| 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 | 2,319 | 2,328 | 2,270 | 2,279 | 91,000 | -5 | 100% | 98% | 93% | ▼ | 100% | 97% | 110% | 96% | 103% |
| 20240925 | 2,277 | 2,284 | 2,254 | 2,269 | 39,300 | -10 | 100% | 100% | 43% | ▼▼ | 102% | 97% | 110% | 95% | 103% |
| 20240926 | 2,285 | 2,322 | 2,265 | 2,322 | 172,800 | 53 | 102% | 102% | 440% | ▲ | 100% | 98% | 111% | 97% | 105% |
| 20240927 | 2,270 | 2,279 | 2,246 | 2,273 | 102,100 | -49 | 98% | 100% | 59% | ▼ | 100% | 102% | 116% | 95% | 103% |
| 20240930 | 2,200 | 2,247 | 2,192 | 2,200 | 30,500 | -73 | 97% | 100% | 30% | ▼▼ | 101% | 104% | 118% | 92% | 100% |
| 20241001 | 2,201 | 2,225 | 2,189 | 2,216 | 30,100 | 16 | 101% | 101% | 99% | ▲ | 100% | 104% | 118% | 93% | 101% |
| 20241002 | 2,202 | 2,237 | 2,197 | 2,201 | 21,100 | -15 | 99% | 100% | 70% | ▼ | 100% | 103% | 116% | 92% | 100% |
| 20241003 | 2,233 | 2,239 | 2,220 | 2,223 | 14,200 | 22 | 101% | 100% | 67% | ▲ | 100% | 102% | 115% | 96% | 101% |
| 20241004 | 2,244 | 2,274 | 2,241 | 2,253 | 18,600 | 30 | 101% | 100% | 131% | ▲▲ | 99% | 99% | 113% | 97% | 102% |
| 20241007 | 2,292 | 2,292 | 2,264 | 2,279 | 15,900 | 26 | 101% | 99% | 85% | ▲▲▲ | 100% | 100% | 114% | 98% | 104% |
| 20241008 | 2,270 | 2,300 | 2,270 | 2,281 | 18,500 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 101% | 114% | 98% | 104% |
| 20241009 | 2,281 | 2,300 | 2,270 | 2,300 | 14,200 | 19 | 101% | 101% | 77% | ▲▲▲▲▲ | 99% | 101% | 113% | 99% | 105% |
| 20241010 | 2,289 | 2,289 | 2,269 | 2,270 | 16,500 | -30 | 99% | 99% | 116% | ▼ | 99% | 102% | 113% | 98% | 103% |
| 20241011 | 2,292 | 2,296 | 2,261 | 2,261 | 15,500 | -9 | 100% | 99% | 94% | ▼▼ | 101% | 107% | 114% | 97% | 103% |
| 20241015 | 2,263 | 2,287 | 2,261 | 2,278 | 18,600 | 17 | 101% | 101% | 120% | ▲ | 101% | 109% | 113% | 98% | 104% |
| 20241016 | 2,277 | 2,315 | 2,265 | 2,296 | 20,800 | 18 | 101% | 101% | 112% | ▲▲ | 101% | 110% | 109% | 99% | 104% |
| 20241017 | 2,293 | 2,314 | 2,291 | 2,307 | 10,800 | 11 | 100% | 101% | 52% | ▲▲▲ | 102% | 109% | 107% | 99% | 105% |
| 20241018 | 2,307 | 2,379 | 2,292 | 2,342 | 37,700 | 35 | 102% | 102% | 349% | ▲▲▲▲ | 102% | 106% | 104% | 100% | 106% |
| 20241021 | 2,369 | 2,434 | 2,347 | 2,421 | 50,600 | 79 | 103% | 102% | 134% | ▲▲▲▲▲ | 102% | 105% | 102% | 100% | 110% |
| 20241022 | 2,428 | 2,480 | 2,428 | 2,477 | 50,600 | 56 | 102% | 102% | 100% | ▲▲▲▲▲▲ | 101% | 105% | 100% | 100% | 113% |
| 20241023 | 2,477 | 2,555 | 2,477 | 2,511 | 55,900 | 34 | 101% | 101% | 110% | ▲▲▲▲▲▲▲ | 100% | 103% | 98% | 100% | 114% |
| 20241024 | 2,512 | 2,540 | 2,491 | 2,515 | 33,600 | 4 | 100% | 100% | 60% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 98% | 100% | 114% |
| 20241025 | 2,520 | 2,520 | 2,492 | 2,512 | 25,500 | -3 | 100% | 100% | 76% | ▼ | 102% | 99% | 98% | 100% | 114% |
| 20241028 | 2,519 | 2,565 | 2,473 | 2,558 | 40,800 | 46 | 102% | 102% | 160% | ▲ | 101% | 95% | 96% | 100% | 116% |
| 20241029 | 2,560 | 2,591 | 2,559 | 2,589 | 28,200 | 31 | 101% | 101% | 69% | ▲▲ | 99% | 94% | 95% | 100% | 118% |
| 20241030 | 2,589 | 2,600 | 2,549 | 2,563 | 150,400 | -26 | 99% | 99% | 533% | ▼ | 98% | 97% | 97% | 99% | 116% |
| 20241031 | 2,563 | 2,620 | 2,479 | 2,501 | 47,800 | -62 | 98% | 98% | 32% | ▼▼ | 97% | 100% | 100% | 97% | 113% |
| 20241101 | 2,470 | 2,470 | 2,394 | 2,408 | 27,600 | -93 | 96% | 97% | 58% | ▼▼▼ | 101% | 101% | 103% | 93% | 107% |
| 20241105 | 2,405 | 2,431 | 2,388 | 2,431 | 24,500 | 23 | 101% | 101% | 89% | ▲ | 99% | 99% | 102% | 94% | 108% |
| 20241106 | 2,455 | 2,468 | 2,416 | 2,419 | 14,300 | -12 | 100% | 99% | 58% | ▼ | 102% | 101% | 106% | 93% | 107% |
| 20241107 | 2,419 | 2,499 | 2,419 | 2,475 | 26,600 | 56 | 102% | 102% | 186% | ▲ | 97% | 98% | 104% | 96% | 109% |
| 20241108 | 2,497 | 2,499 | 2,400 | 2,412 | 23,300 | -63 | 97% | 97% | 88% | ▼ | 101% | 102% | 111% | 93% | 107% |
| 20241111 | 2,413 | 2,435 | 2,405 | 2,435 | 16,200 | 23 | 101% | 101% | 70% | ▲ | 100% | 101% | 110% | 94% | 108% |
| 20241112 | 2,435 | 2,476 | 2,435 | 2,442 | 14,500 | 7 | 100% | 100% | 90% | ▲▲ | 99% | 99% | 109% | 94% | 107% |
| 20241113 | 2,460 | 2,477 | 2,432 | 2,440 | 17,100 | -2 | 100% | 99% | 118% | ▼ | 99% | 100% | 109% | 94% | 106% |
| 20241114 | 2,450 | 2,450 | 2,417 | 2,418 | 8,400 | -22 | 99% | 99% | 49% | ▼▼ | 101% | 100% | 109% | 93% | 105% |
| 20241115 | 2,447 | 2,498 | 2,447 | 2,468 | 25,400 | 50 | 102% | 101% | 302% | ▲ | 100% | 99% | 109% | 95% | 105% |
| 20241118 | 2,455 | 2,480 | 2,443 | 2,445 | 9,500 | -23 | 99% | 100% | 37% | ▼ | 100% | 99% | 110% | 94% | 102% |
| 20241119 | 2,445 | 2,475 | 2,434 | 2,438 | 12,100 | -7 | 100% | 100% | 127% | ▼▼ | 100% | 99% | 114% | 94% | 101% |
| 20241120 | 2,443 | 2,455 | 2,430 | 2,450 | 6,300 | 12 | 100% | 100% | 52% | ▲ | 98% | 99% | 113% | 95% | 102% |
| 20241121 | 2,464 | 2,476 | 2,410 | 2,410 | 11,200 | -40 | 98% | 98% | 178% | ▼ | 101% | 103% | 117% | 93% | 100% |
| 20241122 | 2,410 | 2,440 | 2,410 | 2,428 | 9,500 | 18 | 101% | 101% | 85% | ▲ | 99% | 101% | 116% | 94% | 101% |
| 20241125 | 2,456 | 2,456 | 2,420 | 2,420 | 9,000 | -8 | 100% | 99% | 95% | ▼ | 100% | 102% | 118% | 93% | 100% |
| 20241126 | 2,417 | 2,425 | 2,400 | 2,409 | 13,000 | -11 | 100% | 100% | 144% | ▼▼ | 101% | 104% | 118% | 93% | 100% |
| 20241127 | 2,407 | 2,442 | 2,400 | 2,442 | 19,000 | 33 | 101% | 101% | 146% | ▲ | 102% | 106% | 117% | 95% | 101% |
| 20241128 | 2,429 | 2,485 | 2,420 | 2,475 | 27,000 | 33 | 101% | 102% | 142% | ▲▲ | 100% | 104% | 115% | 99% | 103% |
| 20241129 | 2,475 | 2,481 | 2,463 | 2,463 | 6,900 | -12 | 100% | 100% | 26% | ▼ | 100% | 109% | 115% | 100% | 102% |
| 20241202 | 2,463 | 2,480 | 2,444 | 2,464 | 11,800 | 1 | 100% | 100% | 171% | ▲ | 102% | 109% | 115% | 100% | 102% |
| 20241203 | 2,464 | 2,518 | 2,457 | 2,515 | 25,100 | 51 | 102% | 102% | 213% | ▲▲ | 102% | 106% | 113% | 100% | 104% |
| 20241204 | 2,515 | 2,589 | 2,503 | 2,576 | 24,200 | 61 | 102% | 102% | 96% | ▲▲▲ | 100% | 103% | 110% | 100% | 107% |
| 20241205 | 2,588 | 2,595 | 2,573 | 2,585 | 11,500 | 9 | 100% | 100% | 48% | ▲▲▲▲ | 103% | 103% | 110% | 100% | 107% |
| 20241206 | 2,585 | 2,675 | 2,575 | 2,675 | 27,100 | 90 | 103% | 103% | 236% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 111% |
| 20241209 | 2,675 | 2,675 | 2,636 | 2,675 | 19,400 | 0 | 100% | 100% | 72% | -- | 100% | 101% | 0% | 100% | 111% |
| 20241210 | 2,675 | 2,685 | 2,660 | 2,662 | 18,200 | -13 | 100% | 100% | 94% | ▼ | 100% | 104% | 0% | 100% | 111% |
| 20241211 | 2,660 | 2,682 | 2,646 | 2,667 | 12,000 | 5 | 100% | 100% | 66% | ▲ | 99% | 103% | 0% | 100% | 111% |
| 20241212 | 2,690 | 2,697 | 2,666 | 2,673 | 12,100 | 6 | 100% | 99% | 101% | ▲▲ | 100% | 106% | 0% | 100% | 111% |
| 20241213 | 2,658 | 2,679 | 2,601 | 2,652 | 20,700 | -21 | 99% | 100% | 171% | ▼ | 102% | 107% | 0% | 99% | 110% |
| 20241216 | 2,652 | 2,722 | 2,652 | 2,692 | 17,500 | 40 | 102% | 102% | 85% | ▲ | 102% | 105% | 0% | 100% | 112% |
| 20241217 | 2,710 | 2,795 | 2,710 | 2,776 | 22,600 | 84 | 103% | 102% | 129% | ▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20241218 | 2,780 | 2,799 | 2,749 | 2,749 | 17,800 | -27 | 99% | 99% | 79% | ▼ | 104% | 0% | 0% | 99% | 114% |
| 20241219 | 2,728 | 2,848 | 2,728 | 2,828 | 35,400 | 79 | 103% | 104% | 199% | ▲ | 100% | 0% | 0% | 100% | 117% |
| 20241220 | 2,850 | 2,856 | 2,800 | 2,840 | 20,000 | 12 | 100% | 100% | 56% | ▲▲ | % | % | % | 100% | 118% |
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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 12:30 | 都築電気 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 12:30 | 都築電気 | 2025年3月期第2四半期（中間期）決算補足資料 |
| 20240830 | 15:30 | 都築電気 | 株主優待制度の優待内容に関するお知らせ |
| 20240731 | 12:30 | 都築電気 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 12:30 | 都築電気 | 2025年3月期 第1四半期 決算補足資料 |
| 20240701 | 11:00 | 都築電気 | 代表取締役社長の逝去および異動に関するお知らせ（訃報） |
| 20240628 | 17:00 | 都築電気 | 非上場の親会社等の決算に関するお知らせ |
| 20240628 | 17:00 | 都築電気 | 支配株主等に関する事項について |
| 20240529 | 15:00 | 都築電気 | 連結子会社の合併に関するお知らせ |
| 20240513 | 12:00 | 都築電気 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240329 | 15:00 | 都築電気 | （開示事項の経過）連結子会社株式の譲渡に伴う個別決算における特別利益計上に関するお知らせ |
| 20240312 | 15:00 | 都築電気 | 株式会社麻生との業務提携の強化に関するお知らせ |
| 20240229 | 14:00 | 都築電気 | 役員の異動に関するお知らせ |
| 20240229 | 14:00 | 都築電気 | 執行役員人事に関するお知らせ |
| 20240109 | 15:00 | 都築電気 | （開示事項の経過）当社連結子会社の異動（株式譲渡）完了に関するお知らせ |
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 | 2024-12-21 13:22:32 |
| 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 |