| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,395 | 2,398 | 2,361 | 2,371 | 39,300 | -34 | 99% | 99% | 76% | ▼▼ | 99% | 96% | 94% | 91% | 100% |
| 20240726 | 2,394 | 2,401 | 2,362 | 2,366 | 51,500 | -5 | 100% | 99% | 131% | ▼▼▼ | 99% | 94% | 95% | 91% | 100% |
| 20240729 | 2,395 | 2,406 | 2,360 | 2,371 | 29,200 | 5 | 100% | 99% | 57% | ▲ | 99% | 90% | 98% | 91% | 100% |
| 20240730 | 2,372 | 2,372 | 2,345 | 2,354 | 22,200 | -17 | 99% | 99% | 76% | ▼ | 98% | 84% | 100% | 91% | 100% |
| 20240731 | 2,332 | 2,372 | 2,226 | 2,297 | 77,100 | -57 | 98% | 98% | 347% | ▼▼ | 99% | 88% | 102% | 88% | 100% |
| 20240801 | 2,290 | 2,338 | 2,247 | 2,259 | 49,200 | -38 | 98% | 99% | 64% | ▼▼▼ | 95% | 92% | 105% | 87% | 100% |
| 20240802 | 2,232 | 2,232 | 2,125 | 2,125 | 37,900 | -134 | 94% | 95% | 77% | ▼▼▼▼ | 88% | 101% | 116% | 82% | 100% |
| 20240805 | 2,035 | 2,062 | 1,713 | 1,785 | 111,300 | -340 | 84% | 88% | 294% | ▼▼▼▼▼ | 103% | 111% | 124% | 69% | 100% |
| 20240806 | 1,915 | 2,077 | 1,915 | 1,964 | 42,600 | 179 | 110% | 103% | 38% | ▲ | 102% | 111% | 120% | 76% | 110% |
| 20240807 | 1,979 | 2,081 | 1,971 | 2,021 | 36,000 | 57 | 103% | 102% | 85% | ▲▲ | 102% | 109% | 118% | 78% | 113% |
| 20240808 | 2,020 | 2,118 | 2,018 | 2,051 | 33,700 | 30 | 101% | 102% | 94% | ▲▲▲ | 98% | 106% | 113% | 79% | 115% |
| 20240809 | 2,101 | 2,109 | 2,017 | 2,050 | 31,600 | -1 | 100% | 98% | 94% | ▼ | 102% | 107% | 114% | 79% | 115% |
| 20240813 | 2,094 | 2,138 | 2,084 | 2,130 | 22,800 | 80 | 104% | 102% | 72% | ▲ | 101% | 103% | 110% | 82% | 119% |
| 20240814 | 2,161 | 2,211 | 2,139 | 2,189 | 20,700 | 59 | 103% | 101% | 91% | ▲▲ | 100% | 101% | 108% | 84% | 123% |
| 20240815 | 2,200 | 2,216 | 2,177 | 2,192 | 16,600 | 3 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 107% | 85% | 123% |
| 20240816 | 2,225 | 2,239 | 2,210 | 2,234 | 19,300 | 42 | 102% | 100% | 116% | ▲▲▲▲ | 98% | 101% | 107% | 88% | 125% |
| 20240819 | 2,230 | 2,259 | 2,195 | 2,195 | 19,900 | -39 | 98% | 98% | 103% | ▼ | 100% | 102% | 107% | 89% | 123% |
| 20240820 | 2,222 | 2,234 | 2,205 | 2,221 | 10,200 | 26 | 101% | 100% | 51% | ▲ | 100% | 105% | 105% | 90% | 124% |
| 20240821 | 2,213 | 2,238 | 2,201 | 2,208 | 7,600 | -13 | 99% | 100% | 75% | ▼ | 99% | 104% | 102% | 92% | 124% |
| 20240822 | 2,250 | 2,250 | 2,197 | 2,229 | 33,300 | 21 | 101% | 99% | 438% | ▲ | 100% | 104% | 102% | 94% | 125% |
| 20240823 | 2,249 | 2,272 | 2,241 | 2,254 | 11,300 | 25 | 101% | 100% | 34% | ▲▲ | 99% | 103% | 100% | 95% | 126% |
| 20240826 | 2,289 | 2,289 | 2,262 | 2,270 | 16,300 | 16 | 101% | 99% | 144% | ▲▲▲ | 101% | 103% | 100% | 96% | 127% |
| 20240827 | 2,294 | 2,343 | 2,291 | 2,319 | 27,000 | 49 | 102% | 101% | 166% | ▲▲▲▲ | 101% | 103% | 100% | 99% | 130% |
| 20240828 | 2,319 | 2,338 | 2,291 | 2,335 | 29,300 | 16 | 101% | 101% | 109% | ▲▲▲▲▲ | 99% | 102% | 99% | 100% | 131% |
| 20240829 | 2,335 | 2,347 | 2,314 | 2,315 | 24,200 | -20 | 99% | 99% | 83% | ▼ | 101% | 100% | 100% | 99% | 130% |
| 20240830 | 2,330 | 2,353 | 2,330 | 2,351 | 18,600 | 36 | 102% | 101% | 77% | ▲ | 100% | 97% | 98% | 100% | 132% |
| 20240902 | 2,378 | 2,400 | 2,348 | 2,370 | 39,300 | 19 | 101% | 100% | 211% | ▲▲ | 100% | 97% | 98% | 100% | 133% |
| 20240903 | 2,378 | 2,410 | 2,370 | 2,384 | 28,900 | 14 | 101% | 100% | 74% | ▲▲▲ | 99% | 98% | 99% | 100% | 121% |
| 20240904 | 2,349 | 2,370 | 2,312 | 2,324 | 53,300 | -60 | 97% | 99% | 184% | ▼ | 100% | 99% | 101% | 97% | 115% |
| 20240905 | 2,300 | 2,342 | 2,280 | 2,296 | 51,500 | -28 | 99% | 100% | 97% | ▼▼ | 99% | 98% | 101% | 96% | 112% |
| 20240906 | 2,305 | 2,327 | 2,259 | 2,275 | 37,800 | -21 | 99% | 99% | 73% | ▼▼▼ | 103% | 100% | 104% | 95% | 111% |
| 20240909 | 2,238 | 2,296 | 2,235 | 2,295 | 57,600 | 20 | 101% | 103% | 152% | ▲ | 99% | 97% | 101% | 96% | 108% |
| 20240910 | 2,300 | 2,319 | 2,278 | 2,280 | 39,500 | -15 | 99% | 99% | 69% | ▼ | 97% | 99% | 101% | 96% | 104% |
| 20240911 | 2,272 | 2,272 | 2,194 | 2,204 | 67,500 | -76 | 97% | 97% | 171% | ▼▼ | 100% | 101% | 102% | 92% | 101% |
| 20240912 | 2,248 | 2,280 | 2,239 | 2,249 | 74,200 | 45 | 102% | 100% | 110% | ▲ | 100% | 102% | 103% | 94% | 102% |
| 20240913 | 2,239 | 2,253 | 2,232 | 2,237 | 81,700 | -12 | 99% | 100% | 110% | ▼ | 99% | 102% | 102% | 94% | 102% |
| 20240917 | 2,246 | 2,258 | 2,203 | 2,213 | 125,900 | -24 | 99% | 99% | 154% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20240918 | 2,247 | 2,282 | 2,243 | 2,257 | 61,400 | 44 | 102% | 100% | 49% | ▲ | 99% | 101% | 102% | 95% | 102% |
| 20240919 | 2,288 | 2,296 | 2,272 | 2,275 | 97,400 | 18 | 101% | 99% | 159% | ▲▲ | 99% | 101% | 105% | 95% | 103% |
| 20240920 | 2,300 | 2,310 | 2,284 | 2,284 | 97,500 | 9 | 100% | 99% | 100% | ▲▲▲ | 98% | 98% | 107% | 96% | 104% |
| 20240924 | 2,319 | 2,328 | 2,270 | 2,279 | 91,000 | -5 | 100% | 98% | 93% | ▼ | 100% | 97% | 109% | 96% | 103% |
| 20240925 | 2,277 | 2,284 | 2,254 | 2,269 | 39,300 | -10 | 100% | 100% | 43% | ▼▼ | 102% | 97% | 108% | 95% | 103% |
| 20240926 | 2,285 | 2,322 | 2,265 | 2,322 | 172,800 | 53 | 102% | 102% | 440% | ▲ | 100% | 98% | 109% | 97% | 105% |
| 20240927 | 2,270 | 2,279 | 2,246 | 2,273 | 102,100 | -49 | 98% | 100% | 59% | ▼ | 100% | 102% | 113% | 95% | 103% |
| 20240930 | 2,200 | 2,247 | 2,192 | 2,200 | 30,500 | -73 | 97% | 100% | 30% | ▼▼ | 101% | 104% | 113% | 92% | 100% |
| 20241001 | 2,201 | 2,225 | 2,189 | 2,216 | 30,100 | 16 | 101% | 101% | 99% | ▲ | 100% | 104% | 112% | 93% | 101% |
| 20241002 | 2,202 | 2,237 | 2,197 | 2,201 | 21,100 | -15 | 99% | 100% | 70% | ▼ | 100% | 103% | 111% | 92% | 100% |
| 20241003 | 2,233 | 2,239 | 2,220 | 2,223 | 14,200 | 22 | 101% | 100% | 67% | ▲ | 100% | 102% | 110% | 96% | 101% |
| 20241004 | 2,244 | 2,274 | 2,241 | 2,253 | 18,600 | 30 | 101% | 100% | 131% | ▲▲ | 99% | 99% | 108% | 97% | 102% |
| 20241007 | 2,292 | 2,292 | 2,264 | 2,279 | 15,900 | 26 | 101% | 99% | 85% | ▲▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241008 | 2,270 | 2,300 | 2,270 | 2,281 | 18,500 | 2 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 101% | 0% | 98% | 104% |
| 20241009 | 2,281 | 2,300 | 2,270 | 2,300 | 14,200 | 19 | 101% | 101% | 77% | ▲▲▲▲▲ | 99% | 101% | 0% | 99% | 105% |
| 20241010 | 2,289 | 2,289 | 2,269 | 2,270 | 16,500 | -30 | 99% | 99% | 116% | ▼ | 99% | 102% | 0% | 98% | 103% |
| 20241011 | 2,292 | 2,296 | 2,261 | 2,261 | 15,500 | -9 | 100% | 99% | 94% | ▼▼ | 101% | 107% | 0% | 97% | 103% |
| 20241015 | 2,263 | 2,287 | 2,261 | 2,278 | 18,600 | 17 | 101% | 101% | 120% | ▲ | 101% | 109% | 0% | 98% | 104% |
| 20241016 | 2,277 | 2,315 | 2,265 | 2,296 | 20,800 | 18 | 101% | 101% | 112% | ▲▲ | 101% | 108% | 0% | 99% | 104% |
| 20241017 | 2,293 | 2,314 | 2,291 | 2,307 | 10,800 | 11 | 100% | 101% | 52% | ▲▲▲ | 102% | 0% | 0% | 99% | 105% |
| 20241018 | 2,307 | 2,379 | 2,292 | 2,342 | 37,700 | 35 | 102% | 102% | 349% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 106% |
| 20241021 | 2,369 | 2,434 | 2,347 | 2,421 | 50,600 | 79 | 103% | 102% | 134% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20241022 | 2,428 | 2,480 | 2,428 | 2,477 | 50,600 | 56 | 102% | 102% | 100% | ▲▲▲▲▲▲ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:24:45 |
| 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 |