 112% | 126% | 86% | 100% |
20250408 | 1,942 | 2,019 | 1,942 | 2,001 | 52,700 | -42 | 98% | 103% | 74% | ▼▼▼▼▼▼▼▼ | 99% | 113% | 130% | 84% | 100% |
20250409 | 1,958 | 1,976 | 1,910 | 1,933 | 46,900 | -68 | 97% | 99% | 89% | ▼▼▼▼▼▼▼▼▼ | 99% | 106% | 121% | 81% | 100% |
20250410 | 2,100 | 2,100 | 2,038 | 2,078 | 49,900 | 145 | 108% | 99% | 106% | ▲ | 105% | 110% | 136% | 87% | 108% |
20250411 | 2,039 | 2,155 | 2,013 | 2,150 | 44,700 | 72 | 103% | 105% | 90% | ▲▲ | 101% | 107% | 128% | 90% | 111% |
20250414 | 2,172 | 2,205 | 2,150 | 2,184 | 31,500 | 34 | 102% | 101% | 70% | ▲▲▲ | 102% | 107% | 127% | 92% | 113% |
20250415 | 2,185 | 2,248 | 2,185 | 2,220 | 24,200 | 36 | 102% | 102% | 77% | ▲▲▲▲ | 100% | 105% | 124% | 93% | 115% |
20250416 | 2,238 | 2,240 | 2,219 | 2,227 | 27,300 | 7 | 100% | 100% | 113% | ▲▲▲▲▲ | 101% | 107% | 125% | 94% | 115% |
20250417 | 2,220 | 2,249 | 2,220 | 2,249 | 13,000 | 22 | 101% | 101% | 48% | ▲▲▲▲▲▲ | 103% | 105% | 122% | 95% | 116% |
20250418 | 2,267 | 2,332 | 2,267 | 2,332 | 20,400 | 83 | 104% | 103% | 157% | ▲▲▲▲▲▲▲ | 100% | 102% | 119% | 98% | 121% |
20250421 | 2,332 | 2,358 | 2,332 | 2,342 | 32,300 | 10 | 100% | 100% | 158% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 118% | 99% | 121% |
20250422 | 2,340 | 2,364 | 2,330 | 2,339 | 36,500 | -3 | 100% | 100% | 113% | ▼ | 100% | 103% | 117% | 99% | 121% |
20250423 | 2,367 | 2,398 | 2,356 | 2,373 | 29,800 | 34 | 101% | 100% | 82% | ▲ | 100% | 103% | 114% | 100% | 123% |
20250424 | 2,373 | 2,380 | 2,352 | 2,363 | 24,600 | -10 | 100% | 100% | 83% | ▼ | 100% | 103% | 114% | 100% | 122% |
20250425 | 2,373 | 2,384 | 2,369 | 2,379 | 17,300 | 16 | 101% | 100% | 70% | ▲ | 100% | 103% | 113% | 100% | 123% |
20250428 | 2,419 | 2,422 | 2,397 | 2,407 | 44,100 | 28 | 101% | 100% | 255% | ▲▲ | 102% | 104% | 117% | 100% | 125% |
20250430 | 2,397 | 2,440 | 2,397 | 2,440 | 27,200 | 33 | 101% | 102% | 62% | ▲▲▲ | 100% | 104% | 115% | 100% | 126% |
20250501 | 2,439 | 2,468 | 2,420 | 2,445 | 39,600 | 5 | 100% | 100% | 146% | ▲▲▲▲ | 99% | 113% | 115% | 100% | 126% |
20250502 | 2,442 | 2,445 | 2,424 | 2,428 | 28,500 | -17 | 99% | 99% | 72% | ▼ | 102% | 114% | 116% | 99% | 126% |
20250507 | 2,428 | 2,493 | 2,428 | 2,481 | 49,000 | 53 | 102% | 102% | 172% | ▲ | 100% | 105% | 114% | 100% | 128% |
20250508 | 2,481 | 2,499 | 2,467 | 2,491 | 29,900 | 10 | 100% | 100% | 61% | ▲▲ | 102% | 105% | 114% | 100% | 129% |
20250509 | 2,499 | 2,559 | 2,489 | 2,539 | 32,100 | 48 | 102% | 102% | 107% | ▲▲▲ | 109% | 104% | 112% | 100% | 131% |
20250512 | 2,539 | 2,819 | 2,539 | 2,771 | 149,500 | 232 | 109% | 109% | 466% | ▲▲▲▲ | 93% | 95% | 101% | 100% | 133% |
20250513 | 2,821 | 2,847 | 2,605 | 2,611 | 87,600 | -160 | 94% | 93% | 59% | ▼ | 100% | 103% | 109% | 94% | 121% |
20250514 | 2,601 | 2,616 | 2,503 | 2,602 | 88,200 | -9 | 100% | 100% | 101% | ▼▼ | 102% | 105% | 111% | 94% | 119% |
20250515 | 2,571 | 2,634 | 2,571 | 2,624 | 35,100 | 22 | 101% | 102% | 40% | ▲ | 100% | 102% | 108% | 95% | 118% |
20250516 | 2,642 | 2,667 | 2,623 | 2,644 | 32,800 | 20 | 101% | 100% | 93% | ▲▲ | 102% | 102% | 107% | 95% | 119% |
20250519 | 2,645 | 2,689 | 2,636 | 2,689 | 26,800 | 45 | 102% | 102% | 82% | ▲▲▲ | 99% | 100% | 105% | 97% | 120% |
20250520 | 2,712 | 2,712 | 2,671 | 2,675 | 37,300 | -14 | 99% | 99% | 139% | ▼ | 100% | 102% | 106% | 97% | 115% |
20250521 | 2,689 | 2,709 | 2,683 | 2,699 | 17,200 | 24 | 101% | 100% | 46% | ▲ | 99% | 102% | 105% | 97% | 115% |
20250522 | 2,699 | 2,711 | 2,669 | 2,684 | 15,600 | -15 | 99% | 99% | 91% | ▼ | 100% | 104% | 106% | 97% | 115% |
20250523 | 2,680 | 2,707 | 2,680 | 2,693 | 9,700 | 9 | 100% | 100% | 62% | ▲ | 101% | 104% | 0% | 97% | 114% |
20250526 | 2,686 | 2,719 | 2,686 | 2,708 | 12,600 | 15 | 101% | 101% | 130% | ▲▲ | 101% | 103% | 0% | 98% | 115% |
20250527 | 2,708 | 2,746 | 2,708 | 2,743 | 17,100 | 35 | 101% | 101% | 136% | ▲▲▲ | 99% | 102% | 0% | 99% | 115% |
20250528 | 2,768 | 2,783 | 2,720 | 2,740 | 38,700 | -3 | 100% | 99% | 226% | ▼ | 100% | 102% | 0% | 99% | 114% |
20250529 | 2,788 | 2,824 | 2,771 | 2,797 | 36,900 | 57 | 102% | 100% | 95% | ▲ | 101% | 103% | 0% | 100% | 115% |
20250530 | 2,756 | 2,795 | 2,756 | 2,777 | 19,400 | -20 | 99% | 101% | 53% | ▼ | 101% | 103% | 0% | 99% | 114% |
20250602 | 2,771 | 2,814 | 2,761 | 2,786 | 47,300 | 9 | 100% | 101% | 244% | ▲ | 101% | 101% | 0% | 100% | 115% |
20250603 | 2,795 | 2,831 | 2,785 | 2,825 | 49,500 | 39 | 101% | 101% | 105% | ▲▲ | 100% | 0% | 0% | 100% | 114% |
20250604 | 2,829 | 2,851 | 2,825 | 2,839 | 26,300 | 14 | 100% | 100% | 53% | ▲▲▲ | 101% | 0% | 0% | 100% | 114% |
20250605 | 2,824 | 2,854 | 2,809 | 2,842 | 18,900 | 3 | 100% | 101% | 72% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 112% |
20250606 | 2,855 | 2,864 | 2,816 | 2,828 | 29,100 | -14 | 100% | 99% | 154% | ▼ | % | % | % | 100% | 109% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 3,700 | 33,500 | 0 | 7,600 | 3,700 | 25,900 |
2025-05-23 | 2,400 | 35,900 | 0 | 7,700 | 2,400 | 28,200 |
2025-05-16 | 2,600 | 41,400 | 0 | 11,100 | 2,600 | 30,300 |
2025-05-09 | 2,500 | 38,300 | 0 | 10,100 | 2,500 | 28,200 |
2025-05-02 | 3,900 | 43,500 | 0 | 11,500 | 3,900 | 32,000 |
2025-04-25 | 1,700 | 48,500 | 0 | 12,500 | 1,700 | 36,000 |
2025-04-18 | 1,100 | 52,100 | 0 | 12,600 | 1,100 | 39,500 |
2025-04-11 | 400 | 53,300 | 100 | 13,000 | 300 | 40,300 |
2025-04-04 | 2,400 | 96,500 | 100 | 25,900 | 2,300 | 70,600 |
2025-03-28 | 2,200 | 99,900 | 100 | 18,500 | 2,100 | 81,400 |
2025-03-21 | 3,700 | 116,000 | 200 | 20,800 | 3,500 | 95,200 |
2025-03-14 | 4,500 | 119,500 | 200 | 20,600 | 4,300 | 98,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-27 | Barclays Capital Securities Ltd | 94,074 | 0.49% | ▼ | -5,000 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 |
2025-03-24 | Barclays Capital Securities Ltd | 99,074 | 0.52% | ▲ | 5,230 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 |
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 | 2025-06-07 22:20:20 |
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 |