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 | 2,345 | 2,370 | 2,325 | 2,325 | 9,900 | 0 | 100% | 99% | 61% | -- | 100% | 101% | 114% | 92% | 100% |
20250121 | 2,353 | 2,383 | 2,340 | 2,356 | 16,000 | 31 | 101% | 100% | 162% | ▲ | 102% | 98% | 113% | 93% | 101% |
20250122 | 2,373 | 2,427 | 2,366 | 2,427 | 16,500 | 71 | 103% | 102% | 103% | ▲▲ | 95% | 96% | 109% | 96% | 104% |
20250123 | 2,459 | 2,459 | 2,278 | 2,334 | 36,500 | -93 | 96% | 95% | 221% | ▼ | 102% | 102% | 115% | 92% | 100% |
20250124 | 2,334 | 2,394 | 2,331 | 2,375 | 29,000 | 41 | 102% | 102% | 79% | ▲ | 98% | 101% | 113% | 94% | 102% |
20250127 | 2,379 | 2,388 | 2,319 | 2,334 | 19,800 | -41 | 98% | 98% | 68% | ▼ | 98% | 103% | 115% | 92% | 100% |
20250128 | 2,334 | 2,334 | 2,250 | 2,283 | 41,500 | -51 | 98% | 98% | 210% | ▼▼ | 102% | 105% | 117% | 92% | 100% |
20250129 | 2,305 | 2,415 | 2,272 | 2,362 | 45,500 | 79 | 103% | 102% | 110% | ▲ | 101% | 101% | 114% | 95% | 103% |
20250130 | 2,362 | 2,412 | 2,360 | 2,390 | 17,700 | 28 | 101% | 101% | 39% | ▲▲ | 100% | 100% | 110% | 96% | 105% |
20250131 | 2,404 | 2,424 | 2,381 | 2,408 | 17,400 | 18 | 101% | 100% | 98% | ▲▲▲ | 101% | 100% | 108% | 97% | 105% |
20250203 | 2,383 | 2,445 | 2,356 | 2,411 | 27,200 | 3 | 100% | 101% | 156% | ▲▲▲▲ | 99% | 103% | 104% | 97% | 106% |
20250204 | 2,401 | 2,433 | 2,370 | 2,381 | 15,700 | -30 | 99% | 99% | 58% | ▼ | 98% | 105% | 104% | 96% | 104% |
20250205 | 2,417 | 2,435 | 2,335 | 2,380 | 30,600 | -1 | 100% | 98% | 195% | ▼▼ | 100% | 106% | 104% | 96% | 104% |
20250206 | 2,386 | 2,414 | 2,365 | 2,392 | 20,700 | 12 | 101% | 100% | 68% | ▲ | 100% | 112% | 104% | 96% | 105% |
20250207 | 2,392 | 2,412 | 2,366 | 2,392 | 19,700 | 0 | 100% | 100% | 95% | -- | 103% | 112% | 103% | 96% | 105% |
20250210 | 2,405 | 2,483 | 2,392 | 2,481 | 41,200 | 89 | 104% | 103% | 209% | ▲ | 102% | 106% | 99% | 100% | 109% |
20250212 | 2,501 | 2,579 | 2,501 | 2,540 | 70,900 | 59 | 102% | 102% | 172% | ▲▲ | 97% | 102% | 98% | 100% | 111% |
20250213 | 2,539 | 2,540 | 2,418 | 2,464 | 89,600 | -76 | 97% | 97% | 126% | ▼ | 110% | 103% | 102% | 97% | 108% |
20250214 | 2,438 | 2,699 | 2,404 | 2,687 | 200,700 | 223 | 109% | 110% | 224% | ▲ | 98% | 93% | 92% | 100% | 118% |
20250217 | 2,685 | 2,718 | 2,632 | 2,639 | 34,100 | -48 | 98% | 98% | 17% | ▼ | 99% | 94% | 95% | 98% | 116% |
20250218 | 2,610 | 2,612 | 2,535 | 2,583 | 31,200 | -56 | 98% | 99% | 91% | ▼▼ | 96% | 94% | 96% | 96% | 113% |
20250219 | 2,595 | 2,618 | 2,463 | 2,481 | 38,200 | -102 | 96% | 96% | 122% | ▼▼▼ | 101% | 98% | 100% | 92% | 109% |
20250220 | 2,488 | 2,524 | 2,456 | 2,504 | 54,400 | 23 | 101% | 101% | 142% | ▲ | 102% | 101% | 104% | 93% | 110% |
20250225 | 2,401 | 2,464 | 2,365 | 2,443 | 65,800 | -61 | 98% | 102% | 121% | ▼ | 102% | 101% | 104% | 91% | 107% |
20250226 | 2,405 | 2,462 | 2,384 | 2,442 | 39,300 | -1 | 100% | 102% | 60% | ▼▼ | 100% | 101% | 102% | 91% | 107% |
20250227 | 2,435 | 2,460 | 2,423 | 2,434 | 11,600 | -8 | 100% | 100% | 30% | ▼▼▼ | 99% | 103% | 104% | 91% | 107% |
20250228 | 2,402 | 2,407 | 2,350 | 2,380 | 39,500 | -54 | 98% | 99% | 341% | ▼▼▼▼ | 101% | 104% | 104% | 89% | 101% |
20250303 | 2,399 | 2,439 | 2,330 | 2,430 | 35,600 | 50 | 102% | 101% | 90% | ▲ | 99% | 101% | 104% | 90% | 102% |
20250304 | 2,387 | 2,391 | 2,310 | 2,358 | 37,200 | -72 | 97% | 99% | 104% | ▼ | 105% | 99% | 106% | 88% | 100% |
20250305 | 2,355 | 2,490 | 2,334 | 2,462 | 41,800 | 104 | 104% | 105% | 112% | ▲ | 99% | 93% | 100% | 92% | 104% |
20250306 | 2,498 | 2,530 | 2,462 | 2,483 | 37,000 | 21 | 101% | 99% | 89% | ▲▲ | 99% | 95% | 100% | 92% | 105% |
20250307 | 2,449 | 2,501 | 2,412 | 2,420 | 26,800 | -63 | 97% | 99% | 72% | ▼ | 96% | 97% | 100% | 90% | 103% |
20250310 | 2,421 | 2,430 | 2,327 | 2,327 | 31,700 | -93 | 96% | 96% | 118% | ▼▼ | 100% | 107% | 105% | 87% | 100% |
20250311 | 2,290 | 2,318 | 2,235 | 2,301 | 57,400 | -26 | 99% | 100% | 181% | ▼▼▼ | 102% | 107% | 105% | 86% | 100% |
20250312 | 2,276 | 2,340 | 2,260 | 2,326 | 22,600 | 25 | 101% | 102% | 39% | ▲ | 99% | 103% | 99% | 87% | 101% |
20250313 | 2,347 | 2,373 | 2,314 | 2,325 | 22,700 | -1 | 100% | 99% | 100% | ▼ | 102% | 108% | 98% | 87% | 101% |
20250314 | 2,308 | 2,355 | 2,300 | 2,355 | 14,600 | 30 | 101% | 102% | 64% | ▲ | 104% | 106% | 96% | 88% | 102% |
20250317 | 2,356 | 2,475 | 2,333 | 2,440 | 73,000 | 85 | 104% | 104% | 500% | ▲▲ | 98% | 100% | 92% | 91% | 106% |
20250318 | 2,452 | 2,471 | 2,395 | 2,402 | 30,800 | -38 | 98% | 98% | 42% | ▼ | 100% | 100% | 86% | 91% | 104% |
20250319 | 2,402 | 2,446 | 2,402 | 2,409 | 22,900 | 7 | 100% | 100% | 74% | ▲ | 103% | 100% | 85% | 93% | 105% |
20250321 | 2,410 | 2,520 | 2,410 | 2,492 | 45,000 | 83 | 103% | 103% | 197% | ▲▲ | 98% | 96% | 83% | 100% | 108% |
20250324 | 2,488 | 2,488 | 2,439 | 2,443 | 36,400 | -49 | 98% | 98% | 81% | ▼ | 98% | 95% | 84% | 98% | 106% |
20250325 | 2,459 | 2,487 | 2,379 | 2,412 | 29,100 | -31 | 99% | 98% | 80% | ▼▼ | 99% | 95% | 86% | 97% | 105% |
20250326 | 2,391 | 2,397 | 2,340 | 2,375 | 49,900 | -37 | 98% | 99% | 171% | ▼▼▼ | 100% | 95% | 86% | 95% | 103% |
20250327 | 2,389 | 2,400 | 2,363 | 2,399 | 24,500 | 24 | 101% | 100% | 49% | ▲ | 97% | 94% | 86% | 96% | 104% |
20250328 | 2,395 | 2,395 | 2,308 | 2,327 | 26,300 | -72 | 97% | 97% | 107% | ▼ | 97% | 90% | 89% | 93% | 101% |
20250331 | 2,300 | 2,300 | 2,203 | 2,230 | 40,600 | -97 | 96% | 97% | 154% | ▼▼ | 100% | 84% | 90% | 89% | 100% |
20250401 | 2,278 | 2,308 | 2,246 | 2,273 | 36,300 | 43 | 102% | 100% | 89% | ▲ | 99% | 80% | 91% | 91% | 102% |
20250402 | 2,273 | 2,292 | 2,226 | 2,245 | 28,800 | -28 | 99% | 99% | 79% | ▼ | 96% | 90% | 96% | 90% | 101% |
20250403 | 2,145 | 2,195 | 2,050 | 2,067 | 65,000 | -178 | 92% | 96% | 226% | ▼▼ | 97% | 99% | 0% | 83% | 100% |
20250404 | 1,978 | 2,000 | 1,827 | 1,916 | 84,500 | -151 | 93% | 97% | 130% | ▼▼▼ | 106% | 116% | 0% | 77% | 100% |
20250408 | 1,712 | 1,841 | 1,709 | 1,812 | 60,300 | -104 | 95% | 106% | 71% | ▼▼▼▼ | 99% | 116% | 0% | 73% | 100% |
20250409 | 1,755 | 1,776 | 1,691 | 1,734 | 55,400 | -78 | 96% | 99% | 92% | ▼▼▼▼▼ | 98% | 103% | 0% | 70% | 100% |
20250410 | 1,974 | 1,974 | 1,893 | 1,930 | 58,900 | 196 | 111% | 98% | 106% | ▲ | 108% | 111% | 0% | 77% | 111% |
20250411 | 1,814 | 1,951 | 1,814 | 1,951 | 31,400 | 21 | 101% | 108% | 53% | ▲▲ | 100% | 103% | 0% | 78% | 113% |
20250414 | 1,991 | 2,003 | 1,966 | 1,987 | 21,900 | 36 | 102% | 100% | 70% | ▲▲▲ | 101% | 102% | 0% | 80% | 115% |
20250415 | 2,009 | 2,062 | 1,997 | 2,033 | 17,900 | 46 | 102% | 101% | 82% | ▲▲▲▲ | 96% | 0% | 0% | 82% | 117% |
20250416 | 2,033 | 2,034 | 1,946 | 1,960 | 22,600 | -73 | 96% | 96% | 126% | ▼ | 103% | 0% | 0% | 79% | 113% |
20250417 | 1,944 | 2,008 | 1,934 | 2,008 | 27,300 | 48 | 102% | 103% | 121% | ▲ | 102% | 0% | 0% | 81% | 116% |
20250418 | 2,017 | 2,060 | 2,017 | 2,058 | 16,900 | 50 | 102% | 102% | 62% | ▲▲ | % | % | % | 83% | 119% |
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 | 200 | 161,100 | 200 | 80,100 | 0 | 81,000 |
2025-04-04 | 0 | 165,100 | 0 | 85,900 | 0 | 79,200 |
2025-03-28 | 0 | 168,500 | 0 | 89,000 | 0 | 79,500 |
2025-03-21 | 0 | 159,700 | 0 | 82,500 | 0 | 77,200 |
2025-03-14 | 0 | 160,100 | 0 | 86,500 | 0 | 73,600 |
2025-03-07 | 0 | 158,500 | 0 | 78,000 | 0 | 80,500 |
2025-02-28 | 0 | 165,300 | 0 | 81,600 | 0 | 83,700 |
2025-02-21 | 0 | 189,200 | 0 | 85,200 | 0 | 104,000 |
2025-02-14 | 0 | 196,700 | 0 | 88,900 | 0 | 107,800 |
2025-02-07 | 0 | 200,900 | 0 | 107,400 | 0 | 93,500 |
2025-01-31 | 0 | 202,800 | 0 | 107,400 | 0 | 95,400 |
2025-01-24 | 0 | 183,400 | 0 | 102,900 | 0 | 80,500 |
2025-01-17 | 0 | 182,600 | 0 | 105,000 | 0 | 77,600 |
2025-01-10 | 0 | 178,300 | 0 | 104,900 | 0 | 73,400 |
2024-12-27 | 0 | 178,700 | 0 | 104,400 | 0 | 74,300 |
2024-12-20 | 0 | 186,400 | 0 | 101,300 | 0 | 85,100 |
2024-12-13 | 0 | 194,400 | 0 | 93,300 | 0 | 101,100 |
2024-12-06 | 0 | 218,300 | 0 | 106,000 | 0 | 112,300 |
2024-11-29 | 0 | 232,000 | 0 | 102,800 | 0 | 129,200 |
2024-11-22 | 0 | 247,900 | 0 | 108,200 | 0 | 139,700 |
2024-11-15 | 0 | 262,500 | 0 | 110,500 | 0 | 152,000 |
2024-11-08 | 0 | 191,900 | 0 | 99,900 | 0 | 92,000 |
2024-11-01 | 0 | 200,100 | 0 | 103,700 | 0 | 96,400 |
2024-10-25 | 0 | 181,700 | 0 | 102,300 | 0 | 79,400 |
2024-10-18 | 0 | 182,100 | 0 | 101,300 | 0 | 80,800 |
2024-10-11 | 0 | 165,900 | 0 | 89,100 | 0 | 76,800 |
2024-10-04 | 0 | 166,300 | 0 | 90,400 | 0 | 75,900 |
2024-09-27 | 0 | 181,000 | 0 | 103,200 | 0 | 77,800 |
2024-09-20 | 0 | 166,900 | 0 | 93,700 | 0 | 73,200 |
2024-09-13 | 0 | 170,700 | 0 | 97,200 | 0 | 73,500 |
2024-09-06 | 0 | 170,600 | 0 | 92,900 | 0 | 77,700 |
2024-08-30 | 0 | 148,700 | 0 | 97,700 | 0 | 51,000 |
2024-08-23 | 0 | 160,400 | 0 | 104,800 | 0 | 55,600 |
2024-08-16 | 0 | 154,200 | 0 | 99,300 | 0 | 54,900 |
2024-08-09 | 0 | 150,500 | 0 | 97,200 | 0 | 53,300 |
2024-08-02 | 0 | 152,700 | 0 | 96,000 | 0 | 56,700 |
2024-07-26 | 0 | 191,200 | 0 | 108,900 | 0 | 82,300 |
2024-07-19 | 0 | 213,900 | 0 | 128,600 | 0 | 85,300 |
2024-07-12 | 0 | 222,800 | 0 | 129,100 | 0 | 93,700 |
2024-07-05 | 0 | 221,900 | 0 | 121,000 | 0 | 100,900 |
2024-06-28 | 0 | 218,500 | 0 | 101,200 | 0 | 117,300 |
2024-06-21 | 0 | 228,800 | 0 | 99,500 | 0 | 129,300 |
2024-06-14 | 0 | 240,600 | 0 | 104,800 | 0 | 135,800 |
2024-06-07 | 0 | 274,800 | 0 | 110,600 | 0 | 164,200 |
2024-05-31 | 0 | 325,500 | 0 | 117,200 | 0 | 208,300 |
2024-05-24 | 0 | 333,100 | 0 | 125,700 | 0 | 207,400 |
2024-05-17 | 0 | 357,500 | 0 | 131,900 | 0 | 225,600 |
2024-05-10 | 0 | 417,300 | 0 | 142,700 | 0 | 274,600 |
2024-05-02 | 0 | 401,800 | 0 | 118,100 | 0 | 283,700 |
2024-04-26 | 0 | 381,700 | 0 | 122,900 | 0 | 258,800 |
2024-04-19 | 0 | 348,200 | 0 | 113,100 | 0 | 235,100 |
2024-04-12 | 0 | 335,300 | 0 | 95,200 | 0 | 240,100 |
2024-04-05 | 0 | 322,000 | 0 | 91,100 | 0 | 230,900 |
2024-03-29 | 0 | 311,500 | 0 | 86,400 | 0 | 225,100 |
2024-03-22 | 0 | 308,200 | 0 | 95,600 | 0 | 212,600 |
2024-03-15 | 0 | 302,300 | 0 | 64,800 | 0 | 237,500 |
2024-03-08 | 0 | 323,400 | 0 | 66,100 | 0 | 257,300 |
2024-03-01 | 0 | 330,100 | 0 | 67,000 | 0 | 263,100 |
2024-02-22 | 0 | 295,900 | 0 | 57,200 | 0 | 238,700 |
2024-02-16 | 100 | 282,300 | 100 | 56,700 | 0 | 225,600 |
2024-02-09 | 0 | 282,200 | 0 | 70,800 | 0 | 211,400 |
2024-02-02 | 0 | 284,500 | 0 | 66,500 | 0 | 218,000 |
2024-01-26 | 0 | 289,100 | 0 | 65,800 | 0 | 223,300 |
2024-01-19 | 0 | 291,200 | 0 | 67,800 | 0 | 223,400 |
2024-01-12 | 0 | 299,100 | 0 | 65,200 | 0 | 233,900 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 39,000 | 0.29% | ▼ | -29,300 | 1,900 | 2,032 | 1,869 | 1,946 | 322,400 |
2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 68,300 | 0.52% | ▲ | 12,300 | 2,013 | 2,046 | 1,930 | 1,940 | 185,700 |
2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 56,000 | 0.42% | ▼ | -26,400 | 2,036 | 2,109 | 2,024 | 2,038 | 209,800 |
2024-04-25 | Diversified Select Opportunities Capital Management, LLC | 82,400 | 0.63% | ▲ | 4,400 | 1,929 | 1,929 | 1,857 | 1,861 | 98,900 |
2024-04-24 | Diversified Select Opportunities Capital Management, LLC | 78,000 | 0.59% | ▼ | -1,700 | 1,964 | 2,006 | 1,950 | 1,995 | 31,900 |
2024-04-17 | Diversified Select Opportunities Capital Management, LLC | 79,700 | 0.61% | ▲ | 7,600 | 2,044 | 2,060 | 1,954 | 1,980 | 98,100 |
2024-04-16 | Diversified Select Opportunities Capital Management, LLC | 72,100 | 0.55% | ▲ | 7,400 | 2,163 | 2,163 | 2,016 | 2,038 | 191,500 |
2024-04-12 | Diversified Select Opportunities Capital Management, LLC | 64,700 | 0.49% | ▼ | -1,600 | 2,274 | 2,277 | 2,236 | 2,275 | 26,300 |
2024-04-09 | Diversified Select Opportunities Capital Management, LLC | 66,300 | 0.50% | ▲ | 2,250 | 2,305 | 2,236 | 2,297 | 34,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250228 | 15:45 | 寺崎電気 | 執行役員の異動に関するお知らせ |
20250213 | 15:45 | 寺崎電気 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250213 | 15:45 | 寺崎電気 | 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 |
20250213 | 15:45 | 寺崎電気 | 2025年3月期 第3四半期決算短信補足資料 |
20250117 | 15:45 | 寺崎電気 | 関連会社の異動(株式譲渡)に関するお知らせ |
20241113 | 15:45 | 寺崎電気 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241113 | 15:45 | 寺崎電気 | 通期連結業績予想の修正に関するお知らせ |
20241113 | 15:45 | 寺崎電気 | 剰余金の配当(中間配当)に関するお知らせ |
20241113 | 15:45 | 寺崎電気 | 2025年3月期 第2四半期(中間期)決算短信補足資料 |
20241028 | 15:15 | 寺崎電気 | 関連会社の株式の追加取得(非連結子会社化)及び商号変更に関するお知らせ |
20240809 | 15:15 | 寺崎電気 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240809 | 15:15 | 寺崎電気 | 第2四半期連結累計期間の業績予想の修正に関するお知らせ |
20240809 | 15:15 | 寺崎電気 | 2025年3月期 第1四半期決算短信補足資料 |
20240515 | 15:15 | 寺崎電気 | 剰余金の配当に関するお知らせ |
20240515 | 15:15 | 寺崎電気 | 2024年3月期 決算短信補足資料 |
20240515 | 15:15 | 寺崎電気 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240510 | 15:15 | 寺崎電気 | 業績予想の修正に関するお知らせ |
20240327 | 15:15 | 寺崎電気 | 連結子会社の代表取締役の異動に関するお知らせ |
20240226 | 15:15 | 寺崎電気 | 執行役員の選任に関するお知らせ |
20240213 | 15:15 | 寺崎電気 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240213 | 15:15 | 寺崎電気 | 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 |
---|---|---|---|---|---|
S100V0J2 | 350 | 2025-01-06 09:32 | 寺崎電気産業株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 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 |
---|---|---|---|
6637 | 1 | 寺崎電気産業株式会社 | 2025-04-19 15:22:04 |
6637 | 2 | JECA FAIR2025 (第73回 電設工業展)に出展します。|展示会|寺崎電気産業株式会社 | 2025-04-10 16:29:34 |
6637 | 2 | 株主総会|寺崎電気産業株式会社 | 2024-06-21 17:39:42 |
6637 | 2 | 株主メモ|寺崎電気産業株式会社 | 2024-06-21 17:39:40 |
6637 | 2 | JECA FAIR2024 (第72回電設工業展)に出展します。|展示会|寺崎電気産業株式会社 | 2024-06-18 08:23:19 |
6637 | 2 | 株主・投資家情報|寺崎電気産業株式会社 | 2024-06-18 08:23:18 |
6637 | 2 | 機器(ブレーカ)製品|製品情報|寺崎電気産業株式会社 | 2024-06-15 13:01:04 |
6637 | 2 | IRに関するお問い合わせ|寺崎電気産業株式会社 | 2024-06-15 13:01:03 |
6637 | 2 | IRカレンダー|寺崎電気産業株式会社 | 2024-06-15 13:01:01 |
6637 | 3 | 新型高圧配電盤「HS50」が搭載された大型コンテナ船「OOCL Bauhinia」が 就航|ニュース|寺崎電気産業株式会社 | 2025-03-10 18:29:31 |