| 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 | 1,450 | 1,450 | 1,431 | 1,441 | 11,700 | 5 | 100% | 99% | 21% | ▲▲ | 100% | 99% | 106% | 100% | 118% |
| 20240925 | 1,448 | 1,450 | 1,416 | 1,445 | 17,100 | 4 | 100% | 100% | 146% | ▲▲▲ | 100% | 99% | 106% | 100% | 118% |
| 20240926 | 1,448 | 1,448 | 1,426 | 1,448 | 21,900 | 3 | 100% | 100% | 128% | ▲▲▲▲ | 99% | 99% | 107% | 100% | 118% |
| 20240927 | 1,437 | 1,445 | 1,421 | 1,429 | 11,600 | -19 | 99% | 99% | 53% | ▼ | 101% | 102% | 110% | 99% | 117% |
| 20240930 | 1,399 | 1,423 | 1,395 | 1,418 | 6,200 | -11 | 99% | 101% | 53% | ▼▼ | 101% | 101% | 108% | 98% | 116% |
| 20241001 | 1,419 | 1,437 | 1,418 | 1,428 | 9,900 | 10 | 101% | 101% | 160% | ▲ | 99% | 101% | 108% | 99% | 116% |
| 20241002 | 1,414 | 1,423 | 1,405 | 1,405 | 4,100 | -23 | 98% | 99% | 41% | ▼ | 100% | 99% | 110% | 97% | 115% |
| 20241003 | 1,420 | 1,430 | 1,418 | 1,418 | 4,300 | 13 | 101% | 100% | 105% | ▲ | 101% | 104% | 110% | 98% | 116% |
| 20241004 | 1,413 | 1,424 | 1,407 | 1,424 | 5,100 | 6 | 100% | 101% | 119% | ▲▲ | 100% | 103% | 112% | 98% | 116% |
| 20241007 | 1,427 | 1,429 | 1,416 | 1,429 | 6,600 | 5 | 100% | 100% | 129% | ▲▲▲ | 99% | 103% | 115% | 99% | 117% |
| 20241008 | 1,420 | 1,421 | 1,407 | 1,407 | 4,800 | -22 | 98% | 99% | 73% | ▼ | 100% | 109% | 118% | 97% | 115% |
| 20241009 | 1,409 | 1,416 | 1,386 | 1,407 | 14,800 | 0 | 100% | 100% | 308% | -- | 103% | 108% | 117% | 97% | 115% |
| 20241010 | 1,423 | 1,469 | 1,407 | 1,469 | 37,600 | 62 | 104% | 103% | 254% | ▲ | 99% | 102% | 112% | 100% | 120% |
| 20241011 | 1,479 | 1,485 | 1,450 | 1,461 | 17,200 | -8 | 99% | 99% | 46% | ▼ | 99% | 102% | 112% | 99% | 117% |
| 20241015 | 1,477 | 1,477 | 1,459 | 1,462 | 5,300 | 1 | 100% | 99% | 31% | ▲ | 105% | 103% | 114% | 100% | 116% |
| 20241016 | 1,460 | 1,533 | 1,457 | 1,532 | 19,400 | 70 | 105% | 105% | 366% | ▲▲ | 99% | 97% | 110% | 100% | 122% |
| 20241017 | 1,514 | 1,529 | 1,506 | 1,506 | 9,000 | -26 | 98% | 99% | 46% | ▼ | 98% | 97% | 110% | 98% | 107% |
| 20241018 | 1,509 | 1,509 | 1,485 | 1,485 | 7,500 | -21 | 99% | 98% | 83% | ▼▼ | 100% | 97% | 111% | 97% | 106% |
| 20241021 | 1,501 | 1,506 | 1,496 | 1,501 | 3,500 | 16 | 101% | 100% | 47% | ▲ | 97% | 98% | 110% | 98% | 107% |
| 20241022 | 1,503 | 1,508 | 1,456 | 1,458 | 10,600 | -43 | 97% | 97% | 303% | ▼ | 101% | 104% | 114% | 95% | 104% |
| 20241023 | 1,450 | 1,477 | 1,431 | 1,464 | 10,600 | 6 | 100% | 101% | 100% | ▲ | 100% | 104% | 113% | 96% | 104% |
| 20241024 | 1,458 | 1,460 | 1,442 | 1,460 | 4,000 | -4 | 100% | 100% | 38% | ▼ | 99% | 107% | 113% | 95% | 104% |
| 20241025 | 1,460 | 1,470 | 1,420 | 1,439 | 19,700 | -21 | 99% | 99% | 493% | ▼▼ | 102% | 108% | 113% | 94% | 102% |
| 20241028 | 1,447 | 1,478 | 1,440 | 1,470 | 10,000 | 31 | 102% | 102% | 51% | ▲ | 101% | 108% | 110% | 96% | 105% |
| 20241029 | 1,488 | 1,505 | 1,476 | 1,505 | 8,800 | 35 | 102% | 101% | 88% | ▲▲ | 100% | 108% | 108% | 98% | 107% |
| 20241030 | 1,519 | 1,540 | 1,511 | 1,522 | 18,200 | 17 | 101% | 100% | 207% | ▲▲▲ | 101% | 108% | 106% | 99% | 108% |
| 20241031 | 1,541 | 1,574 | 1,512 | 1,557 | 63,700 | 35 | 102% | 101% | 350% | ▲▲▲▲ | 99% | 105% | 104% | 100% | 111% |
| 20241101 | 1,575 | 1,586 | 1,528 | 1,561 | 36,600 | 4 | 100% | 99% | 57% | ▲▲▲▲▲ | 101% | 104% | 103% | 100% | 111% |
| 20241105 | 1,580 | 1,618 | 1,566 | 1,600 | 30,300 | 39 | 102% | 101% | 83% | ▲▲▲▲▲▲ | 102% | 103% | 103% | 100% | 114% |
| 20241106 | 1,600 | 1,644 | 1,585 | 1,638 | 41,700 | 38 | 102% | 102% | 138% | ▲▲▲▲▲▲▲ | 99% | 96% | 98% | 100% | 116% |
| 20241107 | 1,669 | 1,669 | 1,619 | 1,660 | 26,100 | 22 | 101% | 99% | 63% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 118% |
| 20241108 | 1,641 | 1,659 | 1,607 | 1,632 | 33,300 | -28 | 98% | 99% | 128% | ▼ | 101% | 100% | 101% | 98% | 113% |
| 20241111 | 1,632 | 1,667 | 1,614 | 1,650 | 36,300 | 18 | 101% | 101% | 109% | ▲ | 97% | 99% | 99% | 99% | 115% |
| 20241112 | 1,654 | 1,654 | 1,590 | 1,605 | 19,500 | -45 | 97% | 97% | 54% | ▼ | 100% | 101% | 103% | 97% | 112% |
| 20241113 | 1,598 | 1,602 | 1,571 | 1,599 | 13,800 | -6 | 100% | 100% | 71% | ▼▼ | 102% | 102% | 103% | 96% | 111% |
| 20241114 | 1,603 | 1,638 | 1,603 | 1,636 | 9,600 | 37 | 102% | 102% | 70% | ▲ | 100% | 100% | 101% | 99% | 114% |
| 20241115 | 1,636 | 1,636 | 1,606 | 1,636 | 3,600 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 104% | 99% | 114% |
| 20241118 | 1,615 | 1,638 | 1,615 | 1,621 | 3,400 | -15 | 99% | 100% | 94% | ▼ | 100% | 101% | 106% | 98% | 113% |
| 20241119 | 1,621 | 1,637 | 1,618 | 1,620 | 5,000 | -1 | 100% | 100% | 147% | ▼▼ | 101% | 101% | 107% | 98% | 113% |
| 20241120 | 1,613 | 1,633 | 1,613 | 1,630 | 4,200 | 10 | 101% | 101% | 84% | ▲ | 99% | 100% | 105% | 98% | 113% |
| 20241121 | 1,635 | 1,635 | 1,610 | 1,624 | 2,500 | -6 | 100% | 99% | 60% | ▼ | 100% | 100% | 106% | 98% | 113% |
| 20241122 | 1,627 | 1,658 | 1,611 | 1,633 | 17,500 | 9 | 101% | 100% | 700% | ▲ | 99% | 98% | 104% | 98% | 113% |
| 20241125 | 1,652 | 1,652 | 1,614 | 1,630 | 9,800 | -3 | 100% | 99% | 56% | ▼ | 100% | 100% | 106% | 98% | 111% |
| 20241126 | 1,630 | 1,640 | 1,626 | 1,631 | 5,600 | 1 | 100% | 100% | 57% | ▲ | 100% | 101% | 106% | 98% | 108% |
| 20241127 | 1,631 | 1,634 | 1,619 | 1,628 | 5,600 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 106% | 98% | 107% |
| 20241128 | 1,621 | 1,632 | 1,617 | 1,618 | 4,900 | -10 | 99% | 100% | 88% | ▼▼ | 100% | 100% | 106% | 97% | 104% |
| 20241129 | 1,620 | 1,620 | 1,615 | 1,616 | 3,400 | -2 | 100% | 100% | 69% | ▼▼▼ | 100% | 100% | 106% | 97% | 104% |
| 20241202 | 1,617 | 1,633 | 1,617 | 1,623 | 7,400 | 7 | 100% | 100% | 218% | ▲ | 101% | 100% | 105% | 98% | 102% |
| 20241203 | 1,633 | 1,645 | 1,623 | 1,643 | 11,400 | 20 | 101% | 101% | 154% | ▲▲ | 100% | 101% | 105% | 99% | 103% |
| 20241204 | 1,630 | 1,634 | 1,614 | 1,623 | 7,200 | -20 | 99% | 100% | 63% | ▼ | 100% | 102% | 106% | 98% | 102% |
| 20241205 | 1,621 | 1,632 | 1,613 | 1,616 | 6,800 | -7 | 100% | 100% | 94% | ▼▼ | 101% | 103% | 106% | 98% | 101% |
| 20241206 | 1,613 | 1,623 | 1,605 | 1,623 | 4,100 | 7 | 100% | 101% | 60% | ▲ | 101% | 103% | 0% | 98% | 102% |
| 20241209 | 1,623 | 1,640 | 1,611 | 1,640 | 5,200 | 17 | 101% | 101% | 127% | ▲▲ | 100% | 104% | 0% | 100% | 103% |
| 20241210 | 1,648 | 1,649 | 1,633 | 1,649 | 8,400 | 9 | 101% | 100% | 162% | ▲▲▲ | 100% | 104% | 0% | 100% | 103% |
| 20241211 | 1,649 | 1,649 | 1,633 | 1,642 | 2,900 | -7 | 100% | 100% | 35% | ▼ | 101% | 104% | 0% | 100% | 102% |
| 20241212 | 1,645 | 1,675 | 1,645 | 1,654 | 15,700 | 12 | 101% | 101% | 541% | ▲ | 101% | 103% | 0% | 100% | 102% |
| 20241213 | 1,668 | 1,679 | 1,649 | 1,679 | 5,500 | 25 | 102% | 101% | 35% | ▲▲ | 103% | 102% | 0% | 100% | 104% |
| 20241216 | 1,679 | 1,721 | 1,674 | 1,721 | 33,500 | 42 | 103% | 103% | 609% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241217 | 1,720 | 1,720 | 1,689 | 1,711 | 6,200 | -10 | 99% | 99% | 19% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 1,715 | 1,715 | 1,675 | 1,699 | 8,400 | -12 | 99% | 99% | 135% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241219 | 1,690 | 1,720 | 1,686 | 1,712 | 13,700 | 13 | 101% | 101% | 163% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241220 | 1,725 | 1,764 | 1,715 | 1,716 | 14,500 | 4 | 100% | 99% | 106% | ▲▲ | % | % | % | 100% | 106% |
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 | 0 | 162,600 | 0 | 130,400 | 0 | 32,200 |
| 2024-12-06 | 0 | 165,800 | 0 | 133,400 | 0 | 32,400 |
| 2024-11-29 | 0 | 167,800 | 0 | 133,100 | 0 | 34,700 |
| 2024-11-22 | 0 | 163,200 | 0 | 127,700 | 0 | 35,500 |
| 2024-11-15 | 0 | 159,800 | 0 | 123,900 | 0 | 35,900 |
| 2024-11-08 | 0 | 159,400 | 0 | 122,600 | 0 | 36,800 |
| 2024-11-01 | 0 | 146,400 | 0 | 105,700 | 0 | 40,700 |
| 2024-10-25 | 0 | 125,600 | 0 | 90,100 | 0 | 35,500 |
| 2024-10-18 | 0 | 121,700 | 0 | 86,200 | 0 | 35,500 |
| 2024-10-11 | 0 | 117,700 | 0 | 84,200 | 0 | 33,500 |
| 2024-10-04 | 0 | 90,400 | 0 | 59,600 | 0 | 30,800 |
| 2024-09-27 | 0 | 92,600 | 0 | 59,300 | 0 | 33,300 |
| 2024-09-20 | 0 | 98,100 | 0 | 63,400 | 0 | 34,700 |
| 2024-09-13 | 0 | 73,900 | 0 | 56,300 | 0 | 17,600 |
| 2024-09-06 | 0 | 74,000 | 0 | 56,100 | 0 | 17,900 |
| 2024-08-30 | 0 | 77,100 | 0 | 60,400 | 0 | 16,700 |
| 2024-08-23 | 0 | 78,400 | 0 | 60,600 | 0 | 17,800 |
| 2024-08-16 | 0 | 78,500 | 0 | 61,000 | 0 | 17,500 |
| 2024-08-09 | 0 | 84,100 | 0 | 60,100 | 0 | 24,000 |
| 2024-08-02 | 0 | 95,700 | 0 | 64,400 | 0 | 31,300 |
| 2024-07-26 | 0 | 102,700 | 0 | 62,200 | 0 | 40,500 |
| 2024-07-19 | 0 | 109,100 | 0 | 65,300 | 0 | 43,800 |
| 2024-07-12 | 0 | 110,400 | 0 | 66,000 | 0 | 44,400 |
| 2024-07-05 | 0 | 109,900 | 0 | 63,600 | 0 | 46,300 |
| 2024-06-28 | 0 | 111,500 | 0 | 65,700 | 0 | 45,800 |
| 2024-06-21 | 0 | 104,600 | 0 | 66,800 | 0 | 37,800 |
| 2024-06-14 | 0 | 106,100 | 0 | 65,500 | 0 | 40,600 |
| 2024-06-07 | 0 | 103,900 | 0 | 64,600 | 0 | 39,300 |
| 2024-05-31 | 0 | 101,000 | 0 | 71,000 | 0 | 30,000 |
| 2024-05-24 | 0 | 101,200 | 0 | 71,200 | 0 | 30,000 |
| 2024-05-17 | 0 | 101,800 | 0 | 71,400 | 0 | 30,400 |
| 2024-05-10 | 0 | 117,100 | 0 | 77,500 | 0 | 39,600 |
| 2024-05-02 | 0 | 107,000 | 0 | 74,600 | 0 | 32,400 |
| 2024-04-26 | 0 | 106,700 | 0 | 73,800 | 0 | 32,900 |
| 2024-04-19 | 0 | 106,700 | 0 | 74,400 | 0 | 32,300 |
| 2024-04-12 | 0 | 104,400 | 0 | 66,900 | 0 | 37,500 |
| 2024-04-05 | 0 | 100,500 | 0 | 62,100 | 0 | 38,400 |
| 2024-03-29 | 0 | 97,400 | 0 | 59,700 | 0 | 37,700 |
| 2024-03-22 | 0 | 19,100 | 0 | 11,900 | 0 | 7,200 |
| 2024-03-15 | 0 | 17,800 | 0 | 11,900 | 0 | 5,900 |
| 2024-03-08 | 0 | 24,400 | 0 | 16,700 | 0 | 7,700 |
| 2024-03-01 | 0 | 16,300 | 0 | 9,500 | 0 | 6,800 |
| 2024-02-22 | 0 | 17,000 | 0 | 9,800 | 0 | 7,200 |
| 2024-02-16 | 0 | 17,000 | 0 | 10,400 | 0 | 6,600 |
| 2024-02-09 | 0 | 17,300 | 0 | 10,900 | 0 | 6,400 |
| 2024-02-02 | 0 | 20,600 | 0 | 10,700 | 0 | 9,900 |
| 2024-01-26 | 0 | 19,200 | 0 | 10,200 | 0 | 9,000 |
| 2024-01-19 | 0 | 19,000 | 0 | 11,000 | 0 | 8,000 |
| 2024-01-12 | 0 | 19,100 | 0 | 11,500 | 0 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 14:30 | 弘電社 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 14:30 | 弘電社 | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241031 | 14:30 | 弘電社 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 14:30 | 弘電社 | 2025年３月期 第２四半期決算説明資料 |
| 20240917 | 15:00 | 弘電社 | 2025年３月期第２四半期累計期間連結業績予想並びに通期連結業績予想の修正に関するお知らせ |
| 20240917 | 15:00 | 弘電社 | 2025年３月期 中間配当の実施並びに配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 弘電社 | 2025年３月期 中間配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 弘電社 | 2025年３月期第２四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | 弘電社 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | 弘電社 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:00 | 弘電社 | 2024年３月期 決算説明資料 |
| 20240509 | 16:00 | 弘電社 | 剰余金の配当に関するお知らせ |
| 20240509 | 16:00 | 弘電社 | 支配株主等に関する事項について |
| 20240321 | 12:00 | 弘電社 | 配当予想に関するお知らせ |
| 20240222 | 16:00 | 弘電社 | 役員の異動に関するお知らせ |
| 20240222 | 16:00 | 弘電社 | 代表取締役の異動に関するお知らせ |
| 20240131 | 16:00 | 弘電社 | 中期経営計画の策定に関するお知らせ |
| 20240131 | 16:00 | 弘電社 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | 弘電社 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1948 | 1 | 三菱電機グループ 株式会社弘電社 | 2024-12-22 04:25:26 |
| 1948 | 2 | 投資家情報 ： 三菱電機グループ 株式会社弘電社 | 2024-06-14 16:46:35 |
| 1948 | 3 | お知らせ一覧 ： 三菱電機グループ 株式会社弘電社 | 2024-06-14 16:46:34 |
| 1948 | 3 | 2023年３月期第２四半期(累計)連結業績予想の修正に関するお知らせ | 2024-06-14 07:14:11 |
| 1948 | 3 | 人事異動に関するお知らせ | 2024-06-14 07:14:09 |
| 1948 | 3 | 組織変更に関するお知らせ | 2024-06-14 07:14:07 |
| 1948 | 3 | 代表取締役の異動に関するお知らせ | 2024-06-14 07:14:05 |
| 1948 | 3 | 社長交代並びに役員の異動に関するお知らせ | 2024-06-14 07:14:02 |
| 1948 | 3 | 配当予想に関するお知らせ | 2024-06-14 07:14:00 |