| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 799 | 808 | 797 | 797 | 1,900 | 2 | 100% | 100% | 14% | ▲ | 100% | 101% | 101% | 95% | 100% |
| 20250311 | 797 | 800 | 797 | 797 | 1,500 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 100% | 95% | 100% |
| 20250312 | 803 | 803 | 803 | 803 | 800 | 6 | 101% | 100% | 53% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250313 | 802 | 805 | 800 | 800 | 1,500 | -3 | 100% | 100% | 188% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20250314 | 805 | 805 | 805 | 805 | 100 | 5 | 101% | 100% | 7% | ▲ | 99% | 100% | 99% | 97% | 101% |
| 20250317 | 805 | 806 | 795 | 800 | 4,300 | -5 | 99% | 99% | 4300% | ▼ | 99% | 101% | 99% | 96% | 101% |
| 20250318 | 800 | 800 | 793 | 793 | 4,900 | -7 | 99% | 99% | 114% | ▼▼ | 102% | 102% | 97% | 95% | 100% |
| 20250319 | 794 | 806 | 794 | 806 | 300 | 13 | 102% | 102% | 6% | ▲ | 99% | 100% | 96% | 97% | 102% |
| 20250321 | 806 | 806 | 801 | 801 | 1,100 | -5 | 99% | 99% | 367% | ▼ | 100% | 100% | 96% | 97% | 101% |
| 20250324 | 807 | 807 | 803 | 805 | 900 | 4 | 100% | 100% | 82% | ▲ | 100% | 99% | 96% | 97% | 102% |
| 20250325 | 803 | 806 | 803 | 806 | 300 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 99% | 96% | 98% | 102% |
| 20250326 | 806 | 806 | 806 | 806 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 99% | 97% | 98% | 102% |
| 20250327 | 806 | 806 | 803 | 806 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 98% | 98% | 102% |
| 20250328 | 799 | 799 | 791 | 791 | 400 | -15 | 98% | 99% | 100% | ▼ | 101% | 96% | 99% | 96% | 100% |
| 20250401 | 794 | 798 | 794 | 798 | 4,200 | 7 | 101% | 101% | 1050% | ▲ | 100% | 96% | 98% | 97% | 101% |
| 20250402 | 798 | 798 | 798 | 798 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 97% | 99% | 98% | 101% |
| 20250403 | 794 | 794 | 794 | 794 | 900 | -4 | 99% | 100% | 900% | ▼ | 97% | 98% | 99% | 99% | 100% |
| 20250404 | 791 | 791 | 765 | 765 | 5,000 | -29 | 96% | 97% | 556% | ▼▼ | 100% | 104% | 105% | 95% | 100% |
| 20250408 | 744 | 744 | 744 | 744 | 300 | -21 | 97% | 100% | 6% | ▼▼▼ | 105% | 104% | 108% | 92% | 100% |
| 20250409 | 736 | 780 | 736 | 770 | 300 | 26 | 103% | 105% | 100% | ▲ | 99% | 98% | 102% | 96% | 103% |
| 20250410 | 780 | 780 | 772 | 772 | 500 | 2 | 100% | 99% | 167% | ▲▲ | 100% | 99% | 104% | 96% | 104% |
| 20250411 | 771 | 771 | 771 | 771 | 1,500 | -1 | 100% | 100% | 300% | ▼ | 99% | 99% | 105% | 96% | 104% |
| 20250414 | 771 | 771 | 761 | 761 | 1,300 | -10 | 99% | 99% | 87% | ▼▼ | 100% | 101% | 106% | 94% | 102% |
| 20250415 | 761 | 769 | 761 | 763 | 3,100 | 2 | 100% | 100% | 238% | ▲ | 100% | 101% | 106% | 95% | 103% |
| 20250416 | 763 | 763 | 763 | 763 | 500 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 106% | 95% | 103% |
| 20250417 | 762 | 762 | 762 | 762 | 100 | -1 | 100% | 100% | 20% | ▼ | 98% | 99% | 104% | 95% | 102% |
| 20250418 | 779 | 779 | 765 | 765 | 300 | 3 | 100% | 98% | 300% | ▲ | 100% | 102% | 105% | 95% | 103% |
| 20250421 | 765 | 765 | 765 | 765 | 1,700 | 0 | 100% | 100% | 567% | -- | 100% | 102% | 105% | 95% | 103% |
| 20250422 | 768 | 768 | 768 | 768 | 200 | 3 | 100% | 100% | 12% | ▲ | 100% | 101% | 105% | 95% | 103% |
| 20250423 | 770 | 770 | 770 | 770 | 100 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 105% | 96% | 103% |
| 20250424 | 771 | 771 | 771 | 771 | 100 | 1 | 100% | 100% | 100% | ▲▲▲ | 101% | 101% | 105% | 96% | 104% |
| 20250425 | 773 | 788 | 773 | 783 | 600 | 12 | 102% | 101% | 600% | ▲▲▲▲ | 100% | 100% | 103% | 97% | 105% |
| 20250428 | 783 | 783 | 780 | 780 | 1,100 | -3 | 100% | 100% | 183% | ▼ | 100% | 102% | 105% | 98% | 105% |
| 20250430 | 780 | 780 | 780 | 780 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 103% | 105% | 98% | 105% |
| 20250501 | 780 | 780 | 780 | 780 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 105% | 98% | 105% |
| 20250502 | 780 | 780 | 780 | 780 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 105% | 98% | 105% |
| 20250508 | 780 | 780 | 780 | 780 | 300 | 0 | 100% | 100% | 150% | -- | 102% | 103% | 105% | 100% | 105% |
| 20250509 | 780 | 798 | 780 | 798 | 1,300 | 18 | 102% | 102% | 433% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20250512 | 798 | 805 | 798 | 805 | 3,100 | 7 | 101% | 101% | 238% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250513 | 807 | 807 | 807 | 807 | 300 | 2 | 100% | 100% | 10% | ▲▲▲ | 99% | 100% | 102% | 100% | 106% |
| 20250514 | 807 | 807 | 800 | 800 | 300 | -7 | 99% | 99% | 100% | ▼ | 98% | 101% | 103% | 99% | 105% |
| 20250515 | 800 | 800 | 785 | 785 | 600 | -15 | 98% | 98% | 200% | ▼▼ | 101% | 103% | 104% | 97% | 103% |
| 20250516 | 786 | 798 | 786 | 793 | 600 | 8 | 101% | 101% | 100% | ▲ | 101% | 101% | 103% | 98% | 104% |
| 20250520 | 796 | 805 | 796 | 805 | 400 | 12 | 102% | 101% | 67% | ▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250521 | 795 | 800 | 793 | 793 | 1,000 | -12 | 99% | 100% | 250% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20250522 | 808 | 808 | 808 | 808 | 200 | 15 | 102% | 100% | 20% | ▲ | 100% | 103% | 0% | 100% | 106% |
| 20250523 | 800 | 800 | 800 | 800 | 100 | -8 | 99% | 100% | 50% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20250526 | 801 | 802 | 791 | 802 | 400 | 2 | 100% | 100% | 400% | ▲ | 101% | 102% | 0% | 99% | 104% |
| 20250527 | 802 | 807 | 802 | 807 | 300 | 5 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20250528 | 810 | 811 | 810 | 810 | 1,400 | 3 | 100% | 100% | 467% | ▲▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20250529 | 808 | 820 | 802 | 820 | 1,900 | 10 | 101% | 101% | 136% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20250530 | 808 | 820 | 808 | 820 | 400 | 0 | 100% | 101% | 21% | -- | 101% | 101% | 0% | 100% | 105% |
| 20250602 | 810 | 820 | 810 | 820 | 1,000 | 0 | 100% | 101% | 250% | -- | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 820 | 820 | 816 | 816 | 500 | -4 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 815 | 815 | 815 | 815 | 100 | -1 | 100% | 100% | 20% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 815 | 817 | 815 | 817 | 300 | 2 | 100% | 100% | 300% | ▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 171,600 | 0 | 115,400 | 0 | 56,200 |
| 2025-05-23 | 0 | 170,700 | 0 | 115,400 | 0 | 55,300 |
| 2025-05-16 | 0 | 170,700 | 0 | 115,300 | 0 | 55,400 |
| 2025-05-09 | 0 | 170,500 | 0 | 114,700 | 0 | 55,800 |
| 2025-05-02 | 0 | 170,500 | 0 | 114,700 | 0 | 55,800 |
| 2025-04-25 | 0 | 170,500 | 0 | 114,600 | 0 | 55,900 |
| 2025-04-18 | 0 | 170,500 | 0 | 114,600 | 0 | 55,900 |
| 2025-04-11 | 0 | 169,800 | 0 | 114,000 | 0 | 55,800 |
| 2025-04-04 | 0 | 170,100 | 0 | 113,500 | 0 | 56,600 |
| 2025-03-28 | 0 | 175,400 | 0 | 114,400 | 0 | 61,000 |
| 2025-03-21 | 0 | 176,100 | 0 | 114,400 | 0 | 61,700 |
| 2025-03-14 | 0 | 175,400 | 0 | 113,700 | 0 | 61,700 |
| 2025-03-07 | 0 | 175,500 | 0 | 113,600 | 0 | 61,900 |
| 2025-02-28 | 0 | 156,300 | 0 | 96,300 | 0 | 60,000 |
| 2025-02-21 | 0 | 151,100 | 0 | 91,400 | 0 | 59,700 |
| 2025-02-14 | 0 | 150,200 | 0 | 90,900 | 0 | 59,300 |
| 2025-02-07 | 0 | 142,400 | 0 | 81,900 | 0 | 60,500 |
| 2025-01-31 | 0 | 141,800 | 0 | 81,200 | 0 | 60,600 |
| 2025-01-24 | 0 | 140,300 | 0 | 79,800 | 0 | 60,500 |
| 2025-01-17 | 0 | 139,800 | 0 | 79,300 | 0 | 60,500 |
| 2025-01-10 | 0 | 139,600 | 0 | 79,100 | 0 | 60,500 |
| 2024-12-27 | 0 | 139,500 | 0 | 78,800 | 0 | 60,700 |
| 2024-12-20 | 0 | 136,000 | 0 | 77,800 | 0 | 58,200 |
| 2024-12-13 | 0 | 134,400 | 0 | 75,600 | 0 | 58,800 |
| 2024-12-06 | 0 | 132,400 | 0 | 74,200 | 0 | 58,200 |
| 2024-11-29 | 0 | 132,400 | 0 | 74,000 | 0 | 58,400 |
| 2024-11-22 | 0 | 133,200 | 0 | 73,700 | 0 | 59,500 |
| 2024-11-15 | 0 | 133,200 | 0 | 73,700 | 0 | 59,500 |
| 2024-11-08 | 0 | 135,100 | 0 | 74,000 | 0 | 61,100 |
| 2024-11-01 | 0 | 135,400 | 0 | 73,100 | 0 | 62,300 |
| 2024-10-25 | 0 | 134,100 | 0 | 72,700 | 0 | 61,400 |
| 2024-10-18 | 0 | 133,400 | 0 | 72,300 | 0 | 61,100 |
| 2024-10-11 | 0 | 131,400 | 0 | 70,600 | 0 | 60,800 |
| 2024-10-04 | 0 | 128,700 | 0 | 68,900 | 0 | 59,800 |
| 2024-09-27 | 0 | 128,300 | 0 | 68,600 | 0 | 59,700 |
| 2024-09-20 | 0 | 126,600 | 0 | 68,400 | 0 | 58,200 |
| 2024-09-13 | 0 | 125,700 | 0 | 67,700 | 0 | 58,000 |
| 2024-09-06 | 0 | 126,200 | 0 | 67,800 | 0 | 58,400 |
| 2024-08-30 | 0 | 126,100 | 0 | 67,600 | 0 | 58,500 |
| 2024-08-23 | 0 | 128,900 | 0 | 67,300 | 0 | 61,600 |
| 2024-08-16 | 0 | 128,600 | 0 | 66,700 | 0 | 61,900 |
| 2024-08-09 | 0 | 129,500 | 0 | 66,600 | 0 | 62,900 |
| 2024-08-02 | 0 | 126,900 | 0 | 68,800 | 0 | 58,100 |
| 2024-07-26 | 0 | 123,700 | 0 | 67,900 | 0 | 55,800 |
| 2024-07-19 | 0 | 124,800 | 0 | 70,300 | 0 | 54,500 |
| 2024-07-12 | 0 | 124,900 | 0 | 68,400 | 0 | 56,500 |
| 2024-07-05 | 0 | 128,500 | 0 | 70,900 | 0 | 57,600 |
| 2024-06-28 | 0 | 126,900 | 0 | 69,600 | 0 | 57,300 |
| 2024-06-21 | 0 | 126,100 | 0 | 69,900 | 0 | 56,200 |
| 2024-06-14 | 0 | 123,000 | 0 | 65,400 | 0 | 57,600 |
| 2024-06-07 | 0 | 121,000 | 0 | 63,800 | 0 | 57,200 |
| 2024-05-31 | 0 | 120,000 | 0 | 63,300 | 0 | 56,700 |
| 2024-05-24 | 0 | 114,000 | 0 | 59,500 | 0 | 54,500 |
| 2024-05-17 | 0 | 114,600 | 0 | 58,600 | 0 | 56,000 |
| 2024-05-10 | 0 | 115,600 | 0 | 58,900 | 0 | 56,700 |
| 2024-05-02 | 0 | 111,300 | 0 | 55,900 | 0 | 55,400 |
| 2024-04-26 | 0 | 108,400 | 0 | 55,800 | 0 | 52,600 |
| 2024-04-19 | 0 | 108,300 | 0 | 55,700 | 0 | 52,600 |
| 2024-04-12 | 0 | 105,100 | 0 | 51,400 | 0 | 53,700 |
| 2024-04-05 | 0 | 93,900 | 0 | 42,300 | 0 | 51,600 |
| 2024-03-29 | 0 | 76,300 | 0 | 31,500 | 0 | 44,800 |
| 2024-03-22 | 0 | 77,900 | 0 | 31,300 | 0 | 46,600 |
| 2024-03-15 | 0 | 78,400 | 0 | 31,500 | 0 | 46,900 |
| 2024-03-08 | 0 | 77,500 | 0 | 31,300 | 0 | 46,200 |
| 2024-03-01 | 0 | 77,300 | 0 | 30,400 | 0 | 46,900 |
| 2024-02-22 | 0 | 78,900 | 0 | 30,400 | 0 | 48,500 |
| 2024-02-16 | 0 | 78,200 | 0 | 30,800 | 0 | 47,400 |
| 2024-02-09 | 0 | 76,900 | 0 | 31,200 | 0 | 45,700 |
| 2024-02-02 | 0 | 76,200 | 0 | 29,500 | 0 | 46,700 |
| 2024-01-26 | 0 | 66,600 | 0 | 25,700 | 0 | 40,900 |
| 2024-01-19 | 0 | 66,500 | 0 | 24,600 | 0 | 41,900 |
| 2024-01-12 | 0 | 66,100 | 0 | 24,600 | 0 | 41,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 15:00 | 三相電機 | 監査等委員である取締役の逝去及び補欠の監査等委員である取締役就任に関するお知らせ |
| 20241031 | 15:30 | 三相電機 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 15:30 | 三相電機 | 2025年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240809 | 15:30 | 三相電機 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 18:00 | 三相電機 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240620 | 11:30 | 三相電機 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240509 | 15:30 | 三相電機 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | 三相電機 | 役員の異動および人事異動に関するお知らせ |
| 20240131 | 15:30 | 三相電機 | 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 |
|---|---|---|---|
| 6518 | 1 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ Advanced Technology For Human Beings＆Earth | 2025-06-07 08:22:06 |
| 6518 | 2 | 「第68回定時株主総会招集ご通知」 | 2025-05-29 04:31:58 |
| 6518 | 2 | 「2025年３月期 決算短信[日本基準]（連結）」を開示 | 2025-05-09 18:31:20 |
| 6518 | 2 | 「2025年３月期 第３四半期(中間期)決算短信[日本基準]（連結）」を開示 | 2025-02-07 20:31:11 |
| 6518 | 2 | 「2025年３月期 第２四半期(中間期)決算短信[日本基準]（連結）」を開示 | 2024-10-31 16:33:18 |
| 6518 | 2 | 「2025年３月期 第１四半期決算短信[日本基準]（連結）」を開示 | 2024-08-20 10:36:26 |
| 6518 | 2 | 株主通信 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:26 |
| 6518 | 2 | 中期経営計画 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:25 |
| 6518 | 2 | 有価証券報告書 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:23 |
| 6518 | 2 | 決算短信 | 三相電機株式会社 | 先進の技術 人へ、地球へ…！ | 2024-06-19 06:20:22 |