| 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 | 2,716 | 2,716 | 2,676 | 2,694 | 17,200 | 16 | 101% | 99% | 121% | ▲ | 100% | 103% | 109% | 100% | 106% |
| 20240925 | 2,700 | 2,723 | 2,662 | 2,703 | 17,700 | 9 | 100% | 100% | 103% | ▲▲ | 102% | 102% | 108% | 100% | 107% |
| 20240926 | 2,729 | 2,811 | 2,723 | 2,796 | 42,400 | 93 | 103% | 102% | 240% | ▲▲▲ | 99% | 100% | 105% | 100% | 111% |
| 20240927 | 2,800 | 2,806 | 2,756 | 2,779 | 14,100 | -17 | 99% | 99% | 33% | ▼ | 99% | 103% | 108% | 99% | 110% |
| 20240930 | 2,731 | 2,746 | 2,690 | 2,713 | 17,200 | -66 | 98% | 99% | 122% | ▼▼ | 101% | 103% | 106% | 97% | 107% |
| 20241001 | 2,752 | 2,798 | 2,713 | 2,781 | 15,500 | 68 | 103% | 101% | 90% | ▲ | 100% | 104% | 105% | 99% | 110% |
| 20241002 | 2,750 | 2,795 | 2,710 | 2,743 | 20,500 | -38 | 99% | 100% | 132% | ▼ | 100% | 102% | 103% | 98% | 108% |
| 20241003 | 2,794 | 2,810 | 2,767 | 2,794 | 12,500 | 51 | 102% | 100% | 61% | ▲ | 102% | 103% | 104% | 100% | 110% |
| 20241004 | 2,768 | 2,826 | 2,768 | 2,826 | 17,800 | 32 | 101% | 102% | 142% | ▲▲ | 100% | 102% | 100% | 100% | 112% |
| 20241007 | 2,848 | 2,858 | 2,824 | 2,848 | 18,100 | 22 | 101% | 100% | 102% | ▲▲▲ | 100% | 105% | 101% | 100% | 113% |
| 20241008 | 2,824 | 2,849 | 2,810 | 2,823 | 9,600 | -25 | 99% | 100% | 53% | ▼ | 101% | 105% | 102% | 99% | 112% |
| 20241009 | 2,823 | 2,858 | 2,816 | 2,847 | 10,800 | 24 | 101% | 101% | 113% | ▲ | 100% | 103% | 102% | 100% | 111% |
| 20241010 | 2,850 | 2,850 | 2,806 | 2,838 | 14,100 | -9 | 100% | 100% | 131% | ▼ | 101% | 101% | 102% | 100% | 111% |
| 20241011 | 2,865 | 2,910 | 2,860 | 2,899 | 36,600 | 61 | 102% | 101% | 260% | ▲ | 99% | 96% | 98% | 100% | 111% |
| 20241015 | 2,993 | 2,993 | 2,922 | 2,952 | 25,200 | 53 | 102% | 99% | 69% | ▲▲ | 100% | 98% | 100% | 100% | 113% |
| 20241016 | 2,935 | 2,972 | 2,906 | 2,922 | 15,100 | -30 | 99% | 100% | 60% | ▼ | 98% | 96% | 100% | 99% | 110% |
| 20241017 | 2,938 | 2,955 | 2,883 | 2,883 | 12,000 | -39 | 99% | 98% | 79% | ▼▼ | 99% | 97% | 102% | 98% | 108% |
| 20241018 | 2,883 | 2,910 | 2,854 | 2,868 | 8,500 | -15 | 99% | 99% | 71% | ▼▼▼ | 101% | 98% | 103% | 97% | 107% |
| 20241021 | 2,853 | 2,900 | 2,845 | 2,879 | 16,100 | 11 | 100% | 101% | 189% | ▲ | 98% | 96% | 102% | 98% | 108% |
| 20241022 | 2,888 | 2,900 | 2,832 | 2,835 | 15,600 | -44 | 98% | 98% | 97% | ▼ | 99% | 99% | 103% | 96% | 105% |
| 20241023 | 2,835 | 2,842 | 2,803 | 2,803 | 17,700 | -32 | 99% | 99% | 113% | ▼▼ | 101% | 102% | 106% | 95% | 104% |
| 20241024 | 2,779 | 2,831 | 2,778 | 2,809 | 19,600 | 6 | 100% | 101% | 111% | ▲ | 97% | 100% | 103% | 95% | 104% |
| 20241025 | 2,850 | 2,850 | 2,736 | 2,768 | 23,900 | -41 | 99% | 97% | 122% | ▼ | 100% | 104% | 100% | 94% | 102% |
| 20241028 | 2,760 | 2,799 | 2,741 | 2,773 | 16,200 | 5 | 100% | 100% | 68% | ▲ | 102% | 104% | 100% | 94% | 102% |
| 20241029 | 2,747 | 2,800 | 2,742 | 2,800 | 20,000 | 27 | 101% | 102% | 123% | ▲▲ | 101% | 102% | 98% | 95% | 102% |
| 20241030 | 2,800 | 2,823 | 2,779 | 2,823 | 57,700 | 23 | 101% | 101% | 289% | ▲▲▲ | 101% | 102% | 97% | 96% | 103% |
| 20241031 | 2,830 | 2,895 | 2,827 | 2,855 | 25,900 | 32 | 101% | 101% | 45% | ▲▲▲▲ | 101% | 102% | 98% | 97% | 103% |
| 20241101 | 2,839 | 2,881 | 2,839 | 2,857 | 21,000 | 2 | 100% | 101% | 81% | ▲▲▲▲▲ | 98% | 101% | 96% | 97% | 103% |
| 20241105 | 2,895 | 2,895 | 2,846 | 2,846 | 14,600 | -11 | 100% | 98% | 70% | ▼ | 100% | 103% | 98% | 96% | 103% |
| 20241106 | 2,847 | 2,873 | 2,840 | 2,860 | 15,200 | 14 | 100% | 100% | 104% | ▲ | 100% | 95% | 96% | 97% | 103% |
| 20241107 | 2,880 | 2,898 | 2,867 | 2,885 | 19,500 | 25 | 101% | 100% | 128% | ▲▲ | 100% | 95% | 96% | 98% | 104% |
| 20241108 | 2,901 | 2,917 | 2,880 | 2,899 | 12,900 | 14 | 100% | 100% | 66% | ▲▲▲ | 101% | 95% | 96% | 98% | 105% |
| 20241111 | 2,900 | 2,935 | 2,899 | 2,933 | 24,000 | 34 | 101% | 101% | 186% | ▲▲▲▲ | 96% | 97% | 98% | 99% | 106% |
| 20241112 | 2,846 | 2,846 | 2,736 | 2,738 | 64,900 | -195 | 93% | 96% | 270% | ▼ | 99% | 101% | 102% | 93% | 100% |
| 20241113 | 2,722 | 2,745 | 2,673 | 2,683 | 22,500 | -55 | 98% | 99% | 35% | ▼▼ | 101% | 102% | 103% | 91% | 100% |
| 20241114 | 2,705 | 2,763 | 2,705 | 2,744 | 16,300 | 61 | 102% | 101% | 72% | ▲ | 99% | 98% | 100% | 94% | 102% |
| 20241115 | 2,785 | 2,785 | 2,733 | 2,752 | 16,900 | 8 | 100% | 99% | 104% | ▲▲ | 99% | 99% | 100% | 94% | 103% |
| 20241118 | 2,757 | 2,765 | 2,717 | 2,726 | 9,700 | -26 | 99% | 99% | 57% | ▼ | 98% | 98% | 98% | 93% | 102% |
| 20241119 | 2,800 | 2,825 | 2,745 | 2,754 | 42,700 | 28 | 101% | 98% | 440% | ▲ | 100% | 100% | 100% | 94% | 103% |
| 20241120 | 2,750 | 2,778 | 2,723 | 2,740 | 8,300 | -14 | 99% | 100% | 19% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20241121 | 2,748 | 2,754 | 2,712 | 2,740 | 8,000 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 100% | 93% | 102% |
| 20241122 | 2,740 | 2,774 | 2,726 | 2,739 | 11,600 | -1 | 100% | 100% | 145% | ▼ | 99% | 100% | 99% | 93% | 102% |
| 20241125 | 2,779 | 2,779 | 2,740 | 2,740 | 9,800 | 1 | 100% | 99% | 84% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20241126 | 2,741 | 2,773 | 2,702 | 2,743 | 18,600 | 3 | 100% | 100% | 190% | ▲▲ | 98% | 100% | 100% | 94% | 102% |
| 20241127 | 2,753 | 2,756 | 2,690 | 2,702 | 11,300 | -41 | 99% | 98% | 61% | ▼ | 101% | 102% | 102% | 92% | 101% |
| 20241128 | 2,705 | 2,745 | 2,705 | 2,741 | 8,200 | 39 | 101% | 101% | 73% | ▲ | 101% | 99% | 100% | 93% | 102% |
| 20241129 | 2,741 | 2,824 | 2,741 | 2,778 | 16,700 | 37 | 101% | 101% | 204% | ▲▲ | 100% | 99% | 99% | 95% | 104% |
| 20241202 | 2,765 | 2,795 | 2,750 | 2,760 | 8,600 | -18 | 99% | 100% | 51% | ▼ | 100% | 100% | 100% | 94% | 103% |
| 20241203 | 2,748 | 2,777 | 2,741 | 2,756 | 18,600 | -4 | 100% | 100% | 216% | ▼▼ | 98% | 100% | 99% | 94% | 103% |
| 20241204 | 2,751 | 2,780 | 2,698 | 2,698 | 11,900 | -58 | 98% | 98% | 64% | ▼▼▼ | 100% | 100% | 101% | 92% | 101% |
| 20241205 | 2,718 | 2,726 | 2,703 | 2,707 | 12,900 | 9 | 100% | 100% | 108% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20241206 | 2,715 | 2,749 | 2,698 | 2,725 | 9,100 | 18 | 101% | 100% | 71% | ▲▲ | 100% | 100% | 0% | 93% | 102% |
| 20241209 | 2,740 | 2,758 | 2,728 | 2,740 | 16,500 | 15 | 101% | 100% | 181% | ▲▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20241210 | 2,751 | 2,767 | 2,730 | 2,730 | 8,300 | -10 | 100% | 99% | 50% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 2,720 | 2,730 | 2,708 | 2,716 | 12,800 | -14 | 99% | 100% | 154% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241212 | 2,716 | 2,750 | 2,706 | 2,720 | 20,600 | 4 | 100% | 100% | 161% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20241213 | 2,704 | 2,763 | 2,704 | 2,728 | 21,500 | 8 | 100% | 101% | 104% | ▲▲ | 101% | 100% | 0% | 98% | 101% |
| 20241216 | 2,728 | 2,769 | 2,728 | 2,742 | 19,600 | 14 | 101% | 101% | 91% | ▲▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 2,742 | 2,795 | 2,742 | 2,750 | 19,700 | 8 | 100% | 100% | 101% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 2,750 | 2,759 | 2,692 | 2,729 | 19,500 | -21 | 99% | 99% | 99% | ▼ | 102% | 0% | 0% | 98% | 101% |
| 20241219 | 2,681 | 2,744 | 2,681 | 2,732 | 8,400 | 3 | 100% | 102% | 43% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 2,732 | 2,768 | 2,698 | 2,715 | 17,100 | -17 | 99% | 99% | 204% | ▼ | % | % | % | 98% | 101% |
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 | 2,900 | 23,700 | 100 | 5,700 | 2,800 | 18,000 |
| 2024-12-06 | 2,700 | 20,000 | 100 | 5,000 | 2,600 | 15,000 |
| 2024-11-29 | 2,900 | 17,800 | 100 | 5,300 | 2,800 | 12,500 |
| 2024-11-22 | 4,800 | 17,500 | 100 | 5,200 | 4,700 | 12,300 |
| 2024-11-15 | 3,100 | 16,600 | 100 | 5,100 | 3,000 | 11,500 |
| 2024-11-08 | 6,200 | 9,400 | 100 | 5,200 | 6,100 | 4,200 |
| 2024-11-01 | 6,200 | 11,100 | 100 | 5,100 | 6,100 | 6,000 |
| 2024-10-25 | 5,300 | 12,000 | 100 | 5,100 | 5,200 | 6,900 |
| 2024-10-18 | 4,300 | 11,600 | 100 | 6,800 | 4,200 | 4,800 |
| 2024-10-11 | 4,600 | 9,900 | 100 | 6,300 | 4,500 | 3,600 |
| 2024-10-04 | 4,000 | 7,000 | 100 | 4,000 | 3,900 | 3,000 |
| 2024-09-27 | 3,900 | 7,300 | 100 | 4,000 | 3,800 | 3,300 |
| 2024-09-20 | 1,100 | 7,000 | 100 | 4,000 | 1,000 | 3,000 |
| 2024-09-13 | 2,000 | 8,700 | 100 | 4,700 | 1,900 | 4,000 |
| 2024-09-06 | 2,500 | 7,400 | 100 | 3,900 | 2,400 | 3,500 |
| 2024-08-30 | 3,400 | 9,000 | 200 | 3,800 | 3,200 | 5,200 |
| 2024-08-23 | 3,100 | 10,900 | 100 | 4,000 | 3,000 | 6,900 |
| 2024-08-16 | 3,300 | 12,500 | 100 | 4,100 | 3,200 | 8,400 |
| 2024-08-09 | 4,600 | 21,300 | 100 | 8,900 | 4,500 | 12,400 |
| 2024-08-02 | 4,800 | 23,800 | 300 | 10,100 | 4,500 | 13,700 |
| 2024-07-26 | 5,700 | 136,200 | 300 | 118,000 | 5,400 | 18,200 |
| 2024-07-19 | 5,900 | 155,700 | 200 | 136,200 | 5,700 | 19,500 |
| 2024-07-12 | 4,700 | 157,100 | 200 | 137,000 | 4,500 | 20,100 |
| 2024-07-05 | 4,500 | 159,600 | 200 | 136,900 | 4,300 | 22,700 |
| 2024-06-28 | 4,300 | 165,500 | 200 | 137,900 | 4,100 | 27,600 |
| 2024-06-21 | 4,500 | 168,000 | 200 | 139,000 | 4,300 | 29,000 |
| 2024-06-14 | 3,700 | 180,600 | 200 | 137,700 | 3,500 | 42,900 |
| 2024-06-07 | 4,100 | 207,100 | 100 | 140,500 | 4,000 | 66,600 |
| 2024-05-31 | 3,400 | 223,500 | 200 | 139,200 | 3,200 | 84,300 |
| 2024-05-24 | 4,000 | 232,400 | 100 | 136,200 | 3,900 | 96,200 |
| 2024-05-17 | 4,100 | 245,200 | 100 | 137,500 | 4,000 | 107,700 |
| 2024-05-10 | 3,700 | 212,200 | 100 | 31,500 | 3,600 | 180,700 |
| 2024-05-02 | 2,100 | 206,600 | 100 | 30,600 | 2,000 | 176,000 |
| 2024-04-26 | 2,100 | 210,900 | 100 | 32,100 | 2,000 | 178,800 |
| 2024-04-19 | 2,500 | 207,100 | 100 | 32,100 | 2,400 | 175,000 |
| 2024-04-12 | 2,600 | 206,200 | 200 | 18,700 | 2,400 | 187,500 |
| 2024-04-05 | 2,900 | 205,800 | 400 | 18,500 | 2,500 | 187,300 |
| 2024-03-29 | 4,700 | 203,500 | 1,700 | 21,200 | 3,000 | 182,300 |
| 2024-03-22 | 143,700 | 199,400 | 140,200 | 16,200 | 3,500 | 183,200 |
| 2024-03-15 | 75,400 | 194,600 | 71,300 | 14,500 | 4,100 | 180,100 |
| 2024-03-08 | 43,800 | 193,600 | 40,000 | 15,900 | 3,800 | 177,700 |
| 2024-03-01 | 7,700 | 160,900 | 5,200 | 15,700 | 2,500 | 145,200 |
| 2024-02-22 | 3,000 | 152,800 | 400 | 12,200 | 2,600 | 140,600 |
| 2024-02-16 | 5,300 | 143,900 | 300 | 12,300 | 5,000 | 131,600 |
| 2024-02-09 | 4,700 | 131,000 | 300 | 12,000 | 4,400 | 119,000 |
| 2024-02-02 | 4,300 | 107,000 | 200 | 12,500 | 4,100 | 94,500 |
| 2024-01-26 | 9,100 | 106,200 | 100 | 14,500 | 9,000 | 91,700 |
| 2024-01-19 | 8,800 | 102,100 | 100 | 13,900 | 8,700 | 88,200 |
| 2024-01-12 | 9,500 | 101,500 | 300 | 14,600 | 9,200 | 86,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | 帝国電機 | 自己株式の公開買付けの結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 20241118 | 15:30 | 帝国電機 | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20241111 | 17:00 | 帝国電機 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 17:00 | 帝国電機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 帝国電機 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | 帝国電機 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 15:00 | 帝国電機 | 新中期経営計画（2025年３月期から2027年３月期）策定について |
| 20240510 | 17:00 | 帝国電機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 17:00 | 帝国電機 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240510 | 17:00 | 帝国電機 | 通期個別業績と前期実績との差異に関するお知らせ |
| 20240405 | 17:20 | 帝国電機 | 主要株主の異動に関するお知らせ |
| 20240301 | 16:30 | 帝国電機 | 連結子会社の事業停止及び会社清算方針並びに特別損失の計上に関するお知らせ |
| 20240301 | 16:30 | 帝国電機 | 特別損失の計上に伴う通期連結業績予想の修正に関するお知らせ |
| 20240209 | 17:00 | 帝国電機 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 17:00 | 帝国電機 | 自己株式の消却に関するお知らせ |
| 20240201 | 15:10 | 帝国電機 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240111 | 16:30 | 帝国電機 | 主要株主である筆頭株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ2S | 360 | 2024-12-19 11:53 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYW1 | 360 | 2024-12-18 15:45 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UYRI | 350 | 2024-12-18 13:36 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 変更報告書 |
| S100U44O | 350 | 2024-08-01 15:05 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TSR3 | 350 | 2024-07-01 15:17 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100TIRW | 350 | 2024-06-04 15:14 | 株式会社帝国電機製作所 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| S100T7RH | 350 | 2024-04-04 12:57 | 株式会社帝国電機製作所 | 三菱電機株式会社 | 変更報告書（短期大量譲渡） |
| S100T7L6 | 350 | 2024-04-04 09:00 | 株式会社帝国電機製作所 | 三菱電機モビリティ株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6333 | 1 | 帝国電機製作所 | 2024-12-22 09:27:25 |
| 6333 | 2 | 2023.02.10自己株式の消却に関するお知らせ | 2024-06-16 06:17:53 |
| 6333 | 2 | 2023.02.13第119期四半期報告書（第3四半期）を掲載しました | 2024-06-16 06:17:52 |
| 6333 | 2 | 2023.02.132023年3月期 第3四半期決算短信（英文）を掲載しました | 2024-06-16 06:17:51 |
| 6333 | 2 | 2023.02.242023年3月期 第3四半期決算説明資料を掲載しました | 2024-06-16 06:17:50 |
| 6333 | 2 | 2023.02.24従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ | 2024-06-16 06:17:48 |
| 6333 | 2 | 2022.11.15 2023年3月期 第2四半期決算短信（英文）を掲載しました | 2024-06-16 04:47:17 |
| 6333 | 2 | 2022.11.22 2023年3月期 第2四半期決算説明資料を掲載しました | 2024-06-16 04:47:16 |
| 6333 | 2 | 2022.12.01 第119期中間報告書を掲載しました | 2024-06-16 04:47:14 |
| 6333 | 2 | 2022.12.09 自己株式の取得状況に関するお知らせ | 2024-06-16 04:47:12 |