| 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 | 3,950 | 3,995 | 3,930 | 3,935 | 30,200 | 55 | 101% | 100% | 108% | ▲ | 98% | 32% | 32% | 100% | 105% |
| 20240925 | 3,950 | 3,950 | 3,855 | 3,865 | 30,500 | -70 | 98% | 98% | 101% | ▼ | 102% | 32% | 33% | 98% | 102% |
| 20240926 | 3,910 | 3,985 | 3,880 | 3,985 | 38,600 | 120 | 103% | 102% | 127% | ▲ | 102% | 102% | 100% | 100% | 105% |
| 20240927 | 1,273 | 1,324 | 1,270 | 1,293 | 92,600 | -2,692 | 32% | 102% | 240% | ▼ | 101% | 104% | 102% | 32% | 100% |
| 20240930 | 1,255 | 1,295 | 1,255 | 1,270 | 69,300 | -23 | 98% | 101% | 75% | ▼▼ | 98% | 101% | 98% | 32% | 100% |
| 20241001 | 1,298 | 1,300 | 1,255 | 1,266 | 78,900 | -4 | 100% | 98% | 114% | ▼▼▼ | 100% | 104% | 102% | 32% | 100% |
| 20241002 | 1,254 | 1,274 | 1,245 | 1,252 | 78,100 | -14 | 99% | 100% | 99% | ▼▼▼▼ | 102% | 101% | 100% | 31% | 100% |
| 20241003 | 1,279 | 1,305 | 1,270 | 1,304 | 69,100 | 52 | 104% | 102% | 88% | ▲ | 101% | 99% | 105% | 33% | 104% |
| 20241004 | 1,291 | 1,308 | 1,281 | 1,300 | 85,900 | -4 | 100% | 101% | 124% | ▼ | 100% | 98% | 107% | 33% | 104% |
| 20241007 | 1,310 | 1,324 | 1,300 | 1,310 | 64,200 | 10 | 101% | 100% | 75% | ▲ | 99% | 98% | 113% | 33% | 105% |
| 20241008 | 1,300 | 1,301 | 1,278 | 1,287 | 60,200 | -23 | 98% | 99% | 94% | ▼ | 99% | 98% | 115% | 32% | 103% |
| 20241009 | 1,290 | 1,296 | 1,263 | 1,272 | 65,900 | -15 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 117% | 32% | 102% |
| 20241010 | 1,285 | 1,285 | 1,263 | 1,281 | 51,400 | 9 | 101% | 100% | 78% | ▲ | 99% | 100% | 119% | 32% | 102% |
| 20241011 | 1,277 | 1,284 | 1,268 | 1,268 | 36,300 | -13 | 99% | 99% | 71% | ▼ | 100% | 100% | 120% | 32% | 101% |
| 20241015 | 1,273 | 1,279 | 1,262 | 1,270 | 54,400 | 2 | 100% | 100% | 150% | ▲ | 100% | 101% | 121% | 32% | 101% |
| 20241016 | 1,263 | 1,288 | 1,255 | 1,268 | 56,400 | -2 | 100% | 100% | 104% | ▼ | 99% | 98% | 119% | 32% | 101% |
| 20241017 | 1,285 | 1,285 | 1,260 | 1,272 | 52,000 | 4 | 100% | 99% | 92% | ▲ | 100% | 97% | 120% | 32% | 102% |
| 20241018 | 1,280 | 1,288 | 1,272 | 1,277 | 44,800 | 5 | 100% | 100% | 86% | ▲▲ | 99% | 98% | 120% | 32% | 102% |
| 20241021 | 1,277 | 1,284 | 1,270 | 1,270 | 24,600 | -7 | 99% | 99% | 55% | ▼ | 99% | 98% | 122% | 32% | 101% |
| 20241022 | 1,270 | 1,285 | 1,252 | 1,254 | 64,800 | -16 | 99% | 99% | 263% | ▼▼ | 99% | 99% | 123% | 31% | 100% |
| 20241023 | 1,263 | 1,264 | 1,237 | 1,245 | 76,500 | -9 | 99% | 99% | 118% | ▼▼▼ | 100% | 102% | 125% | 31% | 100% |
| 20241024 | 1,241 | 1,254 | 1,230 | 1,246 | 53,400 | 1 | 100% | 100% | 70% | ▲ | 98% | 102% | 124% | 31% | 100% |
| 20241025 | 1,251 | 1,251 | 1,209 | 1,221 | 86,400 | -25 | 98% | 98% | 162% | ▼ | 103% | 112% | 128% | 93% | 100% |
| 20241028 | 1,214 | 1,253 | 1,209 | 1,245 | 76,900 | 24 | 102% | 103% | 89% | ▲ | 99% | 112% | 123% | 95% | 102% |
| 20241029 | 1,255 | 1,262 | 1,235 | 1,247 | 61,000 | 2 | 100% | 99% | 79% | ▲▲ | 101% | 118% | 124% | 95% | 102% |
| 20241030 | 1,250 | 1,283 | 1,250 | 1,260 | 135,800 | 13 | 101% | 101% | 223% | ▲▲▲ | 102% | 119% | 123% | 96% | 103% |
| 20241031 | 1,254 | 1,282 | 1,250 | 1,279 | 132,200 | 19 | 102% | 102% | 97% | ▲▲▲▲ | 102% | 113% | 116% | 98% | 105% |
| 20241101 | 1,339 | 1,380 | 1,316 | 1,360 | 341,900 | 81 | 106% | 102% | 259% | ▲▲▲▲▲ | 101% | 110% | 112% | 100% | 111% |
| 20241105 | 1,380 | 1,411 | 1,373 | 1,400 | 224,000 | 40 | 103% | 101% | 66% | ▲▲▲▲▲▲ | 105% | 108% | 106% | 100% | 115% |
| 20241106 | 1,406 | 1,489 | 1,406 | 1,470 | 251,300 | 70 | 105% | 105% | 112% | ▲▲▲▲▲▲▲ | 100% | 102% | 100% | 100% | 120% |
| 20241107 | 1,490 | 1,513 | 1,459 | 1,488 | 248,600 | 18 | 101% | 100% | 99% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 100% | 100% | 122% |
| 20241108 | 1,490 | 1,528 | 1,489 | 1,507 | 234,200 | 19 | 101% | 101% | 94% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 98% | 100% | 123% |
| 20241111 | 1,511 | 1,530 | 1,502 | 1,515 | 136,200 | 8 | 101% | 100% | 58% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 97% | 100% | 124% |
| 20241112 | 1,528 | 1,530 | 1,502 | 1,524 | 129,000 | 9 | 101% | 100% | 95% | ▲▲▲▲▲▲▲▲▲▲▲ | 98% | 103% | 98% | 100% | 125% |
| 20241113 | 1,506 | 1,525 | 1,456 | 1,480 | 294,900 | -44 | 97% | 98% | 229% | ▼ | 103% | 104% | 100% | 97% | 121% |
| 20241114 | 1,490 | 1,530 | 1,490 | 1,530 | 174,500 | 50 | 103% | 103% | 59% | ▲ | 99% | 98% | 98% | 100% | 125% |
| 20241115 | 1,530 | 1,551 | 1,514 | 1,520 | 128,900 | -10 | 99% | 99% | 74% | ▼ | 101% | 98% | 100% | 99% | 124% |
| 20241118 | 1,525 | 1,548 | 1,517 | 1,534 | 71,000 | 14 | 101% | 101% | 55% | ▲ | 100% | 96% | 99% | 100% | 126% |
| 20241119 | 1,549 | 1,576 | 1,534 | 1,548 | 142,300 | 14 | 101% | 100% | 200% | ▲▲ | 96% | 95% | 99% | 100% | 127% |
| 20241120 | 1,565 | 1,572 | 1,491 | 1,497 | 114,000 | -51 | 97% | 96% | 80% | ▼ | 99% | 98% | 104% | 97% | 123% |
| 20241121 | 1,502 | 1,510 | 1,473 | 1,490 | 120,500 | -7 | 100% | 99% | 106% | ▼▼ | 99% | 98% | 105% | 96% | 122% |
| 20241122 | 1,486 | 1,493 | 1,473 | 1,476 | 70,600 | -14 | 99% | 99% | 59% | ▼▼▼ | 101% | 101% | 108% | 95% | 121% |
| 20241125 | 1,465 | 1,491 | 1,443 | 1,483 | 181,300 | 7 | 100% | 101% | 257% | ▲ | 99% | 100% | 107% | 96% | 119% |
| 20241126 | 1,478 | 1,491 | 1,452 | 1,465 | 59,000 | -18 | 99% | 99% | 33% | ▼ | 99% | 101% | 108% | 95% | 117% |
| 20241127 | 1,466 | 1,466 | 1,430 | 1,449 | 117,000 | -16 | 99% | 99% | 198% | ▼▼ | 102% | 103% | 110% | 94% | 115% |
| 20241128 | 1,430 | 1,456 | 1,427 | 1,456 | 74,800 | 7 | 100% | 102% | 64% | ▲ | 102% | 101% | 108% | 94% | 114% |
| 20241129 | 1,455 | 1,489 | 1,448 | 1,477 | 132,900 | 21 | 101% | 102% | 178% | ▲▲ | 100% | 100% | 107% | 95% | 109% |
| 20241202 | 1,477 | 1,490 | 1,461 | 1,475 | 63,000 | -2 | 100% | 100% | 47% | ▼ | 100% | 101% | 107% | 95% | 105% |
| 20241203 | 1,474 | 1,507 | 1,471 | 1,478 | 120,700 | 3 | 100% | 100% | 192% | ▲ | 98% | 100% | 106% | 95% | 102% |
| 20241204 | 1,482 | 1,482 | 1,451 | 1,451 | 106,600 | -27 | 98% | 98% | 88% | ▼ | 101% | 103% | 108% | 94% | 100% |
| 20241205 | 1,455 | 1,484 | 1,455 | 1,474 | 97,300 | 23 | 102% | 101% | 91% | ▲ | 99% | 101% | 106% | 95% | 102% |
| 20241206 | 1,483 | 1,483 | 1,457 | 1,471 | 40,000 | -3 | 100% | 99% | 41% | ▼ | 100% | 103% | 0% | 95% | 102% |
| 20241209 | 1,477 | 1,483 | 1,468 | 1,483 | 67,200 | 12 | 101% | 100% | 168% | ▲ | 98% | 102% | 0% | 96% | 102% |
| 20241210 | 1,498 | 1,501 | 1,460 | 1,468 | 100,500 | -15 | 99% | 98% | 150% | ▼ | 103% | 107% | 0% | 95% | 101% |
| 20241211 | 1,455 | 1,503 | 1,450 | 1,497 | 87,600 | 29 | 102% | 103% | 87% | ▲ | 100% | 104% | 0% | 97% | 103% |
| 20241212 | 1,497 | 1,500 | 1,462 | 1,497 | 120,600 | 0 | 100% | 100% | 138% | -- | 103% | 105% | 0% | 97% | 103% |
| 20241213 | 1,480 | 1,535 | 1,480 | 1,528 | 113,600 | 31 | 102% | 103% | 94% | ▲ | 100% | 103% | 0% | 99% | 105% |
| 20241216 | 1,536 | 1,545 | 1,508 | 1,533 | 89,900 | 5 | 100% | 100% | 79% | ▲▲ | 102% | 103% | 0% | 99% | 106% |
| 20241217 | 1,533 | 1,562 | 1,522 | 1,556 | 105,600 | 23 | 102% | 102% | 117% | ▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241218 | 1,556 | 1,557 | 1,527 | 1,536 | 90,800 | -20 | 99% | 99% | 86% | ▼ | 103% | 0% | 0% | 99% | 106% |
| 20241219 | 1,520 | 1,569 | 1,512 | 1,561 | 90,700 | 25 | 102% | 103% | 100% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241220 | 1,580 | 1,590 | 1,565 | 1,576 | 84,500 | 15 | 101% | 100% | 93% | ▲▲ | % | % | % | 100% | 109% |
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 | 23,400 | 58,900 | 11,000 | 27,600 | 12,400 | 31,300 |
| 2024-12-06 | 21,700 | 68,500 | 11,000 | 27,100 | 10,700 | 41,400 |
| 2024-11-29 | 31,600 | 67,500 | 11,000 | 26,500 | 20,600 | 41,000 |
| 2024-11-22 | 23,100 | 61,400 | 11,200 | 28,600 | 11,900 | 32,800 |
| 2024-11-15 | 35,600 | 51,900 | 11,000 | 27,500 | 24,600 | 24,400 |
| 2024-11-08 | 32,800 | 55,300 | 11,000 | 29,800 | 21,800 | 25,500 |
| 2024-11-01 | 24,100 | 59,400 | 11,100 | 32,400 | 13,000 | 27,000 |
| 2024-10-25 | 14,100 | 53,600 | 11,000 | 23,900 | 3,100 | 29,700 |
| 2024-10-18 | 3,000 | 40,200 | 100 | 13,700 | 2,900 | 26,500 |
| 2024-10-11 | 3,300 | 40,700 | 0 | 12,700 | 3,300 | 28,000 |
| 2024-10-04 | 2,400 | 43,000 | 0 | 15,700 | 2,400 | 27,300 |
| 2024-09-27 | 4,300 | 48,300 | 0 | 17,900 | 4,300 | 30,400 |
| 2024-09-20 | 1,200 | 23,000 | 0 | 7,600 | 1,200 | 15,400 |
| 2024-09-13 | 1,200 | 23,000 | 0 | 7,400 | 1,200 | 15,600 |
| 2024-09-06 | 900 | 24,700 | 0 | 7,300 | 900 | 17,400 |
| 2024-08-30 | 5,200 | 28,200 | 4,000 | 9,000 | 1,200 | 19,200 |
| 2024-08-23 | 5,100 | 33,000 | 4,000 | 10,000 | 1,100 | 23,000 |
| 2024-08-16 | 5,400 | 52,600 | 4,000 | 27,800 | 1,400 | 24,800 |
| 2024-08-09 | 4,500 | 56,600 | 4,000 | 26,700 | 500 | 29,900 |
| 2024-08-02 | 5,000 | 67,300 | 4,000 | 34,500 | 1,000 | 32,800 |
| 2024-07-26 | 5,000 | 56,100 | 4,000 | 28,200 | 1,000 | 27,900 |
| 2024-07-19 | 5,600 | 51,000 | 4,000 | 27,200 | 1,600 | 23,800 |
| 2024-07-12 | 6,300 | 53,300 | 4,000 | 28,200 | 2,300 | 25,100 |
| 2024-07-05 | 6,600 | 54,100 | 4,000 | 27,400 | 2,600 | 26,700 |
| 2024-06-28 | 7,500 | 53,600 | 4,000 | 27,500 | 3,500 | 26,100 |
| 2024-06-21 | 7,000 | 56,400 | 4,000 | 29,300 | 3,000 | 27,100 |
| 2024-06-14 | 7,500 | 58,800 | 4,000 | 31,000 | 3,500 | 27,800 |
| 2024-06-07 | 7,100 | 68,700 | 4,000 | 33,100 | 3,100 | 35,600 |
| 2024-05-31 | 4,300 | 59,000 | 0 | 29,100 | 4,300 | 29,900 |
| 2024-05-24 | 4,200 | 65,700 | 0 | 30,800 | 4,200 | 34,900 |
| 2024-05-17 | 4,600 | 49,100 | 0 | 13,200 | 4,600 | 35,900 |
| 2024-05-10 | 5,300 | 63,500 | 0 | 30,600 | 5,300 | 32,900 |
| 2024-05-02 | 15,400 | 71,200 | 0 | 29,200 | 15,400 | 42,000 |
| 2024-04-26 | 20,800 | 89,300 | 0 | 30,500 | 20,800 | 58,800 |
| 2024-04-19 | 16,400 | 65,100 | 0 | 12,200 | 16,400 | 52,900 |
| 2024-04-12 | 18,900 | 60,400 | 1,000 | 12,600 | 17,900 | 47,800 |
| 2024-04-05 | 20,200 | 61,400 | 2,700 | 11,700 | 17,500 | 49,700 |
| 2024-03-29 | 22,000 | 52,900 | 2,700 | 12,300 | 19,300 | 40,600 |
| 2024-03-22 | 22,400 | 56,000 | 2,700 | 12,700 | 19,700 | 43,300 |
| 2024-03-15 | 22,700 | 56,300 | 2,700 | 14,300 | 20,000 | 42,000 |
| 2024-03-08 | 23,400 | 60,200 | 2,700 | 19,000 | 20,700 | 41,200 |
| 2024-03-01 | 26,300 | 54,200 | 2,700 | 13,400 | 23,600 | 40,800 |
| 2024-02-22 | 22,700 | 45,800 | 2,700 | 12,800 | 20,000 | 33,000 |
| 2024-02-16 | 21,200 | 47,900 | 2,700 | 12,600 | 18,500 | 35,300 |
| 2024-02-09 | 21,900 | 52,200 | 2,700 | 13,600 | 19,200 | 38,600 |
| 2024-02-02 | 20,300 | 56,000 | 2,700 | 19,900 | 17,600 | 36,100 |
| 2024-01-26 | 18,400 | 43,300 | 2,700 | 16,000 | 15,700 | 27,300 |
| 2024-01-19 | 19,500 | 39,600 | 2,700 | 16,100 | 16,800 | 23,500 |
| 2024-01-12 | 17,600 | 46,200 | 2,700 | 17,000 | 14,900 | 29,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:30 | 四電工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:30 | 四電工 | 業績予想の修正ならびに剰余金の配当（中間配当）および期末配当予想の修正（増配）に関するお知らせ |
| 20240731 | 16:30 | 四電工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:30 | 四電工 | 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正（増配）に関するお知らせ |
| 20240719 | 16:30 | 四電工 | 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 |
| 20240627 | 16:45 | 四電工 | 支配株主等に関する事項について |
| 20240627 | 16:45 | 四電工 | 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 |
| 20240426 | 16:30 | 四電工 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240426 | 16:30 | 四電工 | 代表取締役等の異動に関するお知らせ |
| 20240229 | 16:30 | 四電工 | 所在不明株主の株式買取りについて |
| 20240131 | 16:00 | 四電工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | 四電工 | 業績予想および配当予想の修正（増配）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 |
|---|---|---|---|
| 1939 | 1 | 株式会社四電工 | 今日を支え 明日を創る | 2024-12-22 04:25:21 |
| 1939 | 2 | 2024.10.31IR情報プレスリリース業績予想の修正ならびに剰余金の配当（中間配当）および期末配当予想の修正（増配）に関するお知らせ | 2024-10-31 22:31:12 |
| 1939 | 2 | 2024.10.31IR情報プレスリリース2025年3月期 第2四半期（中間期）決算短信 | 2024-10-31 22:31:10 |
| 1939 | 2 | 四電工 統合報告書2024INTEGRATED REPORTREAD MORE | 2024-09-30 18:31:54 |
| 1939 | 2 | 2024.09.30IR情報プレスリリース「株式会社四電工 統合報告書2024」の発行に関するお知らせ | 2024-09-30 18:31:51 |
| 1939 | 2 | 2024.07.31IR情報プレスリリース株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正（増配）に関するお知らせ | 2024-07-31 17:30:07 |
| 1939 | 2 | 2024.07.31IR情報プレスリリース2025年3月期 第1四半期決算短信 | 2024-07-31 17:30:06 |
| 1939 | 2 | 2024.06.27IR情報プレスリリース主要人事異動について | 2024-06-28 17:34:42 |
| 1939 | 2 | IR情報 | 四電工 | 2024-06-19 00:36:14 |
| 1939 | 2 | IR情報 | 四電工 | 2024-06-19 00:36:13 |