| 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 | 6,712 | 6,790 | 6,656 | 6,743 | 163,100 | 131 | 102% | 100% | 56% | ▲ | 100% | 100% | 96% | 100% | 105% |
| 20240925 | 6,743 | 6,762 | 6,649 | 6,718 | 191,900 | -25 | 100% | 100% | 118% | ▼ | 103% | 100% | 95% | 100% | 104% |
| 20240926 | 6,756 | 6,964 | 6,747 | 6,929 | 219,200 | 211 | 103% | 103% | 114% | ▲ | 99% | 96% | 93% | 100% | 107% |
| 20240927 | 6,900 | 6,900 | 6,808 | 6,860 | 126,000 | -69 | 99% | 99% | 57% | ▼ | 102% | 99% | 98% | 99% | 106% |
| 20240930 | 6,610 | 6,871 | 6,590 | 6,763 | 208,200 | -97 | 99% | 102% | 165% | ▼▼ | 100% | 96% | 93% | 98% | 104% |
| 20241001 | 6,790 | 6,845 | 6,753 | 6,773 | 111,600 | 10 | 100% | 100% | 54% | ▲ | 98% | 97% | 94% | 98% | 105% |
| 20241002 | 6,731 | 6,799 | 6,594 | 6,607 | 97,900 | -166 | 98% | 98% | 88% | ▼ | 97% | 97% | 94% | 95% | 102% |
| 20241003 | 6,730 | 6,739 | 6,504 | 6,519 | 174,400 | -88 | 99% | 97% | 178% | ▼▼ | 100% | 99% | 97% | 94% | 101% |
| 20241004 | 6,536 | 6,561 | 6,411 | 6,519 | 229,700 | 0 | 100% | 100% | 132% | -- | 99% | 97% | 96% | 94% | 101% |
| 20241007 | 6,579 | 6,579 | 6,422 | 6,525 | 157,000 | 6 | 100% | 99% | 68% | ▲ | 100% | 100% | 98% | 94% | 101% |
| 20241008 | 6,477 | 6,580 | 6,455 | 6,506 | 121,900 | -19 | 100% | 100% | 78% | ▼ | 98% | 98% | 96% | 94% | 100% |
| 20241009 | 6,563 | 6,578 | 6,435 | 6,458 | 96,400 | -48 | 99% | 98% | 79% | ▼▼ | 99% | 98% | 98% | 93% | 100% |
| 20241010 | 6,475 | 6,480 | 6,378 | 6,385 | 116,700 | -73 | 99% | 99% | 121% | ▼▼▼ | 100% | 99% | 99% | 92% | 100% |
| 20241011 | 6,385 | 6,411 | 6,355 | 6,393 | 96,700 | 8 | 100% | 100% | 83% | ▲ | 101% | 97% | 99% | 92% | 100% |
| 20241015 | 6,393 | 6,486 | 6,321 | 6,447 | 189,400 | 54 | 101% | 101% | 196% | ▲▲ | 99% | 96% | 98% | 93% | 101% |
| 20241016 | 6,431 | 6,519 | 6,333 | 6,344 | 171,000 | -103 | 98% | 99% | 90% | ▼ | 99% | 95% | 88% | 92% | 100% |
| 20241017 | 6,394 | 6,394 | 6,290 | 6,318 | 207,200 | -26 | 100% | 99% | 121% | ▼▼ | 99% | 96% | 90% | 91% | 100% |
| 20241018 | 6,252 | 6,269 | 6,148 | 6,193 | 267,600 | -125 | 98% | 99% | 129% | ▼▼▼ | 100% | 96% | 91% | 89% | 100% |
| 20241021 | 6,190 | 6,240 | 6,167 | 6,182 | 147,100 | -11 | 100% | 100% | 55% | ▼▼▼▼ | 99% | 98% | 92% | 89% | 100% |
| 20241022 | 6,126 | 6,167 | 6,046 | 6,075 | 134,200 | -107 | 98% | 99% | 91% | ▼▼▼▼▼ | 98% | 101% | 93% | 88% | 100% |
| 20241023 | 6,075 | 6,075 | 5,965 | 5,980 | 96,300 | -95 | 98% | 98% | 72% | ▼▼▼▼▼▼ | 101% | 107% | 95% | 86% | 100% |
| 20241024 | 5,888 | 5,963 | 5,845 | 5,941 | 192,600 | -39 | 99% | 101% | 200% | ▼▼▼▼▼▼▼ | 99% | 106% | 94% | 86% | 100% |
| 20241025 | 5,941 | 5,942 | 5,867 | 5,900 | 193,500 | -41 | 99% | 99% | 100% | ▼▼▼▼▼▼▼▼ | 102% | 93% | 94% | 86% | 100% |
| 20241028 | 5,932 | 6,063 | 5,882 | 6,030 | 213,900 | 130 | 102% | 102% | 111% | ▲ | 102% | 92% | 91% | 89% | 102% |
| 20241029 | 6,030 | 6,164 | 6,009 | 6,126 | 226,400 | 96 | 102% | 102% | 106% | ▲▲ | 100% | 87% | 87% | 90% | 104% |
| 20241030 | 6,323 | 6,498 | 6,193 | 6,318 | 686,800 | 192 | 103% | 100% | 303% | ▲▲▲ | 98% | 99% | 97% | 96% | 107% |
| 20241031 | 5,639 | 5,639 | 5,474 | 5,503 | 1,612,100 | -815 | 87% | 98% | 235% | ▼ | 101% | 102% | 97% | 84% | 100% |
| 20241101 | 5,488 | 5,585 | 5,422 | 5,522 | 909,600 | 19 | 100% | 101% | 56% | ▲ | 101% | 102% | 97% | 85% | 100% |
| 20241105 | 5,487 | 5,565 | 5,422 | 5,516 | 507,800 | -6 | 100% | 101% | 56% | ▼ | 100% | 101% | 94% | 85% | 100% |
| 20241106 | 5,516 | 5,598 | 5,510 | 5,526 | 403,100 | 10 | 100% | 100% | 79% | ▲ | 100% | 100% | 94% | 85% | 100% |
| 20241107 | 5,575 | 5,625 | 5,470 | 5,594 | 325,700 | 68 | 101% | 100% | 81% | ▲▲ | 101% | 99% | 94% | 87% | 102% |
| 20241108 | 5,577 | 5,678 | 5,558 | 5,621 | 293,900 | 27 | 100% | 101% | 90% | ▲▲▲ | 99% | 98% | 94% | 87% | 102% |
| 20241111 | 5,608 | 5,675 | 5,523 | 5,538 | 397,000 | -83 | 99% | 99% | 135% | ▼ | 101% | 99% | 95% | 86% | 101% |
| 20241112 | 5,533 | 5,625 | 5,517 | 5,592 | 294,700 | 54 | 101% | 101% | 74% | ▲ | 99% | 96% | 95% | 87% | 102% |
| 20241113 | 5,553 | 5,571 | 5,480 | 5,497 | 269,100 | -95 | 98% | 99% | 91% | ▼ | 101% | 97% | 96% | 87% | 100% |
| 20241114 | 5,454 | 5,527 | 5,454 | 5,486 | 171,200 | -11 | 100% | 101% | 64% | ▼▼ | 99% | 94% | 96% | 87% | 100% |
| 20241115 | 5,500 | 5,537 | 5,462 | 5,462 | 179,700 | -24 | 100% | 99% | 105% | ▼▼▼ | 97% | 95% | 97% | 86% | 100% |
| 20241118 | 5,428 | 5,465 | 5,252 | 5,266 | 345,100 | -196 | 96% | 97% | 192% | ▼▼▼▼ | 102% | 99% | 101% | 83% | 100% |
| 20241119 | 5,190 | 5,379 | 5,188 | 5,313 | 309,000 | 47 | 101% | 102% | 90% | ▲ | 98% | 97% | 99% | 84% | 101% |
| 20241120 | 5,301 | 5,315 | 5,180 | 5,185 | 234,900 | -128 | 98% | 98% | 76% | ▼ | 98% | 98% | 101% | 82% | 100% |
| 20241121 | 5,170 | 5,225 | 5,026 | 5,070 | 441,400 | -115 | 98% | 98% | 188% | ▼▼ | 101% | 101% | 103% | 80% | 100% |
| 20241122 | 5,104 | 5,196 | 5,054 | 5,150 | 270,900 | 80 | 102% | 101% | 61% | ▲ | 99% | 99% | 101% | 82% | 102% |
| 20241125 | 5,192 | 5,229 | 5,111 | 5,121 | 206,000 | -29 | 99% | 99% | 76% | ▼ | 99% | 101% | 102% | 81% | 101% |
| 20241126 | 5,130 | 5,147 | 5,057 | 5,089 | 177,700 | -32 | 99% | 99% | 86% | ▼▼ | 101% | 103% | 103% | 81% | 100% |
| 20241127 | 5,055 | 5,169 | 5,051 | 5,091 | 153,700 | 2 | 100% | 101% | 86% | ▲ | 101% | 104% | 102% | 81% | 100% |
| 20241128 | 5,079 | 5,160 | 5,079 | 5,140 | 111,900 | 49 | 101% | 101% | 73% | ▲▲ | 100% | 102% | 100% | 91% | 101% |
| 20241129 | 5,141 | 5,174 | 5,125 | 5,143 | 106,400 | 3 | 100% | 100% | 95% | ▲▲▲ | 101% | 101% | 101% | 91% | 101% |
| 20241202 | 5,125 | 5,197 | 5,113 | 5,182 | 166,800 | 39 | 101% | 101% | 157% | ▲▲▲▲ | 100% | 100% | 97% | 92% | 102% |
| 20241203 | 5,235 | 5,270 | 5,182 | 5,212 | 169,400 | 30 | 101% | 100% | 102% | ▲▲▲▲▲ | 100% | 100% | 96% | 93% | 103% |
| 20241204 | 5,264 | 5,307 | 5,231 | 5,258 | 232,900 | 46 | 101% | 100% | 137% | ▲▲▲▲▲▲ | 98% | 99% | 96% | 94% | 104% |
| 20241205 | 5,286 | 5,286 | 5,152 | 5,171 | 183,400 | -87 | 98% | 98% | 79% | ▼ | 100% | 101% | 98% | 92% | 102% |
| 20241206 | 5,152 | 5,171 | 5,067 | 5,127 | 184,300 | -44 | 99% | 100% | 100% | ▼▼ | 102% | 100% | 0% | 92% | 101% |
| 20241209 | 5,130 | 5,267 | 5,123 | 5,247 | 185,000 | 120 | 102% | 102% | 100% | ▲ | 98% | 97% | 0% | 94% | 103% |
| 20241210 | 5,298 | 5,319 | 5,217 | 5,217 | 245,100 | -30 | 99% | 98% | 132% | ▼ | 99% | 99% | 0% | 95% | 103% |
| 20241211 | 5,233 | 5,252 | 5,154 | 5,185 | 77,400 | -32 | 99% | 99% | 32% | ▼▼ | 99% | 98% | 0% | 95% | 102% |
| 20241212 | 5,198 | 5,205 | 5,141 | 5,152 | 192,300 | -33 | 99% | 99% | 248% | ▼▼▼ | 101% | 100% | 0% | 94% | 102% |
| 20241213 | 5,086 | 5,145 | 5,079 | 5,145 | 166,500 | -7 | 100% | 101% | 87% | ▼▼▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241216 | 5,110 | 5,189 | 5,106 | 5,165 | 85,700 | 20 | 100% | 101% | 51% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241217 | 5,145 | 5,164 | 5,055 | 5,087 | 156,000 | -78 | 98% | 99% | 182% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 5,110 | 5,112 | 5,038 | 5,071 | 118,000 | -16 | 100% | 99% | 76% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 5,015 | 5,116 | 5,004 | 5,075 | 94,500 | 4 | 100% | 101% | 80% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 5,075 | 5,116 | 5,052 | 5,067 | 151,300 | -8 | 100% | 100% | 160% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 16,300 | 201,000 | 12,000 | 34,100 | 4,300 | 166,900 |
| 2024-12-06 | 16,100 | 211,800 | 11,800 | 36,900 | 4,300 | 174,900 |
| 2024-11-29 | 16,100 | 221,900 | 11,900 | 33,100 | 4,200 | 188,800 |
| 2024-11-22 | 21,500 | 202,000 | 13,000 | 35,500 | 8,500 | 166,500 |
| 2024-11-15 | 14,800 | 187,500 | 11,900 | 35,600 | 2,900 | 151,900 |
| 2024-11-08 | 14,200 | 217,600 | 11,800 | 41,100 | 2,400 | 176,500 |
| 2024-11-01 | 21,400 | 266,800 | 11,900 | 51,700 | 9,500 | 215,100 |
| 2024-10-25 | 16,200 | 75,200 | 11,800 | 17,900 | 4,400 | 57,300 |
| 2024-10-18 | 21,100 | 68,000 | 17,600 | 15,600 | 3,500 | 52,400 |
| 2024-10-11 | 22,400 | 59,900 | 17,600 | 14,300 | 4,800 | 45,600 |
| 2024-10-04 | 21,900 | 56,400 | 17,900 | 14,800 | 4,000 | 41,600 |
| 2024-09-27 | 24,400 | 55,100 | 18,400 | 14,900 | 6,000 | 40,200 |
| 2024-09-20 | 27,100 | 62,900 | 22,400 | 16,400 | 4,700 | 46,500 |
| 2024-09-13 | 35,100 | 73,600 | 30,700 | 19,200 | 4,400 | 54,400 |
| 2024-09-06 | 35,700 | 66,500 | 30,100 | 14,900 | 5,600 | 51,600 |
| 2024-08-30 | 38,500 | 83,500 | 30,100 | 20,800 | 8,400 | 62,700 |
| 2024-08-23 | 34,300 | 76,200 | 30,100 | 15,900 | 4,200 | 60,300 |
| 2024-08-16 | 38,900 | 64,000 | 36,200 | 15,600 | 2,700 | 48,400 |
| 2024-08-09 | 39,800 | 56,500 | 36,200 | 14,200 | 3,600 | 42,300 |
| 2024-08-02 | 50,300 | 67,700 | 37,300 | 25,900 | 13,000 | 41,800 |
| 2024-07-26 | 40,900 | 162,600 | 36,800 | 42,800 | 4,100 | 119,800 |
| 2024-07-19 | 36,000 | 180,000 | 33,400 | 44,800 | 2,600 | 135,200 |
| 2024-07-12 | 37,300 | 180,700 | 33,800 | 46,500 | 3,500 | 134,200 |
| 2024-07-05 | 44,500 | 181,000 | 33,900 | 42,600 | 10,600 | 138,400 |
| 2024-06-28 | 42,000 | 179,100 | 33,800 | 42,900 | 8,200 | 136,200 |
| 2024-06-21 | 44,000 | 177,700 | 32,000 | 42,600 | 12,000 | 135,100 |
| 2024-06-14 | 45,900 | 191,600 | 31,600 | 44,400 | 14,300 | 147,200 |
| 2024-06-07 | 43,500 | 189,600 | 31,300 | 47,100 | 12,200 | 142,500 |
| 2024-05-31 | 47,500 | 179,800 | 36,200 | 49,800 | 11,300 | 130,000 |
| 2024-05-24 | 45,700 | 162,300 | 34,700 | 33,400 | 11,000 | 128,900 |
| 2024-05-17 | 50,500 | 158,900 | 34,400 | 33,100 | 16,100 | 125,800 |
| 2024-05-10 | 49,000 | 175,000 | 34,100 | 40,400 | 14,900 | 134,600 |
| 2024-05-02 | 48,400 | 176,900 | 34,400 | 44,100 | 14,000 | 132,800 |
| 2024-04-26 | 54,900 | 129,100 | 35,100 | 38,800 | 19,800 | 90,300 |
| 2024-04-19 | 48,500 | 142,100 | 34,500 | 43,600 | 14,000 | 98,500 |
| 2024-04-12 | 46,500 | 140,300 | 35,200 | 42,700 | 11,300 | 97,600 |
| 2024-04-05 | 51,500 | 86,700 | 42,600 | 28,500 | 8,900 | 58,200 |
| 2024-03-29 | 50,400 | 107,200 | 42,100 | 34,400 | 8,300 | 72,800 |
| 2024-03-22 | 54,000 | 98,000 | 44,200 | 33,200 | 9,800 | 64,800 |
| 2024-03-15 | 61,700 | 85,800 | 51,200 | 30,600 | 10,500 | 55,200 |
| 2024-03-08 | 60,300 | 87,000 | 50,700 | 34,300 | 9,600 | 52,700 |
| 2024-03-01 | 54,600 | 90,800 | 45,400 | 33,800 | 9,200 | 57,000 |
| 2024-02-22 | 46,600 | 80,400 | 35,500 | 28,400 | 11,100 | 52,000 |
| 2024-02-16 | 46,700 | 76,700 | 35,500 | 24,900 | 11,200 | 51,800 |
| 2024-02-09 | 50,600 | 64,700 | 37,000 | 21,100 | 13,600 | 43,600 |
| 2024-02-02 | 51,600 | 48,900 | 37,500 | 18,000 | 14,100 | 30,900 |
| 2024-01-26 | 44,800 | 36,600 | 35,500 | 14,900 | 9,300 | 21,700 |
| 2024-01-19 | 42,400 | 32,900 | 30,000 | 15,200 | 12,400 | 17,700 |
| 2024-01-12 | 39,400 | 36,200 | 25,600 | 15,600 | 13,800 | 20,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | 九電工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240729 | 16:00 | 九電工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 17:00 | 九電工 | イーレックス株式会社の第三者割当増資の引き受けについて |
| 20240426 | 15:00 | 九電工 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240426 | 15:00 | 九電工 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:00 | 九電工 | 支配株主等に関する事項について |
| 20240226 | 15:00 | 九電工 | セントラル総合開発株式会社（証券コード：3238）株式の買集め行為に該当する株式取得に関するお知らせ |
| 20240129 | 16:00 | 九電工 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXQM | 350 | 2024-02-22 14:43 | 株式会社九電工 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1959 | 1 | 株式会社 九電工 | 2024-12-21 16:26:17 |
| 1959 | 2 | 統合報告書 KYUDENKO REPORT 2024 | 2024-12-03 17:31:10 |
| 1959 | 2 | 第97期半期報告書 | 2024-11-26 16:31:22 |
| 1959 | 2 | 2025年3月期中間期 決算説明会資料（決算説明会資料） | 2024-11-14 15:30:36 |
| 1959 | 2 | 第97期半期報告書 | 2024-11-09 01:31:48 |
| 1959 | 2 | 第2四半期決算短信（連結） | 2024-10-30 22:31:31 |
| 1959 | 2 | 2025年3月期第1四半期 決算資料（補足資料） | 2024-07-30 03:29:43 |
| 1959 | 2 | 第96期有価証券報告書 | 2024-06-28 17:34:46 |
| 1959 | 2 | 第96期 定時株主総会における議決権行使結果のお知らせ | 2024-06-28 17:34:44 |
| 1959 | 2 | 第96期定時株主総会決議のご報告 | 2024-06-26 17:52:59 |