| 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 | 3,100 | 3,130 | 3,095 | 3,110 | 40,300 | 20 | 101% | 100% | 82% | ▲ | 99% | 99% | 107% | 93% | 101% |
| 20250121 | 3,115 | 3,130 | 3,085 | 3,085 | 22,500 | -25 | 99% | 99% | 56% | ▼ | 99% | 99% | 107% | 92% | 100% |
| 20250122 | 3,120 | 3,125 | 3,090 | 3,095 | 32,800 | 10 | 100% | 99% | 146% | ▲ | 100% | 101% | 107% | 92% | 100% |
| 20250123 | 3,100 | 3,105 | 3,080 | 3,085 | 42,700 | -10 | 100% | 100% | 130% | ▼ | 99% | 101% | 107% | 92% | 100% |
| 20250124 | 3,120 | 3,125 | 3,090 | 3,090 | 43,200 | 5 | 100% | 99% | 101% | ▲ | 99% | 103% | 106% | 92% | 100% |
| 20250127 | 3,130 | 3,130 | 3,090 | 3,095 | 43,800 | 5 | 100% | 99% | 101% | ▲▲ | 100% | 108% | 108% | 92% | 100% |
| 20250128 | 3,095 | 3,115 | 3,075 | 3,090 | 70,900 | -5 | 100% | 100% | 162% | ▼ | 100% | 107% | 107% | 92% | 100% |
| 20250129 | 3,110 | 3,125 | 3,085 | 3,120 | 54,000 | 30 | 101% | 100% | 76% | ▲ | 101% | 106% | 107% | 93% | 101% |
| 20250130 | 3,105 | 3,160 | 3,105 | 3,150 | 62,600 | 30 | 101% | 101% | 116% | ▲▲ | 101% | 103% | 104% | 94% | 102% |
| 20250131 | 3,200 | 3,375 | 3,170 | 3,235 | 262,100 | 85 | 103% | 101% | 419% | ▲▲▲ | 104% | 104% | 104% | 97% | 105% |
| 20250203 | 3,200 | 3,360 | 3,200 | 3,335 | 208,500 | 100 | 103% | 104% | 80% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 108% |
| 20250204 | 3,320 | 3,415 | 3,295 | 3,305 | 155,100 | -30 | 99% | 100% | 74% | ▼ | 98% | 99% | 98% | 99% | 107% |
| 20250205 | 3,305 | 3,315 | 3,250 | 3,250 | 94,200 | -55 | 98% | 98% | 61% | ▼▼ | 100% | 101% | 98% | 97% | 105% |
| 20250206 | 3,295 | 3,345 | 3,295 | 3,310 | 65,100 | 60 | 102% | 100% | 69% | ▲ | 99% | 99% | 97% | 99% | 107% |
| 20250207 | 3,350 | 3,350 | 3,315 | 3,320 | 31,500 | 10 | 100% | 99% | 48% | ▲▲ | 99% | 100% | 97% | 100% | 108% |
| 20250210 | 3,320 | 3,325 | 3,265 | 3,280 | 52,600 | -40 | 99% | 99% | 167% | ▼ | 99% | 100% | 98% | 98% | 106% |
| 20250212 | 3,310 | 3,315 | 3,265 | 3,280 | 35,700 | 0 | 100% | 99% | 68% | -- | 100% | 100% | 97% | 98% | 106% |
| 20250213 | 3,325 | 3,340 | 3,310 | 3,330 | 38,100 | 50 | 102% | 100% | 107% | ▲ | 99% | 98% | 97% | 100% | 108% |
| 20250214 | 3,345 | 3,345 | 3,280 | 3,315 | 51,400 | -15 | 100% | 99% | 135% | ▼ | 100% | 97% | 99% | 99% | 107% |
| 20250217 | 3,310 | 3,340 | 3,295 | 3,315 | 49,900 | 0 | 100% | 100% | 97% | -- | 100% | 96% | 99% | 99% | 107% |
| 20250218 | 3,315 | 3,315 | 3,290 | 3,315 | 28,700 | 0 | 100% | 100% | 58% | -- | 99% | 96% | 100% | 99% | 107% |
| 20250219 | 3,295 | 3,310 | 3,265 | 3,265 | 40,200 | -50 | 98% | 99% | 140% | ▼ | 98% | 97% | 101% | 98% | 106% |
| 20250220 | 3,265 | 3,270 | 3,200 | 3,215 | 63,000 | -50 | 98% | 98% | 157% | ▼▼ | 99% | 100% | 103% | 96% | 104% |
| 20250225 | 3,195 | 3,200 | 3,135 | 3,170 | 63,500 | -45 | 99% | 99% | 101% | ▼▼▼ | 99% | 101% | 105% | 95% | 103% |
| 20250226 | 3,140 | 3,160 | 3,090 | 3,120 | 74,300 | -50 | 98% | 99% | 117% | ▼▼▼▼ | 101% | 102% | 106% | 94% | 101% |
| 20250227 | 3,135 | 3,155 | 3,130 | 3,155 | 27,600 | 35 | 101% | 101% | 37% | ▲ | 99% | 103% | 105% | 95% | 102% |
| 20250228 | 3,155 | 3,155 | 3,110 | 3,130 | 47,600 | -25 | 99% | 99% | 172% | ▼ | 100% | 102% | 105% | 94% | 100% |
| 20250303 | 3,175 | 3,195 | 3,165 | 3,185 | 34,900 | 55 | 102% | 100% | 73% | ▲ | 99% | 102% | 105% | 96% | 102% |
| 20250304 | 3,170 | 3,175 | 3,125 | 3,150 | 59,600 | -35 | 99% | 99% | 171% | ▼ | 100% | 100% | 104% | 94% | 101% |
| 20250305 | 3,180 | 3,200 | 3,170 | 3,190 | 41,300 | 40 | 101% | 100% | 69% | ▲ | 101% | 99% | 104% | 96% | 102% |
| 20250306 | 3,200 | 3,240 | 3,195 | 3,235 | 53,400 | 45 | 101% | 101% | 129% | ▲▲ | 101% | 101% | 104% | 97% | 104% |
| 20250307 | 3,185 | 3,240 | 3,165 | 3,230 | 49,000 | -5 | 100% | 101% | 92% | ▼ | 98% | 99% | 102% | 97% | 104% |
| 20250310 | 3,240 | 3,250 | 3,180 | 3,190 | 28,200 | -40 | 99% | 98% | 58% | ▼▼ | 99% | 103% | 105% | 96% | 102% |
| 20250311 | 3,165 | 3,175 | 3,115 | 3,120 | 48,100 | -70 | 98% | 99% | 171% | ▼▼▼ | 101% | 105% | 106% | 94% | 100% |
| 20250312 | 3,120 | 3,165 | 3,115 | 3,165 | 47,700 | 45 | 101% | 101% | 99% | ▲ | 101% | 104% | 105% | 95% | 101% |
| 20250313 | 3,160 | 3,230 | 3,160 | 3,205 | 52,500 | 40 | 101% | 101% | 110% | ▲▲ | 100% | 103% | 103% | 96% | 103% |
| 20250314 | 3,205 | 3,235 | 3,205 | 3,210 | 63,200 | 5 | 100% | 100% | 120% | ▲▲▲ | 101% | 102% | 102% | 96% | 103% |
| 20250317 | 3,230 | 3,270 | 3,225 | 3,255 | 58,100 | 45 | 101% | 101% | 92% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20250318 | 3,255 | 3,295 | 3,255 | 3,270 | 38,500 | 15 | 100% | 100% | 66% | ▲▲▲▲▲ | 101% | 102% | 102% | 99% | 105% |
| 20250319 | 3,255 | 3,305 | 3,255 | 3,295 | 22,200 | 25 | 101% | 101% | 58% | ▲▲▲▲▲▲ | 100% | 101% | 104% | 99% | 106% |
| 20250321 | 3,295 | 3,315 | 3,290 | 3,295 | 39,200 | 0 | 100% | 100% | 177% | -- | 99% | 101% | 104% | 100% | 106% |
| 20250324 | 3,295 | 3,300 | 3,245 | 3,270 | 60,800 | -25 | 99% | 99% | 155% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20250325 | 3,290 | 3,295 | 3,265 | 3,275 | 49,500 | 5 | 100% | 100% | 81% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20250326 | 3,305 | 3,335 | 3,280 | 3,310 | 49,300 | 35 | 101% | 100% | 100% | ▲▲ | 101% | 101% | 104% | 100% | 106% |
| 20250327 | 3,280 | 3,325 | 3,265 | 3,320 | 66,800 | 10 | 100% | 101% | 135% | ▲▲▲ | 101% | 102% | 106% | 100% | 106% |
| 20250328 | 3,225 | 3,265 | 3,225 | 3,265 | 94,400 | -55 | 98% | 101% | 141% | ▼ | 102% | 100% | 106% | 98% | 105% |
| 20250331 | 3,235 | 3,310 | 3,190 | 3,295 | 111,000 | 30 | 101% | 102% | 118% | ▲ | 99% | 95% | 103% | 99% | 106% |
| 20250401 | 3,325 | 3,390 | 3,305 | 3,305 | 133,700 | 10 | 100% | 99% | 120% | ▲▲ | 99% | 95% | 104% | 100% | 106% |
| 20250402 | 3,305 | 3,310 | 3,240 | 3,275 | 82,500 | -30 | 99% | 99% | 62% | ▼ | 101% | 102% | 107% | 99% | 105% |
| 20250403 | 3,205 | 3,250 | 3,185 | 3,235 | 79,600 | -40 | 99% | 101% | 96% | ▼▼ | 100% | 104% | 0% | 97% | 104% |
| 20250404 | 3,165 | 3,200 | 3,125 | 3,155 | 95,600 | -80 | 98% | 100% | 120% | ▼▼▼ | 102% | 107% | 0% | 95% | 101% |
| 20250408 | 3,070 | 3,165 | 3,055 | 3,135 | 99,000 | -20 | 99% | 102% | 104% | ▼▼▼▼ | 99% | 105% | 0% | 94% | 100% |
| 20250409 | 3,135 | 3,145 | 3,045 | 3,115 | 104,600 | -20 | 99% | 99% | 106% | ▼▼▼▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20250410 | 3,255 | 3,285 | 3,190 | 3,255 | 115,400 | 140 | 104% | 100% | 110% | ▲ | 102% | 103% | 0% | 98% | 104% |
| 20250411 | 3,230 | 3,300 | 3,170 | 3,280 | 78,600 | 25 | 101% | 102% | 68% | ▲▲ | 100% | 104% | 0% | 99% | 105% |
| 20250414 | 3,295 | 3,335 | 3,290 | 3,295 | 56,700 | 15 | 100% | 100% | 72% | ▲▲▲ | 100% | 104% | 0% | 99% | 106% |
| 20250415 | 3,295 | 3,305 | 3,275 | 3,280 | 48,500 | -15 | 100% | 100% | 86% | ▼ | 101% | 0% | 0% | 99% | 105% |
| 20250416 | 3,300 | 3,345 | 3,290 | 3,330 | 68,700 | 50 | 102% | 101% | 142% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20250417 | 3,330 | 3,335 | 3,290 | 3,305 | 41,700 | -25 | 99% | 99% | 61% | ▼ | 103% | 0% | 0% | 99% | 106% |
| 20250418 | 3,340 | 3,425 | 3,320 | 3,425 | 95,600 | 120 | 104% | 103% | 229% | ▲ | % | % | % | 100% | 110% |
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 | 3,400 | 26,200 | 700 | 4,000 | 2,700 | 22,200 |
| 2025-04-04 | 4,500 | 29,800 | 3,200 | 4,700 | 1,300 | 25,100 |
| 2025-03-28 | 900 | 36,800 | 0 | 9,900 | 900 | 26,900 |
| 2025-03-21 | 200 | 38,200 | 0 | 10,300 | 200 | 27,900 |
| 2025-03-14 | 300 | 38,900 | 0 | 10,300 | 300 | 28,600 |
| 2025-03-07 | 500 | 38,100 | 0 | 10,900 | 500 | 27,200 |
| 2025-02-28 | 300 | 43,400 | 0 | 11,300 | 300 | 32,100 |
| 2025-02-21 | 600 | 42,500 | 0 | 12,200 | 600 | 30,300 |
| 2025-02-14 | 9,500 | 41,000 | 0 | 12,200 | 9,500 | 28,800 |
| 2025-02-07 | 6,200 | 46,200 | 0 | 14,500 | 6,200 | 31,700 |
| 2025-01-31 | 700 | 61,800 | 0 | 20,900 | 700 | 40,900 |
| 2025-01-24 | 200 | 48,000 | 0 | 13,600 | 200 | 34,400 |
| 2025-01-17 | 600 | 43,600 | 0 | 11,400 | 600 | 32,200 |
| 2025-01-10 | 900 | 44,000 | 0 | 12,200 | 900 | 31,800 |
| 2024-12-27 | 200 | 37,500 | 0 | 11,500 | 200 | 26,000 |
| 2024-12-20 | 600 | 34,500 | 100 | 9,300 | 500 | 25,200 |
| 2024-12-13 | 700 | 34,300 | 0 | 9,500 | 700 | 24,800 |
| 2024-12-06 | 500 | 38,100 | 0 | 10,600 | 500 | 27,500 |
| 2024-11-29 | 600 | 31,400 | 0 | 5,300 | 600 | 26,100 |
| 2024-11-22 | 3,100 | 29,700 | 0 | 5,100 | 3,100 | 24,600 |
| 2024-11-15 | 2,200 | 28,600 | 0 | 4,900 | 2,200 | 23,700 |
| 2024-11-08 | 3,100 | 28,900 | 0 | 4,700 | 3,100 | 24,200 |
| 2024-11-01 | 3,800 | 34,600 | 200 | 4,700 | 3,600 | 29,900 |
| 2024-10-25 | 1,100 | 32,600 | 0 | 3,900 | 1,100 | 28,700 |
| 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 |
|---|---|---|---|
| 20250131 | 15:00 | 中電工 | 業績予想の修正に関するお知らせ |
| 20250131 | 15:00 | 中電工 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20241227 | 10:30 | 中電工 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20241226 | 16:45 | 中電工 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241129 | 15:30 | 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の払込完了及び一部失権に関するお知らせ |
| 20241031 | 16:00 | 中電工 | 持分法適用会社の解散に伴う法人税等の減少および業績予想の修正に関するお知らせ |
| 20241031 | 16:00 | 中電工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 21:20:59 |
| 1941 | 2 | 2024年12月23日IR情報「中電工 統合報告書 2024」の発行について | 2024-12-24 04:31:04 |
| 1941 | 2 | 2024年12月23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（資料）」を掲載しました | 2024-12-23 16:31:46 |
| 1941 | 2 | 株式会社中電工 | 2024-12-23 16:30:57 |
| 1941 | 2 | 2024年12月06日IR情報IRライブラリーに「2025年3月期（2024年度）第２四半期 第2四半期決算説明 スクリプト」を公開しました | 2024-12-09 17:31:23 |
| 1941 | 2 | - YouTube | 2024-12-09 17:30:30 |
| 1941 | 2 | 2024年12月04日IR情報IRライブラリーに「2025年3月期（2024年度）第２四半期 決算説明資料」を公開しました | 2024-12-04 17:31:27 |
| 1941 | 2 | 2024年11月08日IR情報ⅠＲライブラリーに「第109期（2025年3月期） 第2四半期報告書」を掲載しました | 2024-11-09 01:31:47 |
| 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 |