| 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 | 3,225 | 3,270 | 3,215 | 3,245 | 56,400 | -10 | 100% | 101% | 188% | ▼▼ | 101% | 107% | 98% | 95% | 104% |
| 20240726 | 3,275 | 3,325 | 3,265 | 3,300 | 44,000 | 55 | 102% | 101% | 78% | ▲ | 102% | 97% | 97% | 97% | 105% |
| 20240729 | 3,300 | 3,380 | 3,300 | 3,380 | 45,100 | 80 | 102% | 102% | 103% | ▲▲ | 100% | 90% | 94% | 99% | 108% |
| 20240730 | 3,400 | 3,500 | 3,400 | 3,415 | 112,400 | 35 | 101% | 100% | 249% | ▲▲▲ | 104% | 89% | 94% | 100% | 109% |
| 20240731 | 3,400 | 3,530 | 3,360 | 3,520 | 114,000 | 105 | 103% | 104% | 101% | ▲▲▲▲ | 96% | 91% | 95% | 100% | 112% |
| 20240801 | 3,355 | 3,435 | 3,185 | 3,215 | 124,900 | -305 | 91% | 96% | 110% | ▼ | 97% | 97% | 102% | 91% | 103% |
| 20240802 | 3,145 | 3,150 | 3,050 | 3,060 | 108,700 | -155 | 95% | 97% | 87% | ▼▼ | 92% | 105% | 112% | 87% | 100% |
| 20240805 | 2,901 | 2,901 | 2,644 | 2,676 | 131,800 | -384 | 87% | 92% | 121% | ▼▼▼ | 106% | 109% | 115% | 76% | 100% |
| 20240806 | 2,863 | 3,135 | 2,850 | 3,035 | 116,700 | 359 | 113% | 106% | 89% | ▲ | 100% | 104% | 108% | 86% | 113% |
| 20240807 | 3,035 | 3,165 | 3,000 | 3,045 | 111,500 | 10 | 100% | 100% | 96% | ▲▲ | 101% | 105% | 109% | 87% | 114% |
| 20240808 | 3,010 | 3,115 | 3,010 | 3,055 | 46,500 | 10 | 100% | 101% | 42% | ▲▲▲ | 98% | 102% | 105% | 87% | 114% |
| 20240809 | 3,125 | 3,155 | 3,015 | 3,060 | 88,800 | 5 | 100% | 98% | 191% | ▲▲▲▲ | 102% | 105% | 108% | 87% | 114% |
| 20240813 | 3,050 | 3,115 | 3,050 | 3,110 | 32,400 | 50 | 102% | 102% | 36% | ▲▲▲▲▲ | 100% | 102% | 105% | 88% | 116% |
| 20240814 | 3,135 | 3,160 | 3,085 | 3,145 | 69,600 | 35 | 101% | 100% | 215% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 89% | 118% |
| 20240815 | 3,145 | 3,160 | 3,120 | 3,150 | 54,800 | 5 | 100% | 100% | 79% | ▲▲▲▲▲▲▲ | 100% | 99% | 103% | 89% | 118% |
| 20240816 | 3,200 | 3,205 | 3,150 | 3,190 | 38,600 | 40 | 101% | 100% | 70% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 104% | 91% | 119% |
| 20240819 | 3,185 | 3,210 | 3,135 | 3,145 | 30,100 | -45 | 99% | 99% | 78% | ▼ | 101% | 102% | 106% | 89% | 118% |
| 20240820 | 3,145 | 3,195 | 3,135 | 3,190 | 32,800 | 45 | 101% | 101% | 109% | ▲ | 100% | 101% | 106% | 91% | 119% |
| 20240821 | 3,155 | 3,195 | 3,155 | 3,165 | 21,100 | -25 | 99% | 100% | 64% | ▼ | 100% | 100% | 105% | 90% | 118% |
| 20240822 | 3,165 | 3,170 | 3,135 | 3,170 | 22,000 | 5 | 100% | 100% | 104% | ▲ | 101% | 100% | 105% | 90% | 118% |
| 20240823 | 3,175 | 3,225 | 3,165 | 3,195 | 49,400 | 25 | 101% | 101% | 225% | ▲▲ | 99% | 101% | 104% | 91% | 119% |
| 20240826 | 3,200 | 3,210 | 3,150 | 3,180 | 37,900 | -15 | 100% | 99% | 77% | ▼ | 100% | 103% | 105% | 90% | 119% |
| 20240827 | 3,165 | 3,195 | 3,135 | 3,180 | 54,400 | 0 | 100% | 100% | 144% | -- | 99% | 102% | 105% | 90% | 119% |
| 20240828 | 3,220 | 3,220 | 3,145 | 3,180 | 33,600 | 0 | 100% | 99% | 62% | -- | 100% | 103% | 106% | 90% | 119% |
| 20240829 | 3,185 | 3,215 | 3,160 | 3,190 | 49,700 | 10 | 100% | 100% | 148% | ▲ | 101% | 101% | 106% | 99% | 119% |
| 20240830 | 3,195 | 3,235 | 3,190 | 3,220 | 38,400 | 30 | 101% | 101% | 77% | ▲▲ | 100% | 101% | 104% | 100% | 120% |
| 20240902 | 3,250 | 3,250 | 3,210 | 3,250 | 28,500 | 30 | 101% | 100% | 74% | ▲▲▲ | 101% | 100% | 104% | 100% | 121% |
| 20240903 | 3,270 | 3,315 | 3,270 | 3,290 | 46,900 | 40 | 101% | 101% | 165% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 108% |
| 20240904 | 3,220 | 3,245 | 3,210 | 3,235 | 46,800 | -55 | 98% | 100% | 100% | ▼ | 101% | 102% | 107% | 98% | 106% |
| 20240905 | 3,180 | 3,230 | 3,160 | 3,210 | 33,200 | -25 | 99% | 101% | 71% | ▼▼ | 101% | 103% | 105% | 98% | 105% |
| 20240906 | 3,225 | 3,280 | 3,225 | 3,270 | 48,600 | 60 | 102% | 101% | 146% | ▲ | 102% | 103% | 106% | 99% | 107% |
| 20240909 | 3,200 | 3,275 | 3,200 | 3,275 | 56,400 | 5 | 100% | 102% | 116% | ▲▲ | 98% | 101% | 103% | 100% | 105% |
| 20240910 | 3,295 | 3,310 | 3,215 | 3,235 | 54,200 | -40 | 99% | 98% | 96% | ▼ | 100% | 103% | 105% | 98% | 103% |
| 20240911 | 3,230 | 3,270 | 3,215 | 3,240 | 43,700 | 5 | 100% | 100% | 81% | ▲ | 100% | 100% | 103% | 98% | 103% |
| 20240912 | 3,310 | 3,380 | 3,300 | 3,310 | 65,000 | 70 | 102% | 100% | 149% | ▲▲ | 99% | 100% | 103% | 100% | 105% |
| 20240913 | 3,310 | 3,325 | 3,280 | 3,290 | 44,500 | -20 | 99% | 99% | 68% | ▼ | 100% | 99% | 102% | 99% | 105% |
| 20240917 | 3,340 | 3,350 | 3,305 | 3,330 | 72,100 | 40 | 101% | 100% | 162% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20240918 | 3,340 | 3,350 | 3,290 | 3,325 | 37,800 | -5 | 100% | 100% | 52% | ▼ | 100% | 101% | 102% | 100% | 105% |
| 20240919 | 3,340 | 3,350 | 3,320 | 3,325 | 34,300 | 0 | 100% | 100% | 91% | -- | 99% | 101% | 102% | 100% | 105% |
| 20240920 | 3,345 | 3,355 | 3,310 | 3,315 | 37,800 | -10 | 100% | 99% | 110% | ▼ | 99% | 101% | 102% | 100% | 104% |
| 20240924 | 3,350 | 3,360 | 3,305 | 3,310 | 38,700 | -5 | 100% | 99% | 102% | ▼▼ | 99% | 101% | 103% | 99% | 104% |
| 20240925 | 3,315 | 3,315 | 3,270 | 3,285 | 45,400 | -25 | 99% | 99% | 117% | ▼▼▼ | 101% | 100% | 101% | 99% | 103% |
| 20240926 | 3,345 | 3,395 | 3,320 | 3,390 | 91,200 | 105 | 103% | 101% | 201% | ▲ | 101% | 99% | 100% | 100% | 107% |
| 20240927 | 3,365 | 3,410 | 3,330 | 3,390 | 56,400 | 0 | 100% | 101% | 62% | -- | 102% | 101% | 102% | 100% | 106% |
| 20240930 | 3,295 | 3,375 | 3,290 | 3,355 | 59,200 | -35 | 99% | 102% | 105% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241001 | 3,360 | 3,390 | 3,340 | 3,360 | 30,100 | 5 | 100% | 100% | 51% | ▲ | 99% | 101% | 98% | 99% | 105% |
| 20241002 | 3,375 | 3,385 | 3,315 | 3,325 | 58,400 | -35 | 99% | 99% | 194% | ▼ | 99% | 102% | 99% | 98% | 104% |
| 20241003 | 3,345 | 3,365 | 3,300 | 3,300 | 29,000 | -25 | 99% | 99% | 50% | ▼▼ | 101% | 103% | 98% | 97% | 103% |
| 20241004 | 3,310 | 3,340 | 3,305 | 3,340 | 36,900 | 40 | 101% | 101% | 127% | ▲ | 100% | 99% | 96% | 99% | 104% |
| 20241007 | 3,380 | 3,385 | 3,350 | 3,370 | 35,100 | 30 | 101% | 100% | 95% | ▲▲ | 102% | 101% | 0% | 99% | 104% |
| 20241008 | 3,330 | 3,425 | 3,330 | 3,395 | 31,000 | 25 | 101% | 102% | 88% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241009 | 3,405 | 3,440 | 3,385 | 3,405 | 31,900 | 10 | 100% | 100% | 103% | ▲▲▲▲ | 98% | 98% | 0% | 100% | 105% |
| 20241010 | 3,405 | 3,405 | 3,310 | 3,330 | 35,900 | -75 | 98% | 98% | 113% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241011 | 3,340 | 3,340 | 3,290 | 3,310 | 30,100 | -20 | 99% | 99% | 84% | ▼▼ | 102% | 100% | 0% | 97% | 101% |
| 20241015 | 3,315 | 3,380 | 3,310 | 3,365 | 35,800 | 55 | 102% | 102% | 119% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241016 | 3,325 | 3,370 | 3,320 | 3,330 | 30,800 | -35 | 99% | 100% | 86% | ▼ | 99% | 97% | 0% | 98% | 101% |
| 20241017 | 3,345 | 3,345 | 3,320 | 3,320 | 24,500 | -10 | 100% | 99% | 80% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 3,320 | 3,340 | 3,300 | 3,300 | 20,500 | -20 | 99% | 99% | 84% | ▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 3,300 | 3,300 | 3,250 | 3,255 | 37,300 | -45 | 99% | 99% | 182% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 3,255 | 3,270 | 3,225 | 3,245 | 30,400 | -10 | 100% | 100% | 82% | ▼▼▼▼▼ | % | % | % | 95% | 100% |
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 | 400 | 14,000 | 0 | 3,800 | 400 | 10,200 |
| 2024-10-11 | 500 | 14,000 | 0 | 3,800 | 500 | 10,200 |
| 2024-10-04 | 3,100 | 8,500 | 0 | 3,700 | 3,100 | 4,800 |
| 2024-09-27 | 1,300 | 12,700 | 200 | 7,300 | 1,100 | 5,400 |
| 2024-09-20 | 200 | 13,000 | 100 | 3,700 | 100 | 9,300 |
| 2024-09-13 | 700 | 14,900 | 500 | 6,400 | 200 | 8,500 |
| 2024-09-06 | 600 | 33,500 | 0 | 5,700 | 600 | 27,800 |
| 2024-08-30 | 1,200 | 34,900 | 100 | 6,600 | 1,100 | 28,300 |
| 2024-08-23 | 1,200 | 52,600 | 100 | 24,500 | 1,100 | 28,100 |
| 2024-08-16 | 1,700 | 51,900 | 0 | 25,000 | 1,700 | 26,900 |
| 2024-08-09 | 1,000 | 37,100 | 0 | 24,000 | 1,000 | 13,100 |
| 2024-08-02 | 2,200 | 45,600 | 0 | 24,700 | 2,200 | 20,900 |
| 2024-07-26 | 2,200 | 35,200 | 0 | 25,000 | 2,200 | 10,200 |
| 2024-07-19 | 3,200 | 35,800 | 0 | 24,900 | 3,200 | 10,900 |
| 2024-07-12 | 2,900 | 36,700 | 0 | 26,300 | 2,900 | 10,400 |
| 2024-07-05 | 1,000 | 41,000 | 0 | 29,500 | 1,000 | 11,500 |
| 2024-06-28 | 1,400 | 42,700 | 100 | 30,500 | 1,300 | 12,200 |
| 2024-06-21 | 1,100 | 43,200 | 100 | 30,800 | 1,000 | 12,400 |
| 2024-06-14 | 1,400 | 42,400 | 100 | 29,400 | 1,300 | 13,000 |
| 2024-06-07 | 1,000 | 42,200 | 200 | 28,900 | 800 | 13,300 |
| 2024-05-31 | 2,300 | 42,900 | 200 | 30,200 | 2,100 | 12,700 |
| 2024-05-24 | 1,200 | 44,900 | 200 | 25,500 | 1,000 | 19,400 |
| 2024-05-17 | 1,100 | 46,100 | 100 | 26,600 | 1,000 | 19,500 |
| 2024-05-10 | 3,200 | 48,300 | 100 | 26,800 | 3,100 | 21,500 |
| 2024-05-02 | 3,500 | 49,000 | 100 | 27,500 | 3,400 | 21,500 |
| 2024-04-26 | 4,600 | 28,500 | 300 | 7,300 | 4,300 | 21,200 |
| 2024-04-19 | 4,700 | 29,600 | 100 | 7,300 | 4,600 | 22,300 |
| 2024-04-12 | 8,400 | 27,800 | 1,200 | 11,400 | 7,200 | 16,400 |
| 2024-04-05 | 14,300 | 30,700 | 7,700 | 10,000 | 6,600 | 20,700 |
| 2024-03-29 | 13,100 | 49,500 | 7,600 | 27,200 | 5,500 | 22,300 |
| 2024-03-22 | 13,600 | 35,500 | 7,700 | 21,100 | 5,900 | 14,400 |
| 2024-03-15 | 12,700 | 30,800 | 7,600 | 16,100 | 5,100 | 14,700 |
| 2024-03-08 | 11,700 | 31,200 | 7,600 | 17,000 | 4,100 | 14,200 |
| 2024-03-01 | 14,800 | 32,600 | 7,600 | 16,700 | 7,200 | 15,900 |
| 2024-02-22 | 16,800 | 29,100 | 7,700 | 16,800 | 9,100 | 12,300 |
| 2024-02-16 | 16,000 | 36,600 | 7,600 | 25,000 | 8,400 | 11,600 |
| 2024-02-09 | 12,700 | 42,300 | 7,600 | 27,700 | 5,100 | 14,600 |
| 2024-02-02 | 12,600 | 42,400 | 7,600 | 27,300 | 5,000 | 15,100 |
| 2024-01-26 | 13,800 | 30,100 | 8,000 | 19,100 | 5,800 | 11,000 |
| 2024-01-19 | 14,500 | 29,100 | 8,100 | 17,000 | 6,400 | 12,100 |
| 2024-01-12 | 15,000 | 25,900 | 8,100 | 17,000 | 6,900 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240828 | 17:30 | 中電工 | 従業員持株会向け譲渡制限付株式インセンティブ制度を活用した自己株式の処分に関するお知らせ |
| 20240731 | 15:00 | 中電工 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 中電工 | 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 |
| 20240625 | 16:00 | 中電工 | 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 |
| 20240516 | 15:00 | 中電工 | 支配株主等に関する事項について |
| 20240426 | 16:00 | 中電工 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | 中電工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240426 | 16:00 | 中電工 | 代表取締役等の異動に関するお知らせ |
| 20240131 | 15:00 | 中電工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1941 | 1 | 中電工 | 2024-10-23 06:29:00 |
| 1941 | 2 | 2024年06月26日株主情報株主・株式情報に「第108回定時株主総会決議ご通知」を掲載しました | 2024-06-26 17:52:57 |
| 1941 | 2 | 2024年06月26日IR情報ＩＲライブラリーに「第108期（2024年3月期） 有価証券報告書」を掲載しました | 2024-06-26 17:52:56 |
| 1941 | 2 | 支配株主等に関する事項について | 2024-06-21 12:18:26 |
| 1941 | 2 | 2024年05月30日IR情報ＩＲライブラリーに「2024年3月期 決算説明 スクリプト」を掲載しました | 2024-06-18 13:49:44 |
| 1941 | 2 | IRライブラリーに2024年3月期 「決算説明資料」を掲載しました | 2024-06-18 13:49:37 |
| 1941 | 2 | - YouTube | 2024-06-17 09:17:36 |
| 1941 | 2 | 2022年12月27日IR情報ＩＲライブラリーに「個人投資家様向け会社説明会（質疑応答）」を掲載しました | 2024-06-16 06:58:15 |
| 1941 | 2 | 2023年02月08日IR情報ⅠＲライブラリーに「第107期（2023年3月期） 第3四半期報告書」を掲載しました | 2024-06-16 06:58:14 |
| 1941 | 2 | IR方針｜IR情報｜中電工 | 2024-06-15 12:15:58 |