| 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 | 11,500 | 11,520 | 11,470 | 11,480 | 1,600 | -10 | 100% | 100% | 64% | ▼▼▼ | 100% | 101% | 118% | 98% | 101% |
| 20250121 | 11,480 | 11,610 | 11,480 | 11,480 | 500 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 118% | 98% | 101% |
| 20250122 | 11,490 | 11,550 | 11,490 | 11,530 | 4,400 | 50 | 100% | 100% | 880% | ▲ | 99% | 101% | 117% | 98% | 102% |
| 20250123 | 11,600 | 11,600 | 11,510 | 11,510 | 200 | -20 | 100% | 99% | 5% | ▼ | 100% | 101% | 118% | 98% | 102% |
| 20250124 | 11,510 | 11,530 | 11,500 | 11,530 | 400 | 20 | 100% | 100% | 200% | ▲ | 99% | 101% | 116% | 98% | 102% |
| 20250127 | 11,770 | 11,770 | 11,610 | 11,610 | 900 | 80 | 101% | 99% | 225% | ▲▲ | 101% | 103% | 121% | 99% | 103% |
| 20250128 | 11,540 | 11,600 | 11,540 | 11,600 | 500 | -10 | 100% | 101% | 56% | ▼ | 100% | 102% | 120% | 99% | 102% |
| 20250129 | 11,650 | 11,670 | 11,590 | 11,670 | 700 | 70 | 101% | 100% | 140% | ▲ | 100% | 102% | 120% | 99% | 102% |
| 20250130 | 11,650 | 11,650 | 11,650 | 11,650 | 100 | -20 | 100% | 100% | 14% | ▼ | 101% | 100% | 119% | 99% | 102% |
| 20250131 | 11,760 | 11,870 | 11,760 | 11,870 | 1,000 | 220 | 102% | 101% | 1000% | ▲ | 99% | 103% | 118% | 100% | 103% |
| 20250203 | 11,900 | 11,920 | 11,750 | 11,750 | 1,900 | -120 | 99% | 99% | 190% | ▼ | 101% | 105% | 119% | 99% | 102% |
| 20250205 | 11,750 | 11,900 | 11,750 | 11,900 | 800 | 150 | 101% | 101% | 42% | ▲ | 99% | 105% | 118% | 100% | 104% |
| 20250206 | 11,900 | 11,900 | 11,810 | 11,810 | 400 | -90 | 99% | 99% | 50% | ▼ | 99% | 110% | 117% | 99% | 103% |
| 20250207 | 11,920 | 11,920 | 11,770 | 11,770 | 600 | -40 | 100% | 99% | 150% | ▼▼ | 104% | 114% | 116% | 99% | 103% |
| 20250210 | 11,860 | 12,390 | 11,860 | 12,300 | 2,200 | 530 | 105% | 104% | 367% | ▲ | 100% | 109% | 111% | 100% | 107% |
| 20250212 | 12,390 | 12,410 | 12,350 | 12,350 | 400 | 50 | 100% | 100% | 18% | ▲▲ | 101% | 109% | 111% | 100% | 108% |
| 20250213 | 12,400 | 12,500 | 12,390 | 12,480 | 1,100 | 130 | 101% | 101% | 275% | ▲▲▲ | 105% | 108% | 110% | 100% | 109% |
| 20250214 | 12,500 | 13,080 | 12,500 | 13,080 | 4,200 | 600 | 105% | 105% | 382% | ▲▲▲▲ | 96% | 97% | 97% | 100% | 114% |
| 20250217 | 14,100 | 14,120 | 13,500 | 13,510 | 14,700 | 430 | 103% | 96% | 350% | ▲▲▲▲▲ | 100% | 104% | 102% | 100% | 118% |
| 20250218 | 13,510 | 13,610 | 13,200 | 13,560 | 1,200 | 50 | 100% | 100% | 8% | ▲▲▲▲▲▲ | 100% | 103% | 101% | 100% | 118% |
| 20250219 | 13,560 | 13,560 | 13,300 | 13,550 | 1,000 | -10 | 100% | 100% | 83% | ▼ | 100% | 103% | 102% | 100% | 118% |
| 20250220 | 13,400 | 13,480 | 13,300 | 13,400 | 1,100 | -150 | 99% | 100% | 110% | ▼▼ | 101% | 101% | 102% | 99% | 116% |
| 20250225 | 13,560 | 13,860 | 13,560 | 13,690 | 1,100 | 290 | 102% | 101% | 100% | ▲ | 102% | 99% | 101% | 100% | 119% |
| 20250226 | 13,750 | 14,000 | 13,750 | 14,000 | 900 | 310 | 102% | 102% | 82% | ▲▲ | 100% | 99% | 101% | 100% | 121% |
| 20250227 | 13,730 | 13,900 | 13,710 | 13,790 | 800 | -210 | 99% | 100% | 89% | ▼ | 98% | 99% | 100% | 99% | 119% |
| 20250228 | 13,860 | 13,860 | 13,630 | 13,630 | 700 | -160 | 99% | 98% | 88% | ▼▼ | 100% | 100% | 102% | 97% | 118% |
| 20250303 | 13,630 | 13,630 | 13,480 | 13,600 | 1,500 | -30 | 100% | 100% | 214% | ▼▼▼ | 100% | 101% | 102% | 97% | 117% |
| 20250304 | 13,600 | 13,690 | 13,600 | 13,600 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 101% | 102% | 97% | 117% |
| 20250305 | 13,600 | 13,640 | 13,600 | 13,640 | 400 | 40 | 100% | 100% | 44% | ▲ | 100% | 100% | 102% | 97% | 116% |
| 20250306 | 13,650 | 13,660 | 13,530 | 13,660 | 600 | 20 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 103% | 98% | 116% |
| 20250307 | 13,510 | 13,570 | 13,510 | 13,550 | 500 | -110 | 99% | 100% | 83% | ▼ | 101% | 100% | 102% | 97% | 115% |
| 20250310 | 13,600 | 13,730 | 13,530 | 13,730 | 300 | 180 | 101% | 101% | 60% | ▲ | 100% | 100% | 101% | 98% | 117% |
| 20250311 | 13,610 | 13,610 | 13,430 | 13,600 | 1,700 | -130 | 99% | 100% | 567% | ▼ | 100% | 99% | 98% | 97% | 116% |
| 20250313 | 13,710 | 13,710 | 13,680 | 13,680 | 200 | 80 | 101% | 100% | 12% | ▲ | 100% | 101% | 99% | 98% | 111% |
| 20250314 | 13,570 | 13,580 | 13,560 | 13,560 | 400 | -120 | 99% | 100% | 200% | ▼ | 101% | 102% | 99% | 97% | 110% |
| 20250317 | 13,500 | 13,630 | 13,500 | 13,630 | 500 | 70 | 101% | 101% | 125% | ▲ | 100% | 102% | 98% | 97% | 109% |
| 20250318 | 13,520 | 13,600 | 13,500 | 13,500 | 1,100 | -130 | 99% | 100% | 220% | ▼ | 101% | 103% | 97% | 96% | 103% |
| 20250319 | 13,500 | 13,570 | 13,500 | 13,570 | 200 | 70 | 101% | 101% | 18% | ▲ | 100% | 102% | 94% | 97% | 101% |
| 20250321 | 13,600 | 13,650 | 13,600 | 13,650 | 400 | 80 | 101% | 100% | 200% | ▲▲ | 99% | 99% | 92% | 98% | 102% |
| 20250324 | 13,880 | 13,880 | 13,750 | 13,800 | 400 | 150 | 101% | 99% | 100% | ▲▲▲ | 100% | 98% | 92% | 99% | 103% |
| 20250325 | 13,840 | 13,840 | 13,790 | 13,820 | 500 | 20 | 100% | 100% | 125% | ▲▲▲▲ | 101% | 97% | 92% | 99% | 103% |
| 20250326 | 13,820 | 13,900 | 13,770 | 13,900 | 1,100 | 80 | 101% | 101% | 220% | ▲▲▲▲▲ | 99% | 96% | 91% | 99% | 103% |
| 20250327 | 14,000 | 14,060 | 13,810 | 13,810 | 1,500 | -90 | 99% | 99% | 136% | ▼ | 102% | 99% | 96% | 99% | 102% |
| 20250328 | 13,300 | 13,500 | 13,160 | 13,500 | 1,600 | -310 | 98% | 102% | 107% | ▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20250331 | 13,300 | 13,470 | 13,210 | 13,330 | 800 | -170 | 99% | 100% | 50% | ▼▼▼ | 100% | 91% | 96% | 96% | 100% |
| 20250401 | 13,350 | 13,490 | 13,350 | 13,410 | 600 | 80 | 101% | 100% | 75% | ▲ | 98% | 89% | 95% | 96% | 101% |
| 20250402 | 13,500 | 13,500 | 13,200 | 13,200 | 700 | -210 | 98% | 98% | 117% | ▼ | 99% | 93% | 0% | 95% | 100% |
| 20250403 | 13,200 | 13,200 | 12,900 | 13,060 | 1,100 | -140 | 99% | 99% | 157% | ▼▼ | 95% | 95% | 0% | 94% | 100% |
| 20250404 | 12,900 | 12,900 | 12,070 | 12,200 | 2,900 | -860 | 93% | 95% | 264% | ▼▼▼ | 112% | 115% | 0% | 88% | 100% |
| 20250408 | 10,700 | 11,990 | 10,700 | 11,990 | 9,000 | -210 | 98% | 112% | 310% | ▼▼▼▼ | 103% | 110% | 0% | 86% | 100% |
| 20250409 | 11,500 | 11,900 | 11,310 | 11,900 | 700 | -90 | 99% | 103% | 8% | ▼▼▼▼▼ | 100% | 104% | 0% | 86% | 100% |
| 20250410 | 12,200 | 12,790 | 12,200 | 12,230 | 1,600 | 330 | 103% | 100% | 229% | ▲ | 100% | 105% | 0% | 88% | 103% |
| 20250411 | 12,160 | 12,470 | 12,160 | 12,200 | 600 | -30 | 100% | 100% | 38% | ▼ | 100% | 104% | 0% | 88% | 103% |
| 20250414 | 12,250 | 12,480 | 12,250 | 12,300 | 1,400 | 100 | 101% | 100% | 233% | ▲ | 101% | 0% | 0% | 88% | 103% |
| 20250415 | 12,600 | 12,740 | 12,460 | 12,690 | 600 | 390 | 103% | 101% | 43% | ▲▲ | 101% | 0% | 0% | 91% | 107% |
| 20250416 | 12,480 | 12,560 | 12,480 | 12,560 | 300 | -130 | 99% | 101% | 50% | ▼ | 100% | 0% | 0% | 90% | 106% |
| 20250417 | 12,780 | 12,780 | 12,780 | 12,780 | 200 | 220 | 102% | 100% | 67% | ▲ | % | % | % | 92% | 107% |
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 | 10,100 | 0 | 4,100 | 0 | 6,000 |
| 2025-04-04 | 0 | 11,100 | 0 | 4,100 | 0 | 7,000 |
| 2025-03-28 | 0 | 10,500 | 0 | 4,200 | 0 | 6,300 |
| 2025-03-21 | 0 | 11,400 | 0 | 4,500 | 0 | 6,900 |
| 2025-03-14 | 0 | 11,500 | 0 | 4,400 | 0 | 7,100 |
| 2025-03-07 | 0 | 11,800 | 0 | 4,600 | 0 | 7,200 |
| 2025-02-28 | 0 | 12,000 | 0 | 4,800 | 0 | 7,200 |
| 2025-02-21 | 0 | 12,400 | 0 | 4,900 | 0 | 7,500 |
| 2025-02-14 | 0 | 12,400 | 0 | 5,900 | 0 | 6,500 |
| 2025-02-07 | 0 | 12,100 | 0 | 5,600 | 0 | 6,500 |
| 2025-01-31 | 0 | 13,000 | 0 | 5,800 | 0 | 7,200 |
| 2025-01-24 | 0 | 13,600 | 0 | 6,100 | 0 | 7,500 |
| 2025-01-17 | 0 | 15,600 | 0 | 7,500 | 0 | 8,100 |
| 2025-01-10 | 0 | 16,800 | 0 | 8,300 | 0 | 8,500 |
| 2024-12-27 | 0 | 16,600 | 0 | 8,400 | 0 | 8,200 |
| 2024-12-20 | 0 | 16,400 | 0 | 8,100 | 0 | 8,300 |
| 2024-12-13 | 0 | 17,500 | 0 | 8,300 | 0 | 9,200 |
| 2024-12-06 | 0 | 17,500 | 0 | 8,300 | 0 | 9,200 |
| 2024-11-29 | 0 | 17,600 | 0 | 8,700 | 0 | 8,900 |
| 2024-11-22 | 0 | 17,600 | 0 | 8,600 | 0 | 9,000 |
| 2024-11-15 | 0 | 18,600 | 0 | 8,800 | 0 | 9,800 |
| 2024-11-08 | 0 | 18,400 | 0 | 9,000 | 0 | 9,400 |
| 2024-11-01 | 0 | 18,500 | 0 | 9,000 | 0 | 9,500 |
| 2024-10-25 | 0 | 19,100 | 0 | 9,100 | 0 | 10,000 |
| 2024-10-18 | 0 | 18,800 | 0 | 9,000 | 0 | 9,800 |
| 2024-10-11 | 0 | 18,800 | 0 | 9,200 | 0 | 9,600 |
| 2024-10-04 | 0 | 17,400 | 0 | 7,700 | 0 | 9,700 |
| 2024-09-27 | 0 | 18,200 | 0 | 7,700 | 0 | 10,500 |
| 2024-09-20 | 0 | 18,400 | 0 | 7,700 | 0 | 10,700 |
| 2024-09-13 | 0 | 16,400 | 0 | 7,200 | 0 | 9,200 |
| 2024-09-06 | 0 | 17,800 | 0 | 8,500 | 0 | 9,300 |
| 2024-08-30 | 0 | 16,900 | 0 | 8,500 | 0 | 8,400 |
| 2024-08-23 | 0 | 17,900 | 0 | 9,400 | 0 | 8,500 |
| 2024-08-16 | 0 | 19,500 | 0 | 11,000 | 0 | 8,500 |
| 2024-08-09 | 0 | 19,700 | 0 | 10,600 | 0 | 9,100 |
| 2024-08-02 | 0 | 23,000 | 0 | 11,800 | 0 | 11,200 |
| 2024-07-26 | 0 | 25,900 | 0 | 13,300 | 0 | 12,600 |
| 2024-07-19 | 0 | 26,100 | 0 | 13,500 | 0 | 12,600 |
| 2024-07-12 | 0 | 26,100 | 0 | 13,300 | 0 | 12,800 |
| 2024-07-05 | 0 | 27,000 | 0 | 13,800 | 0 | 13,200 |
| 2024-06-28 | 0 | 28,300 | 0 | 14,600 | 0 | 13,700 |
| 2024-06-21 | 0 | 27,900 | 0 | 14,500 | 0 | 13,400 |
| 2024-06-14 | 0 | 28,200 | 0 | 14,700 | 0 | 13,500 |
| 2024-06-07 | 0 | 27,000 | 0 | 14,800 | 0 | 12,200 |
| 2024-05-31 | 0 | 24,900 | 0 | 13,300 | 0 | 11,600 |
| 2024-05-24 | 0 | 24,600 | 0 | 13,600 | 0 | 11,000 |
| 2024-05-17 | 0 | 21,700 | 0 | 13,600 | 0 | 8,100 |
| 2024-05-10 | 0 | 25,800 | 0 | 14,800 | 0 | 11,000 |
| 2024-05-02 | 0 | 25,500 | 0 | 14,800 | 0 | 10,700 |
| 2024-04-26 | 0 | 25,700 | 0 | 14,500 | 0 | 11,200 |
| 2024-04-19 | 0 | 25,600 | 0 | 14,500 | 0 | 11,100 |
| 2024-04-12 | 0 | 26,600 | 0 | 15,300 | 0 | 11,300 |
| 2024-04-05 | 0 | 26,400 | 0 | 15,200 | 0 | 11,200 |
| 2024-03-29 | 0 | 27,400 | 0 | 16,000 | 0 | 11,400 |
| 2024-03-22 | 0 | 24,000 | 0 | 14,300 | 0 | 9,700 |
| 2024-03-15 | 0 | 24,100 | 0 | 14,100 | 0 | 10,000 |
| 2024-03-08 | 0 | 22,800 | 0 | 14,000 | 0 | 8,800 |
| 2024-03-01 | 0 | 22,500 | 0 | 13,900 | 0 | 8,600 |
| 2024-02-22 | 0 | 22,300 | 0 | 13,800 | 0 | 8,500 |
| 2024-02-16 | 0 | 22,600 | 0 | 13,700 | 0 | 8,900 |
| 2024-02-09 | 0 | 19,500 | 0 | 13,400 | 0 | 6,100 |
| 2024-02-02 | 0 | 20,000 | 0 | 13,600 | 0 | 6,400 |
| 2024-01-26 | 0 | 19,800 | 0 | 13,400 | 0 | 6,400 |
| 2024-01-19 | 0 | 18,600 | 0 | 13,300 | 0 | 5,300 |
| 2024-01-12 | 0 | 20,000 | 0 | 14,900 | 0 | 5,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 17:30 | 那須鉄 | （訂正）「取締役の担当職務の変更に関するお知らせ」の一部訂正について |
| 20250311 | 16:00 | 那須鉄 | 取締役の担当職務の変更に関するお知らせ |
| 20250214 | 16:00 | 那須鉄 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:00 | 那須鉄 | 2025年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20241113 | 16:00 | 那須鉄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | 那須鉄 | 配当予想の修正に関するお知らせ |
| 20240808 | 16:00 | 那須鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 那須鉄 | 2025年３月期第２四半期累計期間及び通期連結業績予想の修正に関するお知らせ |
| 20240531 | 15:00 | 那須鉄 | 中期経営計画の進捗状況について |
| 20240528 | 15:00 | 那須鉄 | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続に関するお知らせ |
| 20240516 | 15:30 | 那須鉄 | 株式会社ケー・エフ・シー（証券コード：3420）株式の買集め行為に該当する株式取得についてのお知らせ |
| 20240514 | 16:00 | 那須鉄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240423 | 16:00 | 那須鉄 | 投資単位の引下げに関する考え方および方針について |
| 20240423 | 16:00 | 那須鉄 | 取締役の異動に関するお知らせ |
| 20240312 | 16:00 | 那須鉄 | 取締役の担当職務の変更に関するお知らせ |
| 20240213 | 16:00 | 那須鉄 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 那須鉄 | 2024年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V08G | 350 | 2025-01-10 15:54 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100UYP6 | 350 | 2024-12-20 15:35 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100UH44 | 350 | 2024-10-07 15:38 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100U6PU | 350 | 2024-08-13 15:06 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100TGZM | 350 | 2024-05-23 15:03 | 那須電機鉄工株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5922 | 2 | 第102回定時株主総会における議決権行使結果のお知らせ - 那須電機鉄工株式会社 | 2024-06-28 22:29:34 |
| 5922 | 2 | 第102回定時株主総会招集ご通知 - 那須電機鉄工株式会社 | 2024-06-21 16:33:27 |
| 5922 | 2 | 株主総会 - 那須電機鉄工株式会社 | 2024-06-21 16:33:25 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 13 | 2024-06-19 14:55:48 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 6 | 2024-06-19 14:55:45 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 5 | 2024-06-19 14:55:42 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 4 | 2024-06-19 14:55:37 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 3 | 2024-06-19 14:55:34 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 - Page 2 | 2024-06-19 14:55:31 |
| 5922 | 2 | IR情報アーカイブ - 那須電機鉄工株式会社 | 2024-06-18 07:46:43 |