| 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 | 4,038 | 4,040 | 3,976 | 3,986 | 86,800 | -52 | 99% | 99% | 74% | ▼ | 99% | 99% | 99% | 99% | 106% |
| 20250311 | 3,986 | 3,986 | 3,909 | 3,951 | 103,100 | -35 | 99% | 99% | 119% | ▼▼ | 100% | 102% | 101% | 98% | 105% |
| 20250312 | 3,929 | 3,964 | 3,928 | 3,935 | 90,100 | -16 | 100% | 100% | 87% | ▼▼▼ | 100% | 103% | 100% | 97% | 105% |
| 20250313 | 3,915 | 3,939 | 3,909 | 3,927 | 87,300 | -8 | 100% | 100% | 97% | ▼▼▼▼ | 100% | 102% | 96% | 97% | 105% |
| 20250314 | 3,948 | 3,965 | 3,915 | 3,938 | 132,700 | 11 | 100% | 100% | 152% | ▲ | 101% | 101% | 96% | 98% | 104% |
| 20250317 | 3,938 | 3,985 | 3,938 | 3,966 | 80,800 | 28 | 101% | 101% | 61% | ▲▲ | 100% | 99% | 94% | 98% | 104% |
| 20250318 | 3,988 | 4,061 | 3,963 | 3,994 | 172,700 | 28 | 101% | 100% | 214% | ▲▲▲ | 101% | 99% | 92% | 99% | 104% |
| 20250319 | 4,009 | 4,074 | 4,009 | 4,030 | 94,100 | 36 | 101% | 101% | 54% | ▲▲▲▲ | 100% | 99% | 93% | 100% | 105% |
| 20250321 | 4,006 | 4,034 | 3,990 | 3,994 | 125,300 | -36 | 99% | 100% | 133% | ▼ | 98% | 99% | 94% | 99% | 104% |
| 20250324 | 3,987 | 3,987 | 3,895 | 3,901 | 99,100 | -93 | 98% | 98% | 79% | ▼▼ | 101% | 100% | 96% | 97% | 102% |
| 20250325 | 3,895 | 3,956 | 3,895 | 3,933 | 74,400 | 32 | 101% | 101% | 75% | ▲ | 100% | 96% | 95% | 97% | 102% |
| 20250326 | 3,959 | 3,982 | 3,926 | 3,962 | 111,300 | 29 | 101% | 100% | 150% | ▲▲ | 101% | 96% | 95% | 98% | 103% |
| 20250327 | 3,935 | 3,971 | 3,932 | 3,965 | 142,700 | 3 | 100% | 101% | 128% | ▲▲▲ | 100% | 96% | 96% | 98% | 102% |
| 20250328 | 3,900 | 3,931 | 3,881 | 3,909 | 147,000 | -56 | 99% | 100% | 103% | ▼ | 99% | 96% | 98% | 97% | 100% |
| 20250331 | 3,846 | 3,846 | 3,765 | 3,800 | 175,800 | -109 | 97% | 99% | 120% | ▼▼ | 98% | 93% | 98% | 94% | 100% |
| 20250401 | 3,839 | 3,848 | 3,779 | 3,780 | 81,600 | -20 | 99% | 98% | 46% | ▼▼▼ | 98% | 92% | 98% | 94% | 100% |
| 20250402 | 3,820 | 3,821 | 3,711 | 3,733 | 99,900 | -47 | 99% | 98% | 122% | ▼▼▼▼ | 101% | 99% | 103% | 92% | 100% |
| 20250403 | 3,663 | 3,703 | 3,648 | 3,687 | 138,700 | -46 | 99% | 101% | 139% | ▼▼▼▼▼ | 99% | 101% | 105% | 91% | 100% |
| 20250404 | 3,594 | 3,631 | 3,499 | 3,566 | 109,700 | -121 | 97% | 99% | 79% | ▼▼▼▼▼▼ | 102% | 105% | 109% | 88% | 100% |
| 20250408 | 3,439 | 3,551 | 3,427 | 3,519 | 123,900 | -47 | 99% | 102% | 113% | ▼▼▼▼▼▼▼ | 100% | 104% | 110% | 87% | 100% |
| 20250409 | 3,470 | 3,500 | 3,428 | 3,471 | 85,600 | -48 | 99% | 100% | 69% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 103% | 86% | 100% |
| 20250410 | 3,681 | 3,690 | 3,583 | 3,614 | 88,700 | 143 | 104% | 98% | 104% | ▲ | 101% | 102% | 107% | 90% | 104% |
| 20250411 | 3,575 | 3,615 | 3,500 | 3,615 | 86,200 | 1 | 100% | 101% | 97% | ▲▲ | 99% | 103% | 105% | 90% | 104% |
| 20250414 | 3,638 | 3,646 | 3,605 | 3,605 | 63,600 | -10 | 100% | 99% | 74% | ▼ | 100% | 103% | 105% | 89% | 104% |
| 20250415 | 3,629 | 3,645 | 3,599 | 3,612 | 57,900 | 7 | 100% | 100% | 91% | ▲ | 101% | 103% | 107% | 90% | 104% |
| 20250416 | 3,590 | 3,633 | 3,578 | 3,608 | 49,000 | -4 | 100% | 101% | 85% | ▼ | 101% | 104% | 106% | 90% | 104% |
| 20250417 | 3,602 | 3,648 | 3,586 | 3,637 | 59,100 | 29 | 101% | 101% | 121% | ▲ | 102% | 102% | 106% | 90% | 105% |
| 20250418 | 3,670 | 3,739 | 3,656 | 3,730 | 59,000 | 93 | 103% | 102% | 100% | ▲▲ | 99% | 101% | 104% | 93% | 107% |
| 20250421 | 3,714 | 3,727 | 3,676 | 3,691 | 46,800 | -39 | 99% | 99% | 79% | ▼ | 101% | 102% | 105% | 93% | 106% |
| 20250422 | 3,684 | 3,715 | 3,669 | 3,713 | 40,900 | 22 | 101% | 101% | 87% | ▲ | 100% | 100% | 103% | 94% | 107% |
| 20250423 | 3,756 | 3,780 | 3,739 | 3,752 | 70,500 | 39 | 101% | 100% | 172% | ▲▲ | 99% | 100% | 103% | 95% | 108% |
| 20250424 | 3,755 | 3,795 | 3,720 | 3,726 | 84,400 | -26 | 99% | 99% | 120% | ▼ | 100% | 100% | 104% | 94% | 107% |
| 20250425 | 3,733 | 3,776 | 3,714 | 3,733 | 38,100 | 7 | 100% | 100% | 45% | ▲ | 100% | 100% | 104% | 95% | 108% |
| 20250428 | 3,758 | 3,781 | 3,733 | 3,761 | 84,300 | 28 | 101% | 100% | 221% | ▲▲ | 99% | 99% | 103% | 99% | 108% |
| 20250430 | 3,780 | 3,780 | 3,736 | 3,758 | 81,400 | -3 | 100% | 99% | 97% | ▼ | 100% | 102% | 104% | 99% | 108% |
| 20250501 | 3,734 | 3,735 | 3,702 | 3,732 | 69,000 | -26 | 99% | 100% | 85% | ▼▼ | 100% | 102% | 104% | 99% | 108% |
| 20250502 | 3,740 | 3,756 | 3,717 | 3,726 | 62,500 | -6 | 100% | 100% | 91% | ▼▼▼ | 100% | 102% | 105% | 99% | 107% |
| 20250507 | 3,732 | 3,754 | 3,709 | 3,740 | 60,800 | 14 | 100% | 100% | 97% | ▲ | 101% | 102% | 105% | 99% | 108% |
| 20250508 | 3,733 | 3,764 | 3,703 | 3,759 | 65,200 | 19 | 101% | 101% | 107% | ▲▲ | 101% | 102% | 104% | 100% | 108% |
| 20250509 | 3,758 | 3,809 | 3,743 | 3,800 | 74,700 | 41 | 101% | 101% | 115% | ▲▲▲ | 100% | 101% | 102% | 100% | 109% |
| 20250512 | 3,810 | 3,833 | 3,771 | 3,821 | 43,800 | 21 | 101% | 100% | 59% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 106% |
| 20250513 | 3,835 | 3,860 | 3,811 | 3,815 | 42,200 | -6 | 100% | 99% | 96% | ▼ | 100% | 102% | 103% | 100% | 106% |
| 20250514 | 3,800 | 3,824 | 3,754 | 3,817 | 75,300 | 2 | 100% | 100% | 178% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20250515 | 3,818 | 3,850 | 3,690 | 3,800 | 183,800 | -17 | 100% | 100% | 244% | ▼ | 101% | 100% | 102% | 99% | 105% |
| 20250516 | 3,801 | 3,916 | 3,783 | 3,831 | 131,100 | 31 | 101% | 101% | 71% | ▲ | 102% | 101% | 101% | 100% | 106% |
| 20250519 | 3,806 | 3,873 | 3,798 | 3,873 | 94,800 | 42 | 101% | 102% | 72% | ▲▲ | 100% | 100% | 99% | 100% | 106% |
| 20250520 | 3,841 | 3,850 | 3,800 | 3,822 | 91,200 | -51 | 99% | 100% | 96% | ▼ | 99% | 102% | 99% | 99% | 104% |
| 20250521 | 3,841 | 3,849 | 3,776 | 3,786 | 92,900 | -36 | 99% | 99% | 102% | ▼▼ | 101% | 104% | 102% | 98% | 103% |
| 20250522 | 3,752 | 3,787 | 3,748 | 3,779 | 109,100 | -7 | 100% | 101% | 117% | ▼▼▼ | 101% | 103% | 101% | 98% | 102% |
| 20250523 | 3,782 | 3,838 | 3,770 | 3,828 | 86,100 | 49 | 101% | 101% | 79% | ▲ | 101% | 103% | 0% | 99% | 103% |
| 20250526 | 3,803 | 3,836 | 3,797 | 3,832 | 69,400 | 4 | 100% | 101% | 81% | ▲▲ | 102% | 101% | 0% | 99% | 103% |
| 20250527 | 3,838 | 3,913 | 3,793 | 3,901 | 117,100 | 69 | 102% | 102% | 169% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20250528 | 3,920 | 3,948 | 3,893 | 3,901 | 93,900 | 0 | 100% | 100% | 80% | -- | 100% | 98% | 0% | 100% | 105% |
| 20250529 | 3,903 | 3,926 | 3,895 | 3,900 | 70,800 | -1 | 100% | 100% | 75% | ▼ | 101% | 99% | 0% | 100% | 105% |
| 20250530 | 3,830 | 3,914 | 3,830 | 3,883 | 212,600 | -17 | 100% | 101% | 300% | ▼▼ | 99% | 98% | 0% | 100% | 104% |
| 20250602 | 3,881 | 3,913 | 3,828 | 3,845 | 86,500 | -38 | 99% | 99% | 41% | ▼▼▼ | 99% | 100% | 0% | 99% | 103% |
| 20250603 | 3,836 | 3,836 | 3,793 | 3,812 | 68,500 | -33 | 99% | 99% | 79% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 3,794 | 3,832 | 3,794 | 3,810 | 85,900 | -2 | 100% | 100% | 125% | ▼▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 3,803 | 3,821 | 3,781 | 3,802 | 61,600 | -8 | 100% | 100% | 72% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 3,831 | 3,844 | 3,802 | 3,817 | 74,100 | 15 | 100% | 100% | 120% | ▲ | % | % | % | 98% | 101% |
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 | 5,700 | 13,100 | 5,600 | 2,800 | 100 | 10,300 |
| 2025-05-23 | 6,100 | 14,600 | 5,600 | 3,400 | 500 | 11,200 |
| 2025-05-16 | 7,100 | 14,100 | 5,700 | 2,900 | 1,400 | 11,200 |
| 2025-05-09 | 6,500 | 10,800 | 5,700 | 2,400 | 800 | 8,400 |
| 2025-05-02 | 6,300 | 11,200 | 5,700 | 2,500 | 600 | 8,700 |
| 2025-04-25 | 5,700 | 12,100 | 5,600 | 2,900 | 100 | 9,200 |
| 2025-04-18 | 5,900 | 12,500 | 5,600 | 2,900 | 300 | 9,600 |
| 2025-04-11 | 5,600 | 13,200 | 5,600 | 3,000 | 0 | 10,200 |
| 2025-04-04 | 5,600 | 17,000 | 5,600 | 3,000 | 0 | 14,000 |
| 2025-03-28 | 5,900 | 10,700 | 5,700 | 3,900 | 200 | 6,800 |
| 2025-03-21 | 6,000 | 9,300 | 5,700 | 3,800 | 300 | 5,500 |
| 2025-03-14 | 6,200 | 9,800 | 5,700 | 3,900 | 500 | 5,900 |
| 2025-03-07 | 7,300 | 12,000 | 5,600 | 3,900 | 1,700 | 8,100 |
| 2025-02-28 | 6,500 | 9,600 | 5,600 | 2,700 | 900 | 6,900 |
| 2025-02-21 | 9,000 | 16,300 | 8,100 | 3,100 | 900 | 13,200 |
| 2025-02-14 | 8,600 | 30,000 | 8,100 | 2,800 | 500 | 27,200 |
| 2025-02-07 | 5,900 | 27,000 | 5,600 | 3,000 | 300 | 24,000 |
| 2025-01-31 | 5,600 | 32,400 | 5,600 | 4,700 | 0 | 27,700 |
| 2025-01-24 | 5,800 | 26,500 | 5,800 | 4,500 | 0 | 22,000 |
| 2025-01-17 | 5,800 | 25,300 | 5,800 | 3,200 | 0 | 22,100 |
| 2025-01-10 | 5,700 | 21,000 | 5,600 | 2,900 | 100 | 18,100 |
| 2024-12-27 | 6,600 | 6,800 | 5,600 | 2,500 | 1,000 | 4,300 |
| 2024-12-20 | 5,900 | 7,700 | 5,600 | 2,600 | 300 | 5,100 |
| 2024-12-13 | 5,600 | 10,000 | 5,600 | 4,000 | 0 | 6,000 |
| 2024-12-06 | 5,800 | 11,100 | 5,600 | 4,500 | 200 | 6,600 |
| 2024-11-29 | 5,900 | 13,500 | 5,600 | 5,000 | 300 | 8,500 |
| 2024-11-22 | 5,900 | 9,200 | 5,600 | 4,000 | 300 | 5,200 |
| 2024-11-15 | 6,100 | 10,000 | 5,600 | 5,000 | 500 | 5,000 |
| 2024-11-08 | 6,500 | 9,000 | 5,600 | 4,100 | 900 | 4,900 |
| 2024-11-01 | 6,100 | 12,300 | 5,600 | 5,300 | 500 | 7,000 |
| 2024-10-25 | 6,200 | 11,900 | 5,700 | 4,400 | 500 | 7,500 |
| 2024-10-18 | 6,200 | 12,300 | 5,600 | 3,700 | 600 | 8,600 |
| 2024-10-11 | 6,100 | 11,300 | 5,600 | 3,700 | 500 | 7,600 |
| 2024-10-04 | 6,400 | 10,600 | 5,600 | 3,400 | 800 | 7,200 |
| 2024-09-27 | 6,900 | 9,000 | 5,600 | 3,600 | 1,300 | 5,400 |
| 2024-09-20 | 6,500 | 9,700 | 5,600 | 3,400 | 900 | 6,300 |
| 2024-09-13 | 1,200 | 11,700 | 600 | 3,400 | 600 | 8,300 |
| 2024-09-06 | 1,200 | 12,300 | 600 | 3,700 | 600 | 8,600 |
| 2024-08-30 | 1,200 | 12,900 | 600 | 3,800 | 600 | 9,100 |
| 2024-08-23 | 1,300 | 13,400 | 600 | 4,000 | 700 | 9,400 |
| 2024-08-16 | 1,600 | 12,500 | 600 | 3,600 | 1,000 | 8,900 |
| 2024-08-09 | 1,200 | 16,600 | 600 | 3,800 | 600 | 12,800 |
| 2024-08-02 | 1,200 | 20,600 | 700 | 6,400 | 500 | 14,200 |
| 2024-07-26 | 3,100 | 18,200 | 800 | 6,000 | 2,300 | 12,200 |
| 2024-07-19 | 4,100 | 13,500 | 800 | 7,200 | 3,300 | 6,300 |
| 2024-07-12 | 3,900 | 13,300 | 800 | 6,500 | 3,100 | 6,800 |
| 2024-07-05 | 2,900 | 17,500 | 800 | 8,200 | 2,100 | 9,300 |
| 2024-06-28 | 4,000 | 16,600 | 800 | 6,600 | 3,200 | 10,000 |
| 2024-06-21 | 3,600 | 14,400 | 800 | 6,000 | 2,800 | 8,400 |
| 2024-06-14 | 3,500 | 12,400 | 800 | 7,300 | 2,700 | 5,100 |
| 2024-06-07 | 3,300 | 10,500 | 900 | 5,000 | 2,400 | 5,500 |
| 2024-05-31 | 3,300 | 9,200 | 900 | 4,800 | 2,400 | 4,400 |
| 2024-05-24 | 3,300 | 13,900 | 900 | 4,700 | 2,400 | 9,200 |
| 2024-05-17 | 3,500 | 11,600 | 900 | 4,200 | 2,600 | 7,400 |
| 2024-05-10 | 2,100 | 8,900 | 900 | 2,100 | 1,200 | 6,800 |
| 2024-05-02 | 2,100 | 6,500 | 900 | 2,000 | 1,200 | 4,500 |
| 2024-04-26 | 3,900 | 8,700 | 900 | 2,200 | 3,000 | 6,500 |
| 2024-04-19 | 1,400 | 14,600 | 900 | 2,300 | 500 | 12,300 |
| 2024-04-12 | 2,600 | 10,100 | 900 | 3,000 | 1,700 | 7,100 |
| 2024-04-05 | 1,500 | 18,700 | 900 | 4,100 | 600 | 14,600 |
| 2024-03-29 | 1,500 | 15,900 | 900 | 4,200 | 600 | 11,700 |
| 2024-03-22 | 1,700 | 15,000 | 1,000 | 5,400 | 700 | 9,600 |
| 2024-03-15 | 1,700 | 17,400 | 1,000 | 2,100 | 700 | 15,300 |
| 2024-03-08 | 1,600 | 15,500 | 900 | 2,100 | 700 | 13,400 |
| 2024-03-01 | 1,500 | 9,100 | 900 | 2,200 | 600 | 6,900 |
| 2024-02-22 | 1,600 | 9,200 | 900 | 2,400 | 700 | 6,800 |
| 2024-02-16 | 1,500 | 10,300 | 900 | 2,100 | 600 | 8,200 |
| 2024-02-09 | 1,400 | 10,000 | 900 | 3,100 | 500 | 6,900 |
| 2024-02-02 | 3,100 | 11,500 | 1,100 | 3,300 | 2,000 | 8,200 |
| 2024-01-26 | 8,000 | 11,200 | 1,100 | 6,700 | 6,900 | 4,500 |
| 2024-01-19 | 7,600 | 9,300 | 900 | 3,300 | 6,700 | 6,000 |
| 2024-01-12 | 9,800 | 10,000 | 900 | 3,700 | 8,900 | 6,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UMAD | 350 | 2024-11-07 09:11 | 因幡電機産業株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9934 | 1 | 因幡電機産業 | 2025-06-07 13:24:31 |
| 9934 | 2 | JECA FAIR 2024 ～ 第72回電設工業展 ～ | 2024-06-18 10:29:15 |
| 9934 | 2 | お問い合わせ | 因幡電機産業 | 2024-06-18 10:29:13 |
| 9934 | 2 | 個人投資家の皆様へ - 因幡電機産業 | 2024-06-18 10:29:11 |
| 9934 | 2 | IRカレンダー | 因幡電機産業 | 2024-06-18 10:29:10 |
| 9934 | 2 | 決算短信 - 因幡電機産業 | 2024-06-18 10:29:09 |
| 9934 | 2 | 投資家の皆様へ - 因幡電機産業 | 2024-06-18 10:29:08 |
| 9934 | 2 | IRニュース | 因幡電機産業 | 2024-06-14 16:31:24 |
| 9934 | 3 | 第46回 ジャパンホームショー＆ビルディングショー2024に出展します。ぜひご来場ください！ - 因幡電機産業 | 2024-10-18 16:28:56 |
| 9934 | 3 | 株式情報 - 因幡電機産業 | 2024-06-18 10:29:12 |