| 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 | 2,031 | 2,031 | 1,974 | 1,981 | 153,700 | -10 | 99% | 98% | 236% | ▼▼ | 100% | 104% | 94% | 98% | 104% |
| 20240726 | 1,944 | 1,981 | 1,935 | 1,941 | 56,000 | -40 | 98% | 100% | 36% | ▼▼▼ | 102% | 94% | 94% | 96% | 101% |
| 20240729 | 1,945 | 1,984 | 1,945 | 1,977 | 28,400 | 36 | 102% | 102% | 51% | ▲ | 101% | 91% | 95% | 97% | 103% |
| 20240730 | 1,956 | 1,993 | 1,952 | 1,968 | 74,300 | -9 | 100% | 101% | 262% | ▼ | 104% | 87% | 96% | 97% | 103% |
| 20240731 | 1,947 | 2,043 | 1,943 | 2,028 | 69,000 | 60 | 103% | 104% | 93% | ▲ | 96% | 89% | 98% | 100% | 106% |
| 20240801 | 1,906 | 1,937 | 1,821 | 1,833 | 200,400 | -195 | 90% | 96% | 290% | ▼ | 98% | 94% | 103% | 90% | 100% |
| 20240802 | 1,810 | 1,826 | 1,775 | 1,779 | 142,400 | -54 | 97% | 98% | 71% | ▼▼ | 92% | 101% | 110% | 88% | 100% |
| 20240805 | 1,700 | 1,712 | 1,558 | 1,558 | 140,200 | -221 | 88% | 92% | 98% | ▼▼▼ | 106% | 110% | 117% | 77% | 100% |
| 20240806 | 1,598 | 1,756 | 1,598 | 1,697 | 117,600 | 139 | 109% | 106% | 84% | ▲ | 101% | 105% | 111% | 84% | 109% |
| 20240807 | 1,680 | 1,753 | 1,653 | 1,699 | 110,700 | 2 | 100% | 101% | 94% | ▲▲ | 100% | 107% | 112% | 84% | 109% |
| 20240808 | 1,659 | 1,690 | 1,641 | 1,665 | 84,700 | -34 | 98% | 100% | 77% | ▼ | 100% | 106% | 109% | 82% | 107% |
| 20240809 | 1,705 | 1,723 | 1,670 | 1,709 | 98,400 | 44 | 103% | 100% | 116% | ▲ | 103% | 106% | 109% | 84% | 110% |
| 20240813 | 1,712 | 1,761 | 1,712 | 1,756 | 67,200 | 47 | 103% | 103% | 68% | ▲▲ | 98% | 103% | 104% | 87% | 113% |
| 20240814 | 1,779 | 1,779 | 1,713 | 1,750 | 57,600 | -6 | 100% | 98% | 86% | ▼ | 100% | 103% | 104% | 86% | 112% |
| 20240815 | 1,772 | 1,795 | 1,758 | 1,778 | 53,100 | 28 | 102% | 100% | 92% | ▲ | 100% | 100% | 102% | 88% | 114% |
| 20240816 | 1,812 | 1,816 | 1,797 | 1,807 | 48,600 | 29 | 102% | 100% | 92% | ▲▲ | 101% | 100% | 101% | 89% | 116% |
| 20240819 | 1,810 | 1,866 | 1,810 | 1,823 | 79,100 | 16 | 101% | 101% | 163% | ▲▲▲ | 100% | 100% | 100% | 90% | 117% |
| 20240820 | 1,826 | 1,840 | 1,805 | 1,831 | 32,100 | 8 | 100% | 100% | 41% | ▲▲▲▲ | 100% | 103% | 99% | 90% | 118% |
| 20240821 | 1,812 | 1,835 | 1,812 | 1,812 | 24,300 | -19 | 99% | 100% | 76% | ▼ | 99% | 103% | 99% | 89% | 116% |
| 20240822 | 1,816 | 1,816 | 1,781 | 1,800 | 26,700 | -12 | 99% | 99% | 110% | ▼▼ | 100% | 102% | 99% | 89% | 116% |
| 20240823 | 1,810 | 1,824 | 1,804 | 1,808 | 61,200 | 8 | 100% | 100% | 229% | ▲ | 100% | 102% | 101% | 89% | 116% |
| 20240826 | 1,810 | 1,831 | 1,800 | 1,818 | 24,500 | 10 | 101% | 100% | 40% | ▲▲ | 102% | 101% | 102% | 90% | 117% |
| 20240827 | 1,823 | 1,865 | 1,823 | 1,865 | 37,400 | 47 | 103% | 102% | 153% | ▲▲▲ | 98% | 97% | 102% | 92% | 120% |
| 20240828 | 1,869 | 1,869 | 1,829 | 1,839 | 37,100 | -26 | 99% | 98% | 99% | ▼ | 100% | 99% | 106% | 91% | 118% |
| 20240829 | 1,839 | 1,851 | 1,823 | 1,836 | 50,000 | -3 | 100% | 100% | 135% | ▼▼ | 101% | 97% | 107% | 98% | 118% |
| 20240830 | 1,832 | 1,852 | 1,814 | 1,846 | 132,700 | 10 | 101% | 101% | 265% | ▲ | 98% | 96% | 105% | 99% | 118% |
| 20240902 | 1,851 | 1,851 | 1,798 | 1,815 | 40,300 | -31 | 98% | 98% | 30% | ▼ | 100% | 98% | 107% | 97% | 116% |
| 20240903 | 1,827 | 1,839 | 1,813 | 1,822 | 34,900 | 7 | 100% | 100% | 87% | ▲ | 100% | 100% | 110% | 98% | 109% |
| 20240904 | 1,782 | 1,812 | 1,777 | 1,777 | 60,700 | -45 | 98% | 100% | 174% | ▼ | 100% | 100% | 110% | 95% | 107% |
| 20240905 | 1,771 | 1,802 | 1,758 | 1,773 | 50,100 | -4 | 100% | 100% | 83% | ▼▼ | 101% | 100% | 111% | 95% | 106% |
| 20240906 | 1,759 | 1,808 | 1,759 | 1,783 | 36,700 | 10 | 101% | 101% | 73% | ▲ | 100% | 99% | 109% | 96% | 104% |
| 20240909 | 1,783 | 1,826 | 1,747 | 1,789 | 54,700 | 6 | 100% | 100% | 149% | ▲▲ | 99% | 98% | 109% | 96% | 102% |
| 20240910 | 1,792 | 1,798 | 1,752 | 1,774 | 20,500 | -15 | 99% | 99% | 37% | ▼ | 98% | 99% | 110% | 95% | 101% |
| 20240911 | 1,770 | 1,786 | 1,737 | 1,742 | 49,400 | -32 | 98% | 98% | 241% | ▼▼ | 100% | 101% | 109% | 93% | 100% |
| 20240912 | 1,765 | 1,788 | 1,753 | 1,763 | 43,500 | 21 | 101% | 100% | 88% | ▲ | 100% | 102% | 110% | 95% | 101% |
| 20240913 | 1,750 | 1,769 | 1,735 | 1,743 | 74,100 | -20 | 99% | 100% | 170% | ▼ | 100% | 103% | 108% | 93% | 100% |
| 20240917 | 1,766 | 1,766 | 1,733 | 1,759 | 31,500 | 16 | 101% | 100% | 43% | ▲ | 100% | 105% | 109% | 94% | 101% |
| 20240918 | 1,765 | 1,766 | 1,734 | 1,760 | 39,500 | 1 | 100% | 100% | 125% | ▲▲ | 100% | 107% | 108% | 94% | 101% |
| 20240919 | 1,779 | 1,782 | 1,761 | 1,774 | 28,500 | 14 | 101% | 100% | 72% | ▲▲▲ | 100% | 109% | 107% | 95% | 102% |
| 20240920 | 1,785 | 1,800 | 1,768 | 1,787 | 52,300 | 13 | 101% | 100% | 184% | ▲▲▲▲ | 101% | 108% | 104% | 96% | 103% |
| 20240924 | 1,810 | 1,831 | 1,808 | 1,826 | 83,600 | 39 | 102% | 101% | 160% | ▲▲▲▲▲ | 100% | 103% | 101% | 98% | 105% |
| 20240925 | 1,856 | 1,864 | 1,816 | 1,857 | 104,600 | 31 | 102% | 100% | 125% | ▲▲▲▲▲▲ | 102% | 102% | 100% | 100% | 107% |
| 20240926 | 1,874 | 1,918 | 1,872 | 1,904 | 96,900 | 47 | 103% | 102% | 93% | ▲▲▲▲▲▲▲ | 101% | 98% | 97% | 100% | 109% |
| 20240927 | 1,936 | 1,972 | 1,920 | 1,952 | 91,100 | 48 | 103% | 101% | 94% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 112% |
| 20240930 | 1,895 | 1,951 | 1,887 | 1,919 | 76,500 | -33 | 98% | 101% | 84% | ▼ | 100% | 100% | 98% | 98% | 110% |
| 20241001 | 1,919 | 1,949 | 1,909 | 1,918 | 43,400 | -1 | 100% | 100% | 57% | ▼▼ | 99% | 100% | 99% | 98% | 110% |
| 20241002 | 1,908 | 1,928 | 1,870 | 1,883 | 64,600 | -35 | 98% | 99% | 149% | ▼▼▼ | 99% | 98% | 98% | 96% | 108% |
| 20241003 | 1,923 | 1,923 | 1,892 | 1,899 | 47,000 | 16 | 101% | 99% | 73% | ▲ | 101% | 99% | 99% | 97% | 109% |
| 20241004 | 1,893 | 1,917 | 1,893 | 1,915 | 27,600 | 16 | 101% | 101% | 59% | ▲▲ | 99% | 96% | 97% | 98% | 110% |
| 20241007 | 1,945 | 1,946 | 1,914 | 1,916 | 49,800 | 1 | 100% | 99% | 180% | ▲▲▲ | 100% | 99% | 0% | 98% | 110% |
| 20241008 | 1,898 | 1,906 | 1,868 | 1,889 | 51,300 | -27 | 99% | 100% | 103% | ▼ | 98% | 99% | 0% | 97% | 108% |
| 20241009 | 1,894 | 1,894 | 1,856 | 1,858 | 82,400 | -31 | 98% | 98% | 161% | ▼▼ | 100% | 100% | 0% | 95% | 107% |
| 20241010 | 1,863 | 1,870 | 1,839 | 1,867 | 28,900 | 9 | 100% | 100% | 35% | ▲ | 100% | 99% | 0% | 96% | 107% |
| 20241011 | 1,865 | 1,876 | 1,855 | 1,862 | 49,400 | -5 | 100% | 100% | 171% | ▼ | 100% | 99% | 0% | 95% | 107% |
| 20241015 | 1,879 | 1,885 | 1,846 | 1,877 | 53,200 | 15 | 101% | 100% | 108% | ▲ | 101% | 102% | 0% | 96% | 108% |
| 20241016 | 1,852 | 1,887 | 1,842 | 1,865 | 72,900 | -12 | 99% | 101% | 137% | ▼ | 99% | 100% | 0% | 96% | 106% |
| 20241017 | 1,880 | 1,880 | 1,849 | 1,853 | 29,200 | -12 | 99% | 99% | 40% | ▼▼ | 100% | 0% | 0% | 95% | 105% |
| 20241018 | 1,859 | 1,870 | 1,848 | 1,850 | 32,500 | -3 | 100% | 100% | 111% | ▼▼▼ | 100% | 0% | 0% | 95% | 104% |
| 20241021 | 1,851 | 1,863 | 1,846 | 1,859 | 42,700 | 9 | 100% | 100% | 131% | ▲ | 101% | 0% | 0% | 95% | 104% |
| 20241022 | 1,857 | 1,889 | 1,857 | 1,882 | 65,700 | 23 | 101% | 101% | 154% | ▲▲ | % | % | % | 96% | 103% |
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 | 11,500 | 51,300 | 9,200 | 5,400 | 2,300 | 45,900 |
| 2024-10-11 | 10,600 | 51,600 | 9,200 | 5,900 | 1,400 | 45,700 |
| 2024-10-04 | 10,700 | 58,900 | 9,100 | 12,300 | 1,600 | 46,600 |
| 2024-09-27 | 11,000 | 60,300 | 9,100 | 13,700 | 1,900 | 46,600 |
| 2024-09-20 | 9,500 | 56,200 | 9,100 | 7,000 | 400 | 49,200 |
| 2024-09-13 | 9,400 | 57,400 | 9,100 | 7,200 | 300 | 50,200 |
| 2024-09-06 | 9,400 | 58,500 | 9,100 | 7,300 | 300 | 51,200 |
| 2024-08-30 | 10,500 | 58,100 | 9,100 | 7,300 | 1,400 | 50,800 |
| 2024-08-23 | 10,600 | 58,500 | 9,100 | 7,300 | 1,500 | 51,200 |
| 2024-08-16 | 9,600 | 58,700 | 9,100 | 7,600 | 500 | 51,100 |
| 2024-08-09 | 9,400 | 60,200 | 9,100 | 7,600 | 300 | 52,600 |
| 2024-08-02 | 12,500 | 63,100 | 9,100 | 6,900 | 3,400 | 56,200 |
| 2024-07-26 | 13,600 | 54,800 | 9,100 | 6,600 | 4,500 | 48,200 |
| 2024-07-19 | 9,800 | 62,100 | 9,100 | 9,800 | 700 | 52,300 |
| 2024-07-12 | 9,800 | 64,100 | 9,100 | 9,700 | 700 | 54,400 |
| 2024-07-05 | 9,700 | 66,700 | 9,100 | 9,900 | 600 | 56,800 |
| 2024-06-28 | 9,400 | 66,200 | 9,100 | 9,200 | 300 | 57,000 |
| 2024-06-21 | 10,000 | 67,700 | 9,600 | 8,900 | 400 | 58,800 |
| 2024-06-14 | 10,000 | 66,000 | 9,600 | 8,400 | 400 | 57,600 |
| 2024-06-07 | 9,800 | 63,600 | 9,600 | 7,700 | 200 | 55,900 |
| 2024-05-31 | 10,100 | 60,200 | 9,600 | 6,500 | 500 | 53,700 |
| 2024-05-24 | 10,800 | 64,600 | 9,600 | 7,900 | 1,200 | 56,700 |
| 2024-05-17 | 9,700 | 66,000 | 9,600 | 12,400 | 100 | 53,600 |
| 2024-05-10 | 9,900 | 59,800 | 9,600 | 8,000 | 300 | 51,800 |
| 2024-05-02 | 11,100 | 60,000 | 9,600 | 7,800 | 1,500 | 52,200 |
| 2024-04-26 | 11,100 | 54,700 | 9,600 | 1,700 | 1,500 | 53,000 |
| 2024-04-19 | 10,200 | 48,600 | 9,600 | 1,700 | 600 | 46,900 |
| 2024-04-12 | 10,200 | 48,200 | 9,600 | 1,700 | 600 | 46,500 |
| 2024-04-05 | 6,700 | 49,800 | 6,100 | 1,800 | 600 | 48,000 |
| 2024-03-29 | 7,100 | 26,100 | 6,100 | 11,100 | 1,000 | 15,000 |
| 2024-03-22 | 7,100 | 34,900 | 6,100 | 13,100 | 1,000 | 21,800 |
| 2024-03-15 | 6,300 | 36,500 | 6,100 | 14,400 | 200 | 22,100 |
| 2024-03-08 | 6,700 | 40,400 | 6,100 | 14,900 | 600 | 25,500 |
| 2024-03-01 | 6,900 | 34,200 | 6,100 | 14,200 | 800 | 20,000 |
| 2024-02-22 | 9,600 | 29,200 | 6,100 | 13,800 | 3,500 | 15,400 |
| 2024-02-16 | 9,500 | 30,700 | 6,100 | 14,200 | 3,400 | 16,500 |
| 2024-02-09 | 7,600 | 38,800 | 6,100 | 17,200 | 1,500 | 21,600 |
| 2024-02-02 | 9,400 | 39,200 | 6,100 | 17,800 | 3,300 | 21,400 |
| 2024-01-26 | 9,200 | 14,000 | 6,500 | 5,600 | 2,700 | 8,400 |
| 2024-01-19 | 7,200 | 13,000 | 6,500 | 5,000 | 700 | 8,000 |
| 2024-01-12 | 7,100 | 15,500 | 6,500 | 1,400 | 600 | 14,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 16:00 | 日本電設 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 日本電設 | 支配株主等に関する事項について |
| 20240522 | 15:00 | 日本電設 | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240522 | 15:00 | 日本電設 | 人事異動のお知らせ |
| 20240430 | 16:00 | 日本電設 | 中期経営計画「日本電設３ヶ年経営計画２０２４」について |
| 20240430 | 16:00 | 日本電設 | 剰余金の配当、配当方針の変更及び配当予想に関するお知らせ |
| 20240430 | 16:00 | 日本電設 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240214 | 10:30 | 日本電設 | 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取得終了に関するお知らせ |
| 20240213 | 17:00 | 日本電設 | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240213 | 17:00 | 日本電設 | 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に関するお知らせ |
| 20240131 | 16:00 | 日本電設 | 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 |
|---|---|---|---|
| 1950 | 1 | 日本電設工業株式会社 | 2024-10-23 07:20:05 |
| 1950 | 2 | 第82期定時株主総会決議ご通知［PDF/271KB］ | 2024-06-24 09:39:39 |
| 1950 | 2 | 第82期決算報告書［PDF/691KB］ | 2024-06-24 09:39:38 |
| 1950 | 2 | 紙面版決算報告書及び定時株主総会決議ご通知廃止のお知らせ|日本電設工業株式会社 | 2024-06-24 09:31:15 |
| 1950 | 2 | 支配株主等に関する事項について［PDF/135KB］ | 2024-06-21 22:48:00 |
| 1950 | 2 | 2024年3月期（第82期）有価証券報告書［PDF/657KB］ | 2024-06-21 22:47:58 |
| 1950 | 2 | 2024年3月期決算説明会資料［PDF/3.55MB］ | 2024-06-18 13:49:49 |
| 1950 | 2 | 第82期定時株主総会招集ご通知［PDF/1.5MB］ | 2024-06-18 13:49:47 |
| 1950 | 2 | 2024年3月期決算説明会要旨［PDF/536KB］ | 2024-06-18 13:49:46 |
| 1950 | 2 | 株主・投資家の皆様|日本電設工業株式会社 | 2024-06-17 09:17:38 |