| 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 | 1,962 | 1,962 | 1,910 | 1,934 | 19,700 | -30 | 98% | 99% | 156% | ▼ | 99% | 104% | 115% | 98% | 114% |
| 20250121 | 1,952 | 1,952 | 1,922 | 1,934 | 14,200 | 0 | 100% | 99% | 72% | -- | 104% | 105% | 113% | 98% | 114% |
| 20250122 | 1,942 | 2,022 | 1,942 | 2,017 | 27,500 | 83 | 104% | 104% | 194% | ▲ | 98% | 100% | 108% | 100% | 118% |
| 20250123 | 2,031 | 2,038 | 1,942 | 1,987 | 40,900 | -30 | 99% | 98% | 149% | ▼ | 101% | 104% | 111% | 99% | 116% |
| 20250124 | 1,993 | 2,016 | 1,966 | 2,015 | 29,200 | 28 | 101% | 101% | 71% | ▲ | 100% | 106% | 109% | 100% | 116% |
| 20250127 | 2,028 | 2,060 | 2,012 | 2,037 | 19,800 | 22 | 101% | 100% | 68% | ▲▲ | 100% | 111% | 108% | 100% | 118% |
| 20250128 | 2,032 | 2,050 | 1,999 | 2,032 | 14,500 | -5 | 100% | 100% | 73% | ▼ | 99% | 110% | 107% | 100% | 116% |
| 20250129 | 2,055 | 2,055 | 2,026 | 2,030 | 14,600 | -2 | 100% | 99% | 101% | ▼▼ | 102% | 111% | 108% | 100% | 113% |
| 20250130 | 2,035 | 2,080 | 2,034 | 2,076 | 17,700 | 46 | 102% | 102% | 121% | ▲ | 102% | 100% | 105% | 100% | 116% |
| 20250131 | 2,100 | 2,296 | 2,072 | 2,143 | 145,700 | 67 | 103% | 102% | 823% | ▲▲ | 105% | 99% | 102% | 100% | 120% |
| 20250203 | 2,163 | 2,330 | 2,130 | 2,261 | 114,800 | 118 | 106% | 105% | 79% | ▲▲▲ | 99% | 93% | 96% | 100% | 120% |
| 20250204 | 2,286 | 2,348 | 2,254 | 2,254 | 72,000 | -7 | 100% | 99% | 63% | ▼ | 96% | 98% | 100% | 100% | 120% |
| 20250205 | 2,206 | 2,212 | 2,056 | 2,109 | 92,500 | -145 | 94% | 96% | 128% | ▼▼ | 99% | 104% | 105% | 93% | 112% |
| 20250206 | 2,073 | 2,089 | 2,022 | 2,046 | 41,100 | -63 | 97% | 99% | 44% | ▼▼▼ | 105% | 105% | 102% | 90% | 109% |
| 20250207 | 2,043 | 2,170 | 2,043 | 2,135 | 33,300 | 89 | 104% | 105% | 81% | ▲ | 98% | 103% | 98% | 94% | 114% |
| 20250210 | 2,130 | 2,130 | 2,091 | 2,097 | 12,800 | -38 | 98% | 98% | 38% | ▼ | 103% | 105% | 99% | 93% | 111% |
| 20250212 | 2,097 | 2,158 | 2,097 | 2,157 | 16,300 | 60 | 103% | 103% | 127% | ▲ | 98% | 102% | 96% | 95% | 113% |
| 20250213 | 2,169 | 2,191 | 2,120 | 2,120 | 15,400 | -37 | 98% | 98% | 94% | ▼ | 101% | 104% | 98% | 94% | 110% |
| 20250214 | 2,120 | 2,159 | 2,115 | 2,145 | 10,200 | 25 | 101% | 101% | 66% | ▲ | 100% | 101% | 96% | 95% | 111% |
| 20250217 | 2,185 | 2,205 | 2,170 | 2,185 | 19,800 | 40 | 102% | 100% | 194% | ▲▲ | 100% | 99% | 96% | 97% | 113% |
| 20250218 | 2,202 | 2,248 | 2,184 | 2,203 | 31,000 | 18 | 101% | 100% | 157% | ▲▲▲ | 98% | 92% | 97% | 97% | 114% |
| 20250219 | 2,208 | 2,221 | 2,163 | 2,163 | 13,900 | -40 | 98% | 98% | 45% | ▼ | 102% | 93% | 99% | 96% | 109% |
| 20250220 | 2,159 | 2,213 | 2,159 | 2,199 | 15,000 | 36 | 102% | 102% | 108% | ▲ | 100% | 93% | 98% | 97% | 111% |
| 20250225 | 2,180 | 2,219 | 2,158 | 2,177 | 21,400 | -22 | 99% | 100% | 143% | ▼ | 94% | 95% | 98% | 96% | 108% |
| 20250226 | 2,177 | 2,177 | 2,024 | 2,037 | 54,200 | -140 | 94% | 94% | 253% | ▼▼ | 99% | 102% | 105% | 90% | 100% |
| 20250227 | 2,037 | 2,060 | 1,960 | 2,014 | 40,100 | -23 | 99% | 99% | 74% | ▼▼▼ | 99% | 103% | 107% | 89% | 100% |
| 20250228 | 2,000 | 2,000 | 1,961 | 1,986 | 18,600 | -28 | 99% | 99% | 46% | ▼▼▼▼ | 102% | 104% | 108% | 88% | 100% |
| 20250303 | 1,977 | 2,034 | 1,947 | 2,021 | 20,300 | 35 | 102% | 102% | 109% | ▲ | 103% | 101% | 106% | 89% | 102% |
| 20250304 | 2,021 | 2,090 | 2,021 | 2,077 | 16,900 | 56 | 103% | 103% | 83% | ▲▲ | 100% | 97% | 104% | 92% | 105% |
| 20250305 | 2,069 | 2,069 | 2,031 | 2,067 | 6,000 | -10 | 100% | 100% | 36% | ▼ | 100% | 96% | 103% | 91% | 104% |
| 20250306 | 2,070 | 2,096 | 2,053 | 2,060 | 7,800 | -7 | 100% | 100% | 130% | ▼▼ | 100% | 99% | 105% | 91% | 104% |
| 20250307 | 2,039 | 2,044 | 2,026 | 2,044 | 5,200 | -16 | 99% | 100% | 67% | ▼▼▼ | 97% | 98% | 103% | 93% | 103% |
| 20250310 | 2,064 | 2,064 | 2,007 | 2,009 | 12,900 | -35 | 98% | 97% | 248% | ▼▼▼▼ | 99% | 104% | 107% | 91% | 101% |
| 20250311 | 1,989 | 1,999 | 1,955 | 1,966 | 25,800 | -43 | 98% | 99% | 200% | ▼▼▼▼▼ | 102% | 106% | 107% | 89% | 100% |
| 20250312 | 1,964 | 2,004 | 1,964 | 1,995 | 14,600 | 29 | 101% | 102% | 57% | ▲ | 100% | 105% | 102% | 91% | 101% |
| 20250313 | 2,007 | 2,043 | 1,963 | 2,015 | 82,700 | 20 | 101% | 100% | 566% | ▲▲ | 99% | 106% | 99% | 91% | 102% |
| 20250314 | 2,015 | 2,020 | 1,989 | 2,000 | 21,900 | -15 | 99% | 99% | 26% | ▼ | 103% | 107% | 99% | 91% | 102% |
| 20250317 | 2,000 | 2,069 | 2,000 | 2,069 | 30,900 | 69 | 103% | 103% | 141% | ▲ | 100% | 102% | 95% | 94% | 105% |
| 20250318 | 2,097 | 2,108 | 2,080 | 2,090 | 20,000 | 21 | 101% | 100% | 65% | ▲▲ | 100% | 101% | 95% | 95% | 106% |
| 20250319 | 2,108 | 2,140 | 2,104 | 2,112 | 22,300 | 22 | 101% | 100% | 112% | ▲▲▲ | 101% | 101% | 95% | 96% | 107% |
| 20250321 | 2,112 | 2,185 | 2,112 | 2,141 | 31,600 | 29 | 101% | 101% | 142% | ▲▲▲▲ | 99% | 97% | 92% | 97% | 109% |
| 20250324 | 2,166 | 2,166 | 2,117 | 2,142 | 7,800 | 1 | 100% | 99% | 25% | ▲▲▲▲▲ | 100% | 96% | 94% | 97% | 109% |
| 20250325 | 2,125 | 2,129 | 2,082 | 2,117 | 28,000 | -25 | 99% | 100% | 359% | ▼ | 101% | 94% | 94% | 97% | 108% |
| 20250326 | 2,123 | 2,145 | 2,093 | 2,136 | 20,900 | 19 | 101% | 101% | 75% | ▲ | 100% | 94% | 95% | 100% | 109% |
| 20250327 | 2,113 | 2,146 | 2,105 | 2,110 | 22,700 | -26 | 99% | 100% | 109% | ▼ | 100% | 95% | 98% | 99% | 107% |
| 20250328 | 2,043 | 2,097 | 2,041 | 2,046 | 10,100 | -64 | 97% | 100% | 44% | ▼▼ | 100% | 96% | 100% | 96% | 104% |
| 20250331 | 2,000 | 2,025 | 1,961 | 2,003 | 17,500 | -43 | 98% | 100% | 173% | ▼▼▼ | 99% | 91% | 100% | 94% | 102% |
| 20250401 | 2,006 | 2,015 | 1,974 | 1,976 | 9,600 | -27 | 99% | 99% | 55% | ▼▼▼▼ | 99% | 90% | 101% | 92% | 101% |
| 20250402 | 1,974 | 1,993 | 1,940 | 1,948 | 10,500 | -28 | 99% | 99% | 109% | ▼▼▼▼▼ | 103% | 96% | 107% | 91% | 100% |
| 20250403 | 1,868 | 1,980 | 1,855 | 1,921 | 17,600 | -27 | 99% | 103% | 168% | ▼▼▼▼▼▼ | 96% | 95% | 0% | 90% | 100% |
| 20250404 | 1,899 | 1,915 | 1,774 | 1,830 | 43,700 | -91 | 95% | 96% | 248% | ▼▼▼▼▼▼▼ | 101% | 106% | 0% | 85% | 100% |
| 20250408 | 1,760 | 1,798 | 1,709 | 1,769 | 17,600 | -61 | 97% | 101% | 40% | ▼▼▼▼▼▼▼▼ | 100% | 108% | 0% | 83% | 100% |
| 20250409 | 1,729 | 1,735 | 1,666 | 1,730 | 16,900 | -39 | 98% | 100% | 96% | ▼▼▼▼▼▼▼▼▼ | 97% | 107% | 0% | 81% | 100% |
| 20250410 | 1,861 | 1,861 | 1,784 | 1,802 | 22,100 | 72 | 104% | 97% | 131% | ▲ | 102% | 113% | 0% | 84% | 104% |
| 20250411 | 1,765 | 1,826 | 1,748 | 1,809 | 17,100 | 7 | 100% | 102% | 77% | ▲▲ | 101% | 108% | 0% | 84% | 105% |
| 20250414 | 1,846 | 1,883 | 1,828 | 1,865 | 18,100 | 56 | 103% | 101% | 106% | ▲▲▲ | 100% | 106% | 0% | 87% | 108% |
| 20250415 | 1,878 | 1,885 | 1,855 | 1,872 | 7,400 | 7 | 100% | 100% | 41% | ▲▲▲▲ | 103% | 0% | 0% | 87% | 108% |
| 20250416 | 1,947 | 2,007 | 1,912 | 1,997 | 34,700 | 125 | 107% | 103% | 469% | ▲▲▲▲▲ | 99% | 0% | 0% | 93% | 115% |
| 20250417 | 1,997 | 2,020 | 1,973 | 1,977 | 11,000 | -20 | 99% | 99% | 32% | ▼ | 101% | 0% | 0% | 92% | 114% |
| 20250418 | 1,977 | 2,007 | 1,975 | 1,996 | 4,700 | 19 | 101% | 101% | 43% | ▲ | % | % | % | 93% | 115% |
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 | 126,000 | 0 | 100,800 | 0 | 25,200 |
| 2025-04-04 | 0 | 172,400 | 0 | 146,500 | 0 | 25,900 |
| 2025-03-28 | 0 | 179,700 | 0 | 142,900 | 0 | 36,800 |
| 2025-03-21 | 0 | 185,400 | 0 | 148,200 | 0 | 37,200 |
| 2025-03-14 | 0 | 183,600 | 0 | 142,500 | 0 | 41,100 |
| 2025-03-07 | 100 | 182,900 | 100 | 138,400 | 0 | 44,500 |
| 2025-02-28 | 0 | 187,700 | 0 | 141,500 | 0 | 46,200 |
| 2025-02-21 | 0 | 177,700 | 0 | 137,600 | 0 | 40,100 |
| 2025-02-14 | 0 | 195,300 | 0 | 153,700 | 0 | 41,600 |
| 2025-02-07 | 0 | 200,200 | 0 | 158,400 | 0 | 41,800 |
| 2025-01-31 | 0 | 218,300 | 0 | 177,700 | 0 | 40,600 |
| 2025-01-24 | 0 | 203,300 | 0 | 168,900 | 0 | 34,400 |
| 2025-01-17 | 0 | 185,600 | 0 | 147,600 | 0 | 38,000 |
| 2025-01-10 | 0 | 177,800 | 0 | 143,300 | 0 | 34,500 |
| 2024-12-27 | 0 | 175,800 | 0 | 141,200 | 0 | 34,600 |
| 2024-12-20 | 0 | 172,200 | 0 | 136,000 | 0 | 36,200 |
| 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
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 | 2025-04-19 21:21:02 |
| 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 |