| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,420 | 3,420 | 3,320 | 3,335 | 14,500 | -70 | 98% | 98% | 153% | ▼▼▼ | 100% | 102% | 113% | 49% | 100% |
| 20250121 | 3,375 | 3,430 | 3,365 | 3,380 | 15,100 | 45 | 101% | 100% | 104% | ▲ | 102% | 101% | 112% | 49% | 101% |
| 20250122 | 3,420 | 3,495 | 3,395 | 3,475 | 13,600 | 95 | 103% | 102% | 90% | ▲▲ | 98% | 97% | 108% | 51% | 104% |
| 20250123 | 3,570 | 3,570 | 3,470 | 3,500 | 21,700 | 25 | 101% | 98% | 160% | ▲▲▲ | 98% | 111% | 110% | 51% | 105% |
| 20250124 | 3,500 | 3,530 | 3,400 | 3,435 | 23,300 | -65 | 98% | 98% | 107% | ▼ | 98% | 112% | 112% | 50% | 103% |
| 20250127 | 3,445 | 3,460 | 3,390 | 3,390 | 17,200 | -45 | 99% | 98% | 74% | ▼▼ | 101% | 112% | 113% | 50% | 102% |
| 20250128 | 3,390 | 3,490 | 3,385 | 3,440 | 18,600 | 50 | 101% | 101% | 108% | ▲ | 98% | 106% | 110% | 51% | 103% |
| 20250129 | 3,510 | 3,515 | 3,420 | 3,450 | 39,300 | 10 | 100% | 98% | 211% | ▲▲ | 103% | 98% | 103% | 51% | 103% |
| 20250130 | 3,740 | 4,000 | 3,695 | 3,870 | 174,900 | 420 | 112% | 103% | 445% | ▲▲▲ | 98% | 95% | 99% | 100% | 116% |
| 20250131 | 3,895 | 3,985 | 3,780 | 3,810 | 67,100 | -60 | 98% | 98% | 38% | ▼ | 98% | 96% | 101% | 98% | 114% |
| 20250203 | 3,820 | 3,840 | 3,710 | 3,730 | 29,000 | -80 | 98% | 98% | 43% | ▼▼ | 98% | 100% | 107% | 96% | 112% |
| 20250204 | 3,685 | 3,715 | 3,605 | 3,620 | 29,200 | -110 | 97% | 98% | 101% | ▼▼▼ | 102% | 106% | 109% | 94% | 109% |
| 20250205 | 3,620 | 3,675 | 3,615 | 3,675 | 13,600 | 55 | 102% | 102% | 47% | ▲ | 100% | 104% | 107% | 95% | 110% |
| 20250206 | 3,680 | 3,735 | 3,675 | 3,685 | 5,700 | 10 | 100% | 100% | 42% | ▲▲ | 99% | 102% | 108% | 95% | 110% |
| 20250207 | 3,635 | 3,640 | 3,595 | 3,600 | 17,600 | -85 | 98% | 99% | 309% | ▼ | 102% | 102% | 109% | 93% | 108% |
| 20250210 | 3,605 | 3,725 | 3,590 | 3,675 | 32,000 | 75 | 102% | 102% | 182% | ▲ | 104% | 103% | 107% | 95% | 110% |
| 20250212 | 3,675 | 3,830 | 3,675 | 3,830 | 20,400 | 155 | 104% | 104% | 64% | ▲▲ | 97% | 100% | 103% | 99% | 115% |
| 20250213 | 3,830 | 3,840 | 3,645 | 3,710 | 37,600 | -120 | 97% | 97% | 184% | ▼ | 98% | 103% | 105% | 96% | 111% |
| 20250214 | 3,750 | 3,780 | 3,690 | 3,690 | 23,200 | -20 | 99% | 98% | 62% | ▼▼ | 99% | 105% | 107% | 95% | 111% |
| 20250217 | 3,665 | 3,705 | 3,620 | 3,645 | 30,300 | -45 | 99% | 99% | 131% | ▼▼▼ | 103% | 105% | 107% | 94% | 109% |
| 20250218 | 3,660 | 3,790 | 3,615 | 3,785 | 21,600 | 140 | 104% | 103% | 71% | ▲ | 101% | 101% | 99% | 98% | 112% |
| 20250219 | 3,815 | 3,900 | 3,775 | 3,845 | 33,700 | 60 | 102% | 101% | 156% | ▲▲ | 98% | 98% | 97% | 99% | 113% |
| 20250220 | 3,910 | 3,940 | 3,780 | 3,835 | 28,000 | -10 | 100% | 98% | 83% | ▼ | 99% | 98% | 102% | 99% | 113% |
| 20250225 | 3,790 | 3,790 | 3,735 | 3,750 | 20,200 | -85 | 98% | 99% | 72% | ▼▼ | 104% | 101% | 104% | 97% | 111% |
| 20250226 | 3,710 | 3,840 | 3,710 | 3,840 | 11,900 | 90 | 102% | 104% | 59% | ▲ | 96% | 94% | 97% | 99% | 113% |
| 20250227 | 3,980 | 4,000 | 3,780 | 3,815 | 112,200 | -25 | 99% | 96% | 943% | ▼ | 98% | 103% | 101% | 99% | 111% |
| 20250228 | 3,805 | 3,870 | 3,685 | 3,730 | 56,500 | -85 | 98% | 98% | 50% | ▼▼ | 99% | 105% | 103% | 96% | 108% |
| 20250303 | 3,740 | 3,765 | 3,640 | 3,690 | 37,200 | -40 | 99% | 99% | 66% | ▼▼▼ | 103% | 104% | 106% | 95% | 103% |
| 20250304 | 3,650 | 3,755 | 3,615 | 3,755 | 31,700 | 65 | 102% | 103% | 85% | ▲ | 99% | 102% | 104% | 98% | 104% |
| 20250305 | 3,715 | 3,730 | 3,645 | 3,670 | 18,100 | -85 | 98% | 99% | 57% | ▼ | 106% | 102% | 104% | 95% | 102% |
| 20250306 | 3,695 | 3,930 | 3,695 | 3,930 | 46,800 | 260 | 107% | 106% | 259% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20250307 | 3,840 | 3,910 | 3,795 | 3,795 | 11,100 | -135 | 97% | 99% | 24% | ▼ | 98% | 100% | 100% | 97% | 105% |
| 20250310 | 3,790 | 3,795 | 3,730 | 3,730 | 20,900 | -65 | 98% | 98% | 188% | ▼▼ | 102% | 102% | 102% | 95% | 104% |
| 20250311 | 3,700 | 3,805 | 3,670 | 3,775 | 25,700 | 45 | 101% | 102% | 123% | ▲ | 100% | 100% | 100% | 96% | 105% |
| 20250312 | 3,775 | 3,790 | 3,710 | 3,770 | 14,700 | -5 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20250313 | 3,790 | 3,810 | 3,770 | 3,780 | 10,500 | 10 | 100% | 100% | 71% | ▲ | 101% | 102% | 101% | 96% | 104% |
| 20250314 | 3,730 | 3,775 | 3,725 | 3,760 | 13,400 | -20 | 99% | 101% | 128% | ▼ | 99% | 103% | 101% | 96% | 103% |
| 20250317 | 3,755 | 3,815 | 3,710 | 3,710 | 18,000 | -50 | 99% | 99% | 134% | ▼▼ | 100% | 102% | 97% | 94% | 102% |
| 20250318 | 3,780 | 3,810 | 3,750 | 3,780 | 13,100 | 70 | 102% | 100% | 73% | ▲ | 100% | 101% | 97% | 96% | 104% |
| 20250319 | 3,760 | 3,780 | 3,715 | 3,765 | 8,500 | -15 | 100% | 100% | 65% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20250321 | 3,755 | 3,800 | 3,740 | 3,790 | 7,600 | 25 | 101% | 101% | 89% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20250324 | 3,865 | 3,935 | 3,825 | 3,860 | 29,900 | 70 | 102% | 100% | 393% | ▲▲ | 97% | 97% | 96% | 98% | 105% |
| 20250325 | 3,905 | 3,905 | 3,780 | 3,795 | 14,300 | -65 | 98% | 97% | 48% | ▼ | 99% | 100% | 99% | 97% | 103% |
| 20250326 | 3,795 | 3,795 | 3,720 | 3,760 | 22,200 | -35 | 99% | 99% | 155% | ▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20250327 | 3,765 | 3,840 | 3,730 | 3,770 | 25,500 | 10 | 100% | 100% | 115% | ▲ | 100% | 98% | 100% | 96% | 103% |
| 20250328 | 3,760 | 3,775 | 3,710 | 3,750 | 11,700 | -20 | 99% | 100% | 46% | ▼ | 101% | 94% | 100% | 95% | 102% |
| 20250331 | 3,750 | 3,830 | 3,735 | 3,785 | 18,200 | 35 | 101% | 101% | 156% | ▲ | 98% | 87% | 98% | 96% | 103% |
| 20250401 | 3,855 | 4,055 | 3,780 | 3,780 | 23,900 | -5 | 100% | 98% | 131% | ▼ | 98% | 90% | 100% | 96% | 103% |
| 20250402 | 3,745 | 3,745 | 3,590 | 3,675 | 31,400 | -105 | 97% | 98% | 131% | ▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20250403 | 3,535 | 3,570 | 3,480 | 3,535 | 25,500 | -140 | 96% | 100% | 81% | ▼▼▼ | 97% | 102% | 0% | 90% | 100% |
| 20250404 | 3,465 | 3,480 | 3,300 | 3,370 | 33,100 | -165 | 95% | 97% | 130% | ▼▼▼▼ | 100% | 107% | 0% | 87% | 100% |
| 20250408 | 3,315 | 3,415 | 3,305 | 3,320 | 19,800 | -50 | 99% | 100% | 60% | ▼▼▼▼▼ | 102% | 109% | 0% | 86% | 100% |
| 20250409 | 3,300 | 3,395 | 3,275 | 3,375 | 22,500 | 55 | 102% | 102% | 114% | ▲ | 98% | 100% | 0% | 87% | 102% |
| 20250410 | 3,585 | 3,585 | 3,480 | 3,530 | 14,500 | 155 | 105% | 98% | 64% | ▲▲ | 103% | 105% | 0% | 91% | 106% |
| 20250411 | 3,460 | 3,560 | 3,450 | 3,550 | 10,300 | 20 | 101% | 103% | 71% | ▲▲▲ | 98% | 104% | 0% | 92% | 107% |
| 20250414 | 3,610 | 3,610 | 3,545 | 3,550 | 10,300 | 0 | 100% | 98% | 100% | -- | 101% | 106% | 0% | 92% | 107% |
| 20250415 | 3,550 | 3,635 | 3,550 | 3,600 | 7,200 | 50 | 101% | 101% | 70% | ▲ | 100% | 0% | 0% | 93% | 108% |
| 20250416 | 3,555 | 3,635 | 3,555 | 3,570 | 7,600 | -30 | 99% | 100% | 106% | ▼ | 101% | 0% | 0% | 92% | 108% |
| 20250417 | 3,590 | 3,640 | 3,575 | 3,635 | 3,100 | 65 | 102% | 101% | 41% | ▲ | 102% | 0% | 0% | 94% | 109% |
| 20250418 | 3,670 | 3,765 | 3,650 | 3,760 | 14,700 | 125 | 103% | 102% | 474% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 45,300 | 0 | 14,500 | 0 | 30,800 |
| 2025-04-04 | 100 | 46,200 | 100 | 17,100 | 0 | 29,100 |
| 2025-03-28 | 0 | 46,200 | 0 | 18,400 | 0 | 27,800 |
| 2025-03-21 | 0 | 50,900 | 0 | 16,900 | 0 | 34,000 |
| 2025-03-14 | 0 | 51,300 | 0 | 19,700 | 0 | 31,600 |
| 2025-03-07 | 0 | 51,600 | 0 | 20,700 | 0 | 30,900 |
| 2025-02-28 | 0 | 61,000 | 0 | 22,500 | 0 | 38,500 |
| 2025-02-21 | 0 | 64,900 | 0 | 30,800 | 0 | 34,100 |
| 2025-02-14 | 0 | 56,300 | 0 | 23,900 | 0 | 32,400 |
| 2025-02-07 | 0 | 58,000 | 0 | 23,700 | 0 | 34,300 |
| 2025-01-31 | 0 | 53,600 | 0 | 21,900 | 0 | 31,700 |
| 2025-01-24 | 0 | 45,400 | 0 | 19,200 | 0 | 26,200 |
| 2025-01-17 | 0 | 40,400 | 0 | 18,400 | 0 | 22,000 |
| 2025-01-10 | 100 | 41,400 | 100 | 16,200 | 0 | 25,200 |
| 2024-12-27 | 100 | 38,700 | 100 | 12,500 | 0 | 26,200 |
| 2024-12-20 | 0 | 25,100 | 0 | 9,900 | 0 | 15,200 |
| 2024-12-13 | 0 | 24,100 | 0 | 9,200 | 0 | 14,900 |
| 2024-12-06 | 0 | 25,700 | 0 | 10,300 | 0 | 15,400 |
| 2024-11-29 | 0 | 25,100 | 0 | 11,200 | 0 | 13,900 |
| 2024-11-22 | 0 | 22,100 | 0 | 10,200 | 0 | 11,900 |
| 2024-11-15 | 0 | 20,900 | 0 | 7,800 | 0 | 13,100 |
| 2024-11-08 | 0 | 28,700 | 0 | 9,700 | 0 | 19,000 |
| 2024-11-01 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-10-25 | 0 | 17,100 | 0 | 7,400 | 0 | 9,700 |
| 2024-10-18 | 0 | 17,800 | 0 | 7,300 | 0 | 10,500 |
| 2024-10-11 | 100 | 17,700 | 100 | 7,100 | 0 | 10,600 |
| 2024-10-04 | 100 | 17,500 | 100 | 6,900 | 0 | 10,600 |
| 2024-09-27 | 100 | 17,600 | 100 | 7,200 | 0 | 10,400 |
| 2024-09-20 | 100 | 18,000 | 100 | 7,000 | 0 | 11,000 |
| 2024-09-13 | 100 | 17,600 | 100 | 7,200 | 0 | 10,400 |
| 2024-09-06 | 100 | 16,500 | 100 | 6,800 | 0 | 9,700 |
| 2024-08-30 | 100 | 15,200 | 100 | 6,400 | 0 | 8,800 |
| 2024-08-23 | 100 | 14,900 | 100 | 6,200 | 0 | 8,700 |
| 2024-08-16 | 100 | 15,500 | 100 | 6,100 | 0 | 9,400 |
| 2024-08-09 | 100 | 14,700 | 100 | 6,200 | 0 | 8,500 |
| 2024-08-02 | 0 | 21,600 | 0 | 9,200 | 0 | 12,400 |
| 2024-07-26 | 0 | 25,700 | 0 | 11,000 | 0 | 14,700 |
| 2024-07-19 | 0 | 29,200 | 0 | 10,900 | 0 | 18,300 |
| 2024-07-12 | 0 | 25,900 | 0 | 8,800 | 0 | 17,100 |
| 2024-07-05 | 0 | 30,500 | 0 | 9,100 | 0 | 21,400 |
| 2024-06-28 | 0 | 30,300 | 0 | 9,300 | 0 | 21,000 |
| 2024-06-21 | 0 | 31,900 | 0 | 9,300 | 0 | 22,600 |
| 2024-06-14 | 0 | 31,700 | 0 | 9,700 | 0 | 22,000 |
| 2024-06-07 | 0 | 30,700 | 0 | 9,100 | 0 | 21,600 |
| 2024-05-31 | 0 | 31,100 | 0 | 9,400 | 0 | 21,700 |
| 2024-05-24 | 0 | 31,500 | 0 | 9,400 | 0 | 22,100 |
| 2024-05-17 | 0 | 31,700 | 0 | 9,700 | 0 | 22,000 |
| 2024-05-10 | 0 | 36,400 | 0 | 12,600 | 0 | 23,800 |
| 2024-05-02 | 0 | 31,200 | 0 | 11,900 | 0 | 19,300 |
| 2024-04-26 | 0 | 32,300 | 0 | 11,800 | 0 | 20,500 |
| 2024-04-19 | 0 | 38,500 | 0 | 13,400 | 0 | 25,100 |
| 2024-04-12 | 0 | 33,800 | 0 | 15,300 | 0 | 18,500 |
| 2024-04-05 | 200 | 35,800 | 200 | 14,500 | 0 | 21,300 |
| 2024-03-29 | 0 | 36,200 | 0 | 15,000 | 0 | 21,200 |
| 2024-03-22 | 0 | 36,000 | 0 | 13,800 | 0 | 22,200 |
| 2024-03-15 | 0 | 36,700 | 0 | 12,700 | 0 | 24,000 |
| 2024-03-08 | 0 | 44,500 | 0 | 10,400 | 0 | 34,100 |
| 2024-03-01 | 100 | 36,200 | 100 | 9,300 | 0 | 26,900 |
| 2024-02-22 | 0 | 24,100 | 0 | 9,600 | 0 | 14,500 |
| 2024-02-16 | 0 | 21,600 | 0 | 9,000 | 0 | 12,600 |
| 2024-02-09 | 100 | 21,600 | 100 | 9,500 | 0 | 12,100 |
| 2024-02-02 | 0 | 25,600 | 0 | 8,500 | 0 | 17,100 |
| 2024-01-26 | 0 | 23,800 | 0 | 13,000 | 0 | 10,800 |
| 2024-01-19 | 0 | 16,100 | 0 | 10,700 | 0 | 5,400 |
| 2024-01-12 | 0 | 15,300 | 0 | 10,400 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 16:00 | 日本電技 | 当社非連結子会社の経営統合に関するお知らせ |
| 20250226 | 16:00 | 日本電技 | 中期経営計画（財務目標）および長期経営指針（業績目標）の見直しに関するお知らせ |
| 20250226 | 16:00 | 日本電技 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20250129 | 16:00 | 日本電技 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | 日本電技 | 株式分割及び定款の一部変更に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 資本政策の基本方針の変更に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | 日本電技 | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20241105 | 16:00 | 日本電技 | 中期経営計画（財務目標）および長期経営指針（業績目標）の修正に関するお知らせ |
| 20240725 | 15:30 | 日本電技 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:30 | 日本電技 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | 日本電技 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 15:30 | 日本電技 | 役員人事について |
| 20240507 | 15:30 | 日本電技 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240229 | 15:30 | 日本電技 | 業績予想及び配当予想の修正（増配・記念配当）に関するお知らせ |
| 20240129 | 15:30 | 日本電技 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:30 | 日本電技 | 組織変更および取締役等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1723 | 1 | 日本電技株式会社|トップページ | 2025-04-19 20:27:46 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|電子公告 | 2024-06-14 09:11:11 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRポリシー | 2024-06-14 09:11:10 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|コーポレート・ガバナンス | 2024-06-14 09:11:08 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|株式情報 | 2024-06-14 09:11:07 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRニュース | 2024-06-14 09:11:06 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IRカレンダー | 2024-06-14 09:11:05 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|株主総会 | 2024-06-14 09:11:04 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|業績ハイライト | 2024-06-14 09:11:03 |
| 1723 | 2 | 日本電技株式会社|投資家の皆様へ|IR資料室 | 2024-06-14 09:11:02 |