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 | 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% | 93% | 93% | 101% |
20250331 | 2,300 | 2,300 | 2,203 | 2,230 | 40,600 | -97 | 96% | 97% | 154% | ▼▼ | 100% | 84% | 93% | 89% | 100% |
20250401 | 2,278 | 2,308 | 2,246 | 2,273 | 36,300 | 43 | 102% | 100% | 89% | ▲ | 99% | 80% | 94% | 91% | 102% |
20250402 | 2,273 | 2,292 | 2,226 | 2,245 | 28,800 | -28 | 99% | 99% | 79% | ▼ | 96% | 90% | 99% | 90% | 101% |
20250403 | 2,145 | 2,195 | 2,050 | 2,067 | 65,000 | -178 | 92% | 96% | 226% | ▼▼ | 97% | 99% | 108% | 83% | 100% |
20250404 | 1,978 | 2,000 | 1,827 | 1,916 | 84,500 | -151 | 93% | 97% | 130% | ▼▼▼ | 106% | 116% | 124% | 77% | 100% |
20250408 | 1,712 | 1,841 | 1,709 | 1,812 | 60,300 | -104 | 95% | 106% | 71% | ▼▼▼▼ | 99% | 116% | 121% | 73% | 100% |
20250409 | 1,755 | 1,776 | 1,691 | 1,734 | 55,400 | -78 | 96% | 99% | 92% | ▼▼▼▼▼ | 98% | 103% | 108% | 70% | 100% |
20250410 | 1,974 | 1,974 | 1,893 | 1,930 | 58,900 | 196 | 111% | 98% | 106% | ▲ | 108% | 111% | 117% | 77% | 111% |
20250411 | 1,814 | 1,951 | 1,814 | 1,951 | 31,400 | 21 | 101% | 108% | 53% | ▲▲ | 100% | 103% | 107% | 78% | 113% |
20250414 | 1,991 | 2,003 | 1,966 | 1,987 | 21,900 | 36 | 102% | 100% | 70% | ▲▲▲ | 101% | 102% | 109% | 80% | 115% |
20250415 | 2,009 | 2,062 | 1,997 | 2,033 | 17,900 | 46 | 102% | 101% | 82% | ▲▲▲▲ | 96% | 95% | 131% | 82% | 117% |
20250416 | 2,033 | 2,034 | 1,946 | 1,960 | 22,600 | -73 | 96% | 96% | 126% | ▼ | 103% | 100% | 137% | 79% | 113% |
20250417 | 1,944 | 2,008 | 1,934 | 2,008 | 27,300 | 48 | 102% | 103% | 121% | ▲ | 102% | 97% | 132% | 81% | 116% |
20250418 | 2,017 | 2,060 | 2,017 | 2,058 | 16,900 | 50 | 102% | 102% | 62% | ▲▲ | 95% | 99% | 131% | 83% | 119% |
20250421 | 2,037 | 2,037 | 1,932 | 1,938 | 28,500 | -120 | 94% | 95% | 169% | ▼ | 98% | 109% | 137% | 79% | 112% |
20250422 | 1,947 | 1,957 | 1,903 | 1,903 | 17,300 | -35 | 98% | 98% | 61% | ▼▼ | 99% | 109% | 137% | 79% | 110% |
20250423 | 1,956 | 1,970 | 1,927 | 1,938 | 28,100 | 35 | 102% | 99% | 162% | ▲ | 99% | 107% | 137% | 81% | 112% |
20250424 | 1,960 | 1,975 | 1,945 | 1,947 | 13,200 | 9 | 100% | 99% | 47% | ▲▲ | 103% | 108% | 138% | 81% | 112% |
20250425 | 1,950 | 2,015 | 1,947 | 2,012 | 19,600 | 65 | 103% | 103% | 148% | ▲▲▲ | 103% | 102% | 135% | 86% | 116% |
20250428 | 2,062 | 2,145 | 2,046 | 2,129 | 54,200 | 117 | 106% | 103% | 277% | ▲▲▲▲ | 97% | 97% | 134% | 94% | 123% |
20250430 | 2,150 | 2,179 | 2,057 | 2,092 | 48,300 | -37 | 98% | 97% | 89% | ▼ | 98% | 99% | 142% | 92% | 121% |
20250501 | 2,089 | 2,089 | 2,041 | 2,049 | 18,300 | -43 | 98% | 98% | 38% | ▼▼ | 101% | 103% | 143% | 91% | 118% |
20250502 | 2,079 | 2,131 | 2,021 | 2,105 | 34,200 | 56 | 103% | 101% | 187% | ▲ | 100% | 102% | 148% | 99% | 121% |
20250507 | 2,090 | 2,098 | 2,060 | 2,080 | 15,400 | -25 | 99% | 100% | 45% | ▼ | 100% | 105% | 154% | 98% | 120% |
20250508 | 2,080 | 2,080 | 2,052 | 2,075 | 16,700 | -5 | 100% | 100% | 108% | ▼▼ | 101% | 107% | 158% | 97% | 120% |
20250509 | 2,053 | 2,104 | 2,050 | 2,067 | 29,900 | -8 | 100% | 101% | 179% | ▼▼▼ | 101% | 126% | 156% | 97% | 119% |
20250512 | 2,117 | 2,165 | 2,115 | 2,131 | 39,600 | 64 | 103% | 101% | 132% | ▲ | 99% | 124% | 154% | 100% | 112% |
20250513 | 2,151 | 2,175 | 2,102 | 2,137 | 31,300 | 6 | 100% | 99% | 79% | ▲▲ | 102% | 122% | 155% | 100% | 112% |
20250514 | 2,137 | 2,190 | 2,110 | 2,187 | 44,300 | 50 | 102% | 102% | 142% | ▲▲▲ | 98% | 118% | 150% | 100% | 115% |
20250515 | 2,211 | 2,222 | 2,130 | 2,166 | 59,100 | -21 | 99% | 98% | 133% | ▼ | 112% | 109% | 139% | 99% | 114% |
20250516 | 2,382 | 2,666 | 2,382 | 2,666 | 226,400 | 500 | 123% | 112% | 383% | ▲ | 98% | 101% | 124% | 100% | 140% |
20250519 | 2,659 | 2,665 | 2,582 | 2,600 | 112,300 | -66 | 98% | 98% | 50% | ▼ | 100% | 104% | 128% | 98% | 137% |
20250520 | 2,590 | 2,725 | 2,570 | 2,588 | 69,500 | -12 | 100% | 100% | 62% | ▼▼ | 101% | 108% | 128% | 97% | 136% |
20250521 | 2,577 | 2,630 | 2,562 | 2,602 | 31,300 | 14 | 101% | 101% | 45% | ▲ | 101% | 113% | 130% | 98% | 137% |
20250522 | 2,552 | 2,593 | 2,495 | 2,578 | 46,900 | -24 | 99% | 101% | 150% | ▼ | 104% | 111% | 128% | 97% | 135% |
20250523 | 2,577 | 2,678 | 2,566 | 2,678 | 43,900 | 100 | 104% | 104% | 94% | ▲ | 100% | 110% | 0% | 100% | 138% |
20250526 | 2,710 | 2,773 | 2,672 | 2,700 | 38,500 | 22 | 101% | 100% | 88% | ▲▲ | 103% | 110% | 0% | 100% | 139% |
20250527 | 2,700 | 2,790 | 2,677 | 2,783 | 40,700 | 83 | 103% | 103% | 106% | ▲▲▲ | 102% | 110% | 0% | 100% | 138% |
20250528 | 2,815 | 2,873 | 2,761 | 2,872 | 81,800 | 89 | 103% | 102% | 201% | ▲▲▲▲ | 100% | 112% | 0% | 100% | 140% |
20250529 | 2,860 | 2,918 | 2,840 | 2,867 | 38,100 | -5 | 100% | 100% | 47% | ▼ | 104% | 113% | 0% | 100% | 140% |
20250530 | 2,860 | 2,975 | 2,860 | 2,972 | 77,600 | 105 | 104% | 104% | 204% | ▲ | 98% | 111% | 0% | 100% | 145% |
20250602 | 2,985 | 3,020 | 2,898 | 2,933 | 36,000 | -39 | 99% | 98% | 46% | ▼ | 105% | 113% | 0% | 99% | 142% |
20250603 | 2,939 | 3,150 | 2,919 | 3,095 | 110,800 | 162 | 106% | 105% | 308% | ▲ | 99% | 0% | 0% | 100% | 150% |
20250604 | 3,235 | 3,355 | 3,175 | 3,205 | 65,700 | 110 | 104% | 99% | 59% | ▲▲ | 101% | 0% | 0% | 100% | 155% |
20250605 | 3,205 | 3,275 | 3,160 | 3,245 | 44,600 | 40 | 101% | 101% | 68% | ▲▲▲ | 104% | 0% | 0% | 100% | 157% |
20250606 | 3,175 | 3,325 | 3,170 | 3,310 | 67,400 | 65 | 102% | 104% | 151% | ▲▲▲▲ | % | % | % | 100% | 155% |
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 | 213,900 | 0 | 102,700 | 0 | 111,200 |
2025-05-23 | 0 | 199,200 | 0 | 97,600 | 0 | 101,600 |
2025-05-16 | 13,600 | 189,300 | 13,600 | 89,200 | 0 | 100,100 |
2025-05-09 | 0 | 198,000 | 0 | 96,300 | 0 | 101,700 |
2025-05-02 | 0 | 190,100 | 0 | 90,500 | 0 | 99,600 |
2025-04-25 | 0 | 182,100 | 0 | 86,300 | 0 | 95,800 |
2025-04-18 | 0 | 173,600 | 0 | 87,000 | 0 | 86,600 |
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
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 | 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 |
6637 | 3 | Osaka Metro「夢洲駅」電気室の電気設備を納入及び現地施工工事完工|ニュース|寺崎電気産業株式会社 | 2025-02-06 21:29:21 |