| 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 | 1,810 | 1,813 | 1,805 | 1,806 | 9,900 | -5 | 100% | 100% | 136% | ▼ | 103% | 106% | 108% | 96% | 100% |
| 20250311 | 1,801 | 1,899 | 1,785 | 1,860 | 99,200 | 54 | 103% | 103% | 1002% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250312 | 1,890 | 1,915 | 1,875 | 1,883 | 48,100 | 23 | 101% | 100% | 48% | ▲▲ | 100% | 103% | 100% | 100% | 104% |
| 20250313 | 1,881 | 1,885 | 1,867 | 1,873 | 26,400 | -10 | 99% | 100% | 55% | ▼ | 101% | 103% | 98% | 99% | 104% |
| 20250314 | 1,873 | 1,897 | 1,870 | 1,894 | 10,900 | 21 | 101% | 101% | 41% | ▲ | 100% | 101% | 96% | 100% | 105% |
| 20250317 | 1,910 | 1,920 | 1,898 | 1,914 | 23,400 | 20 | 101% | 100% | 215% | ▲▲ | 100% | 101% | 94% | 100% | 106% |
| 20250318 | 1,920 | 1,922 | 1,903 | 1,912 | 15,200 | -2 | 100% | 100% | 65% | ▼ | 101% | 101% | 95% | 100% | 106% |
| 20250319 | 1,922 | 1,945 | 1,918 | 1,938 | 17,300 | 26 | 101% | 101% | 114% | ▲ | 100% | 100% | 96% | 100% | 107% |
| 20250321 | 1,935 | 1,936 | 1,931 | 1,934 | 8,400 | -4 | 100% | 100% | 49% | ▼ | 99% | 100% | 96% | 100% | 107% |
| 20250324 | 1,934 | 1,934 | 1,907 | 1,913 | 4,900 | -21 | 99% | 99% | 58% | ▼▼ | 101% | 98% | 97% | 99% | 106% |
| 20250325 | 1,919 | 1,931 | 1,903 | 1,931 | 12,200 | 18 | 101% | 101% | 249% | ▲ | 100% | 95% | 97% | 100% | 107% |
| 20250326 | 1,931 | 1,945 | 1,925 | 1,935 | 10,000 | 4 | 100% | 100% | 82% | ▲▲ | 100% | 95% | 98% | 100% | 107% |
| 20250327 | 1,935 | 1,941 | 1,926 | 1,938 | 5,900 | 3 | 100% | 100% | 59% | ▲▲▲ | 99% | 95% | 99% | 100% | 107% |
| 20250328 | 1,911 | 1,911 | 1,887 | 1,890 | 5,000 | -48 | 98% | 99% | 85% | ▼ | 97% | 95% | 100% | 98% | 105% |
| 20250331 | 1,883 | 1,883 | 1,828 | 1,833 | 11,600 | -57 | 97% | 97% | 232% | ▼▼ | 98% | 92% | 102% | 95% | 101% |
| 20250401 | 1,873 | 1,873 | 1,837 | 1,837 | 2,400 | 4 | 100% | 98% | 21% | ▲ | 99% | 92% | 104% | 95% | 102% |
| 20250402 | 1,838 | 1,839 | 1,812 | 1,812 | 7,800 | -25 | 99% | 99% | 325% | ▼ | 100% | 96% | 108% | 93% | 100% |
| 20250403 | 1,786 | 1,810 | 1,786 | 1,793 | 8,900 | -19 | 99% | 100% | 114% | ▼▼ | 96% | 97% | 108% | 93% | 100% |
| 20250404 | 1,780 | 1,780 | 1,696 | 1,715 | 26,800 | -78 | 96% | 96% | 301% | ▼▼▼ | 100% | 105% | 115% | 88% | 100% |
| 20250408 | 1,682 | 1,704 | 1,672 | 1,684 | 27,900 | -31 | 98% | 100% | 104% | ▼▼▼▼ | 101% | 108% | 119% | 87% | 100% |
| 20250409 | 1,645 | 1,671 | 1,630 | 1,658 | 34,900 | -26 | 98% | 101% | 125% | ▼▼▼▼▼ | 97% | 100% | 110% | 86% | 100% |
| 20250410 | 1,778 | 1,778 | 1,700 | 1,717 | 17,000 | 59 | 104% | 97% | 49% | ▲ | 102% | 107% | 119% | 89% | 104% |
| 20250411 | 1,700 | 1,753 | 1,693 | 1,726 | 15,300 | 9 | 101% | 102% | 90% | ▲▲ | 101% | 106% | 118% | 89% | 104% |
| 20250414 | 1,741 | 1,791 | 1,730 | 1,766 | 17,000 | 40 | 102% | 101% | 111% | ▲▲▲ | 100% | 105% | 116% | 91% | 107% |
| 20250415 | 1,771 | 1,792 | 1,767 | 1,771 | 9,200 | 5 | 100% | 100% | 54% | ▲▲▲▲ | 100% | 103% | 115% | 91% | 107% |
| 20250416 | 1,784 | 1,804 | 1,784 | 1,785 | 10,900 | 14 | 101% | 100% | 118% | ▲▲▲▲▲ | 102% | 105% | 115% | 92% | 108% |
| 20250417 | 1,785 | 1,828 | 1,785 | 1,818 | 9,000 | 33 | 102% | 102% | 83% | ▲▲▲▲▲▲ | 102% | 104% | 113% | 94% | 110% |
| 20250418 | 1,822 | 1,866 | 1,822 | 1,853 | 11,100 | 35 | 102% | 102% | 123% | ▲▲▲▲▲▲▲ | 100% | 102% | 111% | 96% | 112% |
| 20250421 | 1,853 | 1,871 | 1,846 | 1,846 | 8,800 | -7 | 100% | 100% | 79% | ▼ | 100% | 102% | 112% | 95% | 111% |
| 20250422 | 1,834 | 1,870 | 1,832 | 1,832 | 1,100 | -14 | 99% | 100% | 13% | ▼▼ | 103% | 105% | 113% | 95% | 110% |
| 20250423 | 1,832 | 1,895 | 1,832 | 1,881 | 9,300 | 49 | 103% | 103% | 845% | ▲ | 100% | 101% | 109% | 97% | 113% |
| 20250424 | 1,895 | 1,898 | 1,884 | 1,890 | 7,700 | 9 | 100% | 100% | 83% | ▲▲ | 99% | 102% | 109% | 98% | 114% |
| 20250425 | 1,890 | 1,894 | 1,860 | 1,863 | 13,100 | -27 | 99% | 99% | 170% | ▼ | 99% | 101% | 109% | 99% | 112% |
| 20250428 | 1,899 | 1,917 | 1,864 | 1,874 | 15,100 | 11 | 101% | 99% | 115% | ▲ | 103% | 104% | 111% | 99% | 113% |
| 20250430 | 1,869 | 1,919 | 1,869 | 1,919 | 7,300 | 45 | 102% | 103% | 48% | ▲▲ | 100% | 102% | 108% | 100% | 116% |
| 20250501 | 1,919 | 1,940 | 1,901 | 1,917 | 13,700 | -2 | 100% | 100% | 188% | ▼ | 100% | 105% | 108% | 100% | 116% |
| 20250502 | 1,930 | 1,935 | 1,898 | 1,927 | 7,900 | 10 | 101% | 100% | 58% | ▲ | 100% | 106% | 108% | 100% | 116% |
| 20250507 | 1,925 | 1,960 | 1,912 | 1,925 | 19,400 | -2 | 100% | 100% | 246% | ▼ | 101% | 106% | 111% | 100% | 116% |
| 20250508 | 1,925 | 1,973 | 1,910 | 1,937 | 14,200 | 12 | 101% | 101% | 73% | ▲ | 100% | 103% | 109% | 100% | 117% |
| 20250509 | 1,951 | 1,997 | 1,931 | 1,960 | 34,400 | 23 | 101% | 100% | 242% | ▲▲ | 103% | 102% | 108% | 100% | 118% |
| 20250512 | 1,976 | 2,049 | 1,972 | 2,029 | 79,200 | 69 | 104% | 103% | 230% | ▲▲▲ | 100% | 101% | 105% | 100% | 118% |
| 20250513 | 2,043 | 2,096 | 2,043 | 2,048 | 41,200 | 19 | 101% | 100% | 52% | ▲▲▲▲ | 98% | 100% | 104% | 100% | 119% |
| 20250514 | 2,058 | 2,059 | 2,013 | 2,014 | 13,300 | -34 | 98% | 98% | 32% | ▼ | 100% | 100% | 106% | 98% | 114% |
| 20250515 | 2,025 | 2,069 | 2,017 | 2,017 | 13,900 | 3 | 100% | 100% | 105% | ▲ | 100% | 100% | 106% | 98% | 114% |
| 20250516 | 2,025 | 2,071 | 2,014 | 2,019 | 14,700 | 2 | 100% | 100% | 106% | ▲▲ | 102% | 102% | 106% | 99% | 113% |
| 20250519 | 2,021 | 2,058 | 2,016 | 2,056 | 23,200 | 37 | 102% | 102% | 158% | ▲▲▲ | 99% | 100% | 104% | 100% | 113% |
| 20250520 | 2,056 | 2,060 | 2,035 | 2,035 | 9,400 | -21 | 99% | 99% | 41% | ▼ | 100% | 102% | 105% | 99% | 111% |
| 20250521 | 2,029 | 2,051 | 2,003 | 2,030 | 12,600 | -5 | 100% | 100% | 134% | ▼▼ | 100% | 102% | 105% | 99% | 111% |
| 20250522 | 2,030 | 2,030 | 2,004 | 2,025 | 2,400 | -5 | 100% | 100% | 19% | ▼▼▼ | 102% | 102% | 105% | 98% | 111% |
| 20250523 | 2,028 | 2,063 | 2,026 | 2,063 | 9,400 | 38 | 102% | 102% | 392% | ▲ | 99% | 100% | 0% | 100% | 111% |
| 20250526 | 2,065 | 2,073 | 2,032 | 2,048 | 15,500 | -15 | 99% | 99% | 165% | ▼ | 101% | 101% | 0% | 99% | 110% |
| 20250527 | 2,050 | 2,067 | 2,041 | 2,062 | 2,800 | 14 | 101% | 101% | 18% | ▲ | 101% | 102% | 0% | 100% | 111% |
| 20250528 | 2,050 | 2,080 | 2,042 | 2,070 | 7,100 | 8 | 100% | 101% | 254% | ▲▲ | 100% | 103% | 0% | 100% | 110% |
| 20250529 | 2,075 | 2,080 | 2,053 | 2,068 | 5,500 | -2 | 100% | 100% | 77% | ▼ | 100% | 104% | 0% | 100% | 108% |
| 20250530 | 2,054 | 2,065 | 2,039 | 2,047 | 7,000 | -21 | 99% | 100% | 127% | ▼▼ | 102% | 105% | 0% | 99% | 107% |
| 20250602 | 2,042 | 2,077 | 2,040 | 2,077 | 8,900 | 30 | 101% | 102% | 127% | ▲ | 101% | 104% | 0% | 100% | 108% |
| 20250603 | 2,059 | 2,082 | 2,047 | 2,082 | 9,200 | 5 | 100% | 101% | 103% | ▲▲ | 102% | 0% | 0% | 100% | 108% |
| 20250604 | 2,093 | 2,145 | 2,093 | 2,134 | 21,500 | 52 | 102% | 102% | 234% | ▲▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20250605 | 2,148 | 2,148 | 2,110 | 2,110 | 4,800 | -24 | 99% | 98% | 22% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20250606 | 2,139 | 2,140 | 2,110 | 2,139 | 6,200 | 29 | 101% | 100% | 129% | ▲ | % | % | % | 100% | 106% |
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 | 100 | 39,300 | 100 | 28,300 | 0 | 11,000 |
| 2025-05-23 | 100 | 38,900 | 100 | 27,800 | 0 | 11,100 |
| 2025-05-16 | 100 | 40,700 | 100 | 30,100 | 0 | 10,600 |
| 2025-05-09 | 0 | 40,300 | 0 | 27,400 | 0 | 12,900 |
| 2025-05-02 | 0 | 41,300 | 0 | 28,500 | 0 | 12,800 |
| 2025-04-25 | 0 | 45,200 | 0 | 29,300 | 0 | 15,900 |
| 2025-04-18 | 0 | 47,200 | 0 | 29,400 | 0 | 17,800 |
| 2025-04-11 | 0 | 47,300 | 0 | 28,800 | 0 | 18,500 |
| 2025-04-04 | 100 | 45,500 | 100 | 30,100 | 0 | 15,400 |
| 2025-03-28 | 0 | 48,700 | 0 | 30,600 | 0 | 18,100 |
| 2025-03-21 | 0 | 51,400 | 0 | 31,400 | 0 | 20,000 |
| 2025-03-14 | 0 | 56,200 | 0 | 32,100 | 0 | 24,100 |
| 2025-03-07 | 0 | 50,900 | 0 | 28,300 | 0 | 22,600 |
| 2025-02-28 | 0 | 50,500 | 0 | 27,800 | 0 | 22,700 |
| 2025-02-21 | 0 | 51,900 | 0 | 27,500 | 0 | 24,400 |
| 2025-02-14 | 0 | 54,800 | 0 | 27,300 | 0 | 27,500 |
| 2025-02-07 | 0 | 53,300 | 0 | 28,300 | 0 | 25,000 |
| 2025-01-31 | 100 | 52,600 | 100 | 27,500 | 0 | 25,100 |
| 2025-01-24 | 0 | 53,000 | 0 | 28,200 | 0 | 24,800 |
| 2025-01-17 | 0 | 52,600 | 0 | 27,200 | 0 | 25,400 |
| 2025-01-10 | 0 | 55,800 | 0 | 27,300 | 0 | 28,500 |
| 2024-12-27 | 0 | 58,000 | 0 | 27,100 | 0 | 30,900 |
| 2024-12-20 | 0 | 62,100 | 0 | 30,700 | 0 | 31,400 |
| 2024-12-13 | 0 | 61,500 | 0 | 31,600 | 0 | 29,900 |
| 2024-12-06 | 0 | 67,200 | 0 | 37,300 | 0 | 29,900 |
| 2024-11-29 | 0 | 64,300 | 0 | 34,400 | 0 | 29,900 |
| 2024-11-22 | 0 | 62,400 | 0 | 31,200 | 0 | 31,200 |
| 2024-11-15 | 0 | 64,600 | 0 | 31,100 | 0 | 33,500 |
| 2024-11-08 | 0 | 69,400 | 0 | 37,000 | 0 | 32,400 |
| 2024-11-01 | 0 | 99,300 | 0 | 70,200 | 0 | 29,100 |
| 2024-10-25 | 100 | 98,400 | 100 | 68,200 | 0 | 30,200 |
| 2024-10-18 | 0 | 88,900 | 0 | 63,200 | 0 | 25,700 |
| 2024-10-11 | 0 | 90,600 | 0 | 66,300 | 0 | 24,300 |
| 2024-10-04 | 0 | 91,800 | 0 | 66,300 | 0 | 25,500 |
| 2024-09-27 | 0 | 93,600 | 0 | 68,800 | 0 | 24,800 |
| 2024-09-20 | 0 | 93,900 | 0 | 68,800 | 0 | 25,100 |
| 2024-09-13 | 0 | 94,000 | 0 | 67,400 | 0 | 26,600 |
| 2024-09-06 | 0 | 92,400 | 0 | 65,800 | 0 | 26,600 |
| 2024-08-30 | 100 | 91,300 | 100 | 64,900 | 0 | 26,400 |
| 2024-08-23 | 0 | 90,500 | 0 | 64,600 | 0 | 25,900 |
| 2024-08-16 | 0 | 92,300 | 0 | 65,700 | 0 | 26,600 |
| 2024-08-09 | 0 | 90,900 | 0 | 65,300 | 0 | 25,600 |
| 2024-08-02 | 0 | 107,400 | 0 | 81,600 | 0 | 25,800 |
| 2024-07-26 | 0 | 107,500 | 0 | 80,300 | 0 | 27,200 |
| 2024-07-19 | 0 | 101,400 | 0 | 79,600 | 0 | 21,800 |
| 2024-07-12 | 100 | 102,600 | 100 | 76,500 | 0 | 26,100 |
| 2024-07-05 | 0 | 101,000 | 0 | 76,700 | 0 | 24,300 |
| 2024-06-28 | 0 | 99,600 | 0 | 75,300 | 0 | 24,300 |
| 2024-06-21 | 100 | 98,300 | 100 | 73,100 | 0 | 25,200 |
| 2024-06-14 | 0 | 90,400 | 0 | 72,400 | 0 | 18,000 |
| 2024-06-07 | 0 | 85,900 | 0 | 69,300 | 0 | 16,600 |
| 2024-05-31 | 100 | 84,500 | 100 | 68,000 | 0 | 16,500 |
| 2024-05-24 | 100 | 82,800 | 100 | 67,800 | 0 | 15,000 |
| 2024-05-17 | 100 | 48,300 | 100 | 37,800 | 0 | 10,500 |
| 2024-05-10 | 0 | 52,200 | 0 | 43,000 | 0 | 9,200 |
| 2024-05-02 | 100 | 54,800 | 100 | 46,000 | 0 | 8,800 |
| 2024-04-26 | 100 | 57,500 | 100 | 48,500 | 0 | 9,000 |
| 2024-04-19 | 0 | 59,700 | 0 | 47,700 | 0 | 12,000 |
| 2024-04-12 | 0 | 59,500 | 0 | 46,900 | 0 | 12,600 |
| 2024-04-05 | 0 | 61,300 | 0 | 48,000 | 0 | 13,300 |
| 2024-03-29 | 0 | 62,300 | 0 | 52,000 | 0 | 10,300 |
| 2024-03-22 | 0 | 63,400 | 0 | 50,800 | 0 | 12,600 |
| 2024-03-15 | 100 | 64,700 | 100 | 51,900 | 0 | 12,800 |
| 2024-03-08 | 0 | 66,500 | 0 | 56,800 | 0 | 9,700 |
| 2024-03-01 | 0 | 70,800 | 0 | 58,700 | 0 | 12,100 |
| 2024-02-22 | 0 | 71,100 | 0 | 58,800 | 0 | 12,300 |
| 2024-02-16 | 0 | 76,400 | 0 | 59,600 | 0 | 16,800 |
| 2024-02-09 | 0 | 76,800 | 0 | 60,900 | 0 | 15,900 |
| 2024-02-02 | 0 | 80,400 | 0 | 62,700 | 0 | 17,700 |
| 2024-01-26 | 0 | 83,100 | 0 | 65,400 | 0 | 17,700 |
| 2024-01-19 | 0 | 81,500 | 0 | 63,300 | 0 | 18,200 |
| 2024-01-12 | 0 | 89,800 | 0 | 64,500 | 0 | 25,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9908 | 1 | 日本電計株式会社 計測機器の総合商社 | | 2025-06-06 15:24:37 |
| 9908 | 2 | 10月17日発売「株主手帳」2024年11月号に当社が紹介されました | 日本電計株式会社 計測機器の総合商社 | 2024-10-17 15:33:09 |
| 9908 | 2 | 数字で見る日本電計 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:53 |
| 9908 | 2 | 日本電計の強み | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:51 |
| 9908 | 2 | 日本電計の業績 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:50 |
| 9908 | 2 | 日本電計の市場と事業 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:48 |
| 9908 | 2 | 日本電計の歴史 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:47 |
| 9908 | 2 | 招集通知・決議通知 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:45 |
| 9908 | 2 | 株式・配当に関するお手続きについて | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:44 |
| 9908 | 2 | 配当・株主還元 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:42 |