| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,730 | 2,738 | 2,721 | 2,738 | 2,200 | -11 | 100% | 100% | 100% | ▼ | 100% | 104% | 116% | 95% | 100% |
| 20240726 | 2,751 | 2,759 | 2,719 | 2,748 | 5,300 | 10 | 100% | 100% | 241% | ▲ | 101% | 101% | 120% | 96% | 100% |
| 20240729 | 2,748 | 2,799 | 2,747 | 2,770 | 2,500 | 22 | 101% | 101% | 47% | ▲▲ | 101% | 94% | 119% | 97% | 101% |
| 20240730 | 2,770 | 2,795 | 2,760 | 2,795 | 2,700 | 25 | 101% | 101% | 108% | ▲▲▲ | 103% | 82% | 118% | 97% | 102% |
| 20240731 | 2,785 | 2,866 | 2,783 | 2,866 | 5,400 | 71 | 103% | 103% | 200% | ▲▲▲▲ | 97% | 89% | 118% | 100% | 105% |
| 20240801 | 2,860 | 2,860 | 2,776 | 2,776 | 7,500 | -90 | 97% | 97% | 139% | ▼ | 96% | 104% | 124% | 97% | 101% |
| 20240802 | 2,726 | 2,726 | 2,550 | 2,612 | 17,000 | -164 | 94% | 96% | 227% | ▼▼ | 88% | 117% | 139% | 91% | 100% |
| 20240805 | 2,433 | 2,443 | 2,112 | 2,150 | 20,200 | -462 | 82% | 88% | 119% | ▼▼▼ | 103% | 127% | 154% | 75% | 100% |
| 20240806 | 2,200 | 2,400 | 2,200 | 2,275 | 15,800 | 125 | 106% | 103% | 78% | ▲ | 110% | 126% | 146% | 79% | 106% |
| 20240807 | 2,320 | 2,550 | 2,302 | 2,550 | 27,900 | 275 | 112% | 110% | 177% | ▲▲ | 100% | 103% | 119% | 89% | 119% |
| 20240808 | 2,850 | 2,898 | 2,750 | 2,841 | 42,600 | 291 | 111% | 100% | 153% | ▲▲▲ | 96% | 101% | 117% | 99% | 132% |
| 20240809 | 2,898 | 2,898 | 2,722 | 2,781 | 18,300 | -60 | 98% | 96% | 43% | ▼ | 100% | 105% | 121% | 97% | 129% |
| 20240813 | 2,800 | 2,818 | 2,782 | 2,799 | 11,800 | 18 | 101% | 100% | 64% | ▲ | 105% | 107% | 121% | 98% | 130% |
| 20240814 | 2,799 | 2,934 | 2,799 | 2,928 | 21,600 | 129 | 105% | 105% | 183% | ▲▲ | 99% | 105% | 115% | 100% | 136% |
| 20240815 | 2,937 | 2,937 | 2,891 | 2,908 | 5,600 | -20 | 99% | 99% | 26% | ▼ | 100% | 106% | 113% | 99% | 135% |
| 20240816 | 2,939 | 2,950 | 2,915 | 2,934 | 7,100 | 26 | 101% | 100% | 127% | ▲ | 100% | 110% | 114% | 100% | 136% |
| 20240819 | 2,919 | 2,919 | 2,859 | 2,919 | 18,000 | -15 | 99% | 100% | 254% | ▼ | 102% | 112% | 113% | 99% | 136% |
| 20240820 | 2,936 | 2,990 | 2,936 | 2,990 | 8,800 | 71 | 102% | 102% | 49% | ▲ | 103% | 110% | 111% | 100% | 139% |
| 20240821 | 2,989 | 3,085 | 2,988 | 3,085 | 23,500 | 95 | 103% | 103% | 267% | ▲▲ | 101% | 106% | 110% | 100% | 143% |
| 20240822 | 3,085 | 3,120 | 3,045 | 3,115 | 13,000 | 30 | 101% | 101% | 55% | ▲▲▲ | 104% | 110% | 110% | 100% | 145% |
| 20240823 | 3,075 | 3,200 | 3,075 | 3,200 | 15,700 | 85 | 103% | 104% | 121% | ▲▲▲▲ | 103% | 106% | 106% | 100% | 149% |
| 20240826 | 3,190 | 3,290 | 3,175 | 3,290 | 17,400 | 90 | 103% | 103% | 111% | ▲▲▲▲▲ | 99% | 101% | 103% | 100% | 153% |
| 20240827 | 3,285 | 3,285 | 3,230 | 3,260 | 11,400 | -30 | 99% | 99% | 66% | ▼ | 101% | 103% | 105% | 99% | 152% |
| 20240828 | 3,240 | 3,260 | 3,150 | 3,260 | 18,900 | 0 | 100% | 101% | 166% | -- | 104% | 98% | 104% | 99% | 152% |
| 20240829 | 3,260 | 3,410 | 3,240 | 3,385 | 25,000 | 125 | 104% | 104% | 132% | ▲ | 98% | 94% | 100% | 100% | 157% |
| 20240830 | 3,400 | 3,410 | 3,280 | 3,315 | 10,700 | -70 | 98% | 98% | 43% | ▼ | 100% | 96% | 102% | 98% | 154% |
| 20240902 | 3,320 | 3,395 | 3,190 | 3,325 | 16,700 | 10 | 100% | 100% | 156% | ▲ | 97% | 95% | 102% | 98% | 155% |
| 20240903 | 3,325 | 3,340 | 3,210 | 3,210 | 8,800 | -115 | 97% | 97% | 53% | ▼ | 103% | 106% | 110% | 95% | 141% |
| 20240904 | 3,090 | 3,210 | 3,080 | 3,175 | 8,400 | -35 | 99% | 103% | 95% | ▼▼ | 100% | 103% | 107% | 94% | 125% |
| 20240905 | 3,175 | 3,215 | 3,105 | 3,190 | 6,800 | 15 | 100% | 100% | 81% | ▲ | 98% | 104% | 104% | 94% | 115% |
| 20240906 | 3,190 | 3,190 | 3,105 | 3,120 | 7,100 | -70 | 98% | 98% | 104% | ▼ | 104% | 109% | 106% | 92% | 112% |
| 20240909 | 3,050 | 3,165 | 3,000 | 3,165 | 4,900 | 45 | 101% | 104% | 69% | ▲ | 104% | 104% | 103% | 94% | 113% |
| 20240910 | 3,140 | 3,265 | 3,140 | 3,260 | 5,400 | 95 | 103% | 104% | 110% | ▲▲ | 100% | 100% | 100% | 96% | 112% |
| 20240911 | 3,260 | 3,265 | 3,205 | 3,255 | 10,300 | -5 | 100% | 100% | 191% | ▼ | 102% | 103% | 100% | 96% | 112% |
| 20240912 | 3,275 | 3,330 | 3,255 | 3,330 | 15,500 | 75 | 102% | 102% | 150% | ▲ | 97% | 102% | 98% | 98% | 114% |
| 20240913 | 3,320 | 3,320 | 3,210 | 3,225 | 5,800 | -105 | 97% | 97% | 37% | ▼ | 102% | 105% | 101% | 95% | 110% |
| 20240917 | 3,225 | 3,275 | 3,105 | 3,275 | 13,000 | 50 | 102% | 102% | 224% | ▲ | 100% | 101% | 100% | 97% | 110% |
| 20240918 | 3,280 | 3,280 | 3,210 | 3,270 | 4,700 | -5 | 100% | 100% | 36% | ▼ | 103% | 98% | 100% | 97% | 106% |
| 20240919 | 3,270 | 3,390 | 3,270 | 3,380 | 20,500 | 110 | 103% | 103% | 436% | ▲ | 100% | 93% | 96% | 100% | 109% |
| 20240920 | 3,395 | 3,435 | 3,350 | 3,395 | 9,700 | 15 | 100% | 100% | 47% | ▲▲ | 97% | 92% | 96% | 100% | 109% |
| 20240924 | 3,415 | 3,415 | 3,210 | 3,310 | 8,500 | -85 | 97% | 97% | 88% | ▼ | 97% | 98% | 99% | 97% | 106% |
| 20240925 | 3,305 | 3,305 | 3,125 | 3,220 | 6,000 | -90 | 97% | 97% | 71% | ▼▼ | 98% | 100% | 101% | 95% | 103% |
| 20240926 | 3,225 | 3,225 | 3,135 | 3,155 | 7,200 | -65 | 98% | 98% | 120% | ▼▼▼ | 100% | 100% | 103% | 93% | 101% |
| 20240927 | 3,155 | 3,155 | 3,115 | 3,145 | 5,200 | -10 | 100% | 100% | 72% | ▼▼▼▼ | 102% | 106% | 108% | 93% | 101% |
| 20240930 | 3,025 | 3,115 | 3,025 | 3,090 | 8,100 | -55 | 98% | 102% | 156% | ▼▼▼▼▼ | 103% | 102% | 104% | 91% | 100% |
| 20241001 | 3,135 | 3,225 | 3,130 | 3,225 | 5,000 | 135 | 104% | 103% | 62% | ▲ | 99% | 100% | 102% | 95% | 104% |
| 20241002 | 3,205 | 3,205 | 3,125 | 3,170 | 3,700 | -55 | 98% | 99% | 74% | ▼ | 99% | 100% | 103% | 93% | 103% |
| 20241003 | 3,185 | 3,200 | 3,125 | 3,150 | 3,400 | -20 | 99% | 99% | 92% | ▼▼ | 102% | 104% | 102% | 93% | 102% |
| 20241004 | 3,150 | 3,215 | 3,100 | 3,200 | 6,100 | 50 | 102% | 102% | 179% | ▲ | 99% | 102% | 98% | 94% | 104% |
| 20241007 | 3,210 | 3,210 | 3,175 | 3,180 | 2,900 | -20 | 99% | 99% | 48% | ▼ | 102% | 103% | 0% | 94% | 103% |
| 20241008 | 3,140 | 3,190 | 3,050 | 3,190 | 6,200 | 10 | 100% | 102% | 214% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20241009 | 3,215 | 3,215 | 3,150 | 3,200 | 7,800 | 10 | 100% | 100% | 126% | ▲▲ | 102% | 101% | 0% | 94% | 104% |
| 20241010 | 3,200 | 3,270 | 3,185 | 3,270 | 6,400 | 70 | 102% | 102% | 82% | ▲▲▲ | 98% | 100% | 0% | 96% | 106% |
| 20241011 | 3,270 | 3,275 | 3,200 | 3,200 | 2,100 | -70 | 98% | 98% | 33% | ▼ | 100% | 101% | 0% | 94% | 104% |
| 20241015 | 3,225 | 3,245 | 3,180 | 3,220 | 3,000 | 20 | 101% | 100% | 143% | ▲ | 101% | 101% | 0% | 95% | 104% |
| 20241016 | 3,200 | 3,220 | 3,190 | 3,220 | 900 | 0 | 100% | 101% | 30% | -- | 100% | 98% | 0% | 95% | 104% |
| 20241017 | 3,210 | 3,245 | 3,210 | 3,215 | 1,300 | -5 | 100% | 100% | 144% | ▼ | 102% | 0% | 0% | 95% | 104% |
| 20241018 | 3,210 | 3,265 | 3,210 | 3,265 | 2,100 | 50 | 102% | 102% | 162% | ▲ | 99% | 0% | 0% | 96% | 106% |
| 20241021 | 3,260 | 3,265 | 3,195 | 3,225 | 1,200 | -40 | 99% | 99% | 57% | ▼ | 98% | 0% | 0% | 95% | 104% |
| 20241022 | 3,225 | 3,225 | 3,115 | 3,160 | 4,800 | -65 | 98% | 98% | 400% | ▼▼ | % | % | % | 95% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,500 | 66,800 | 0 | 21,900 | 1,500 | 44,900 |
| 2024-10-11 | 1,300 | 68,300 | 0 | 21,900 | 1,300 | 46,400 |
| 2024-10-04 | 1,100 | 66,000 | 0 | 21,800 | 1,100 | 44,200 |
| 2024-09-27 | 900 | 65,700 | 0 | 22,200 | 900 | 43,500 |
| 2024-09-20 | 1,800 | 66,700 | 0 | 21,600 | 1,800 | 45,100 |
| 2024-09-13 | 1,200 | 66,300 | 0 | 23,200 | 1,200 | 43,100 |
| 2024-09-06 | 1,000 | 73,500 | 0 | 26,700 | 1,000 | 46,800 |
| 2024-08-30 | 1,100 | 79,800 | 0 | 31,900 | 1,100 | 47,900 |
| 2024-08-23 | 1,000 | 76,400 | 0 | 26,600 | 1,000 | 49,800 |
| 2024-08-16 | 1,000 | 68,000 | 0 | 22,700 | 1,000 | 45,300 |
| 2024-08-09 | 700 | 73,200 | 0 | 24,700 | 700 | 48,500 |
| 2024-08-02 | 400 | 86,900 | 0 | 28,000 | 400 | 58,900 |
| 2024-07-26 | 200 | 92,100 | 0 | 28,700 | 200 | 63,400 |
| 2024-07-19 | 300 | 88,200 | 0 | 26,200 | 300 | 62,000 |
| 2024-07-12 | 400 | 88,600 | 0 | 26,200 | 400 | 62,400 |
| 2024-07-05 | 400 | 86,900 | 0 | 24,900 | 400 | 62,000 |
| 2024-06-28 | 600 | 84,200 | 0 | 22,400 | 600 | 61,800 |
| 2024-06-21 | 700 | 87,900 | 0 | 22,600 | 700 | 65,300 |
| 2024-06-14 | 1,100 | 82,800 | 0 | 22,500 | 1,100 | 60,300 |
| 2024-06-07 | 1,200 | 82,900 | 0 | 23,000 | 1,200 | 59,900 |
| 2024-05-31 | 1,200 | 83,000 | 0 | 23,800 | 1,200 | 59,200 |
| 2024-05-24 | 1,000 | 84,700 | 0 | 23,800 | 1,000 | 60,900 |
| 2024-05-17 | 600 | 93,000 | 0 | 28,200 | 600 | 64,800 |
| 2024-05-10 | 700 | 88,000 | 0 | 27,000 | 700 | 61,000 |
| 2024-05-02 | 600 | 87,700 | 0 | 27,500 | 600 | 60,200 |
| 2024-04-26 | 400 | 88,300 | 0 | 26,300 | 400 | 62,000 |
| 2024-04-19 | 400 | 90,200 | 0 | 26,600 | 400 | 63,600 |
| 2024-04-12 | 2,400 | 101,000 | 0 | 32,800 | 2,400 | 68,200 |
| 2024-04-05 | 300 | 87,600 | 0 | 23,000 | 300 | 64,600 |
| 2024-03-29 | 600 | 86,200 | 0 | 21,900 | 600 | 64,300 |
| 2024-03-22 | 600 | 95,200 | 0 | 29,800 | 600 | 65,400 |
| 2024-03-15 | 700 | 89,900 | 0 | 27,600 | 700 | 62,300 |
| 2024-03-08 | 800 | 93,700 | 0 | 30,300 | 800 | 63,400 |
| 2024-03-01 | 900 | 95,000 | 0 | 30,600 | 900 | 64,400 |
| 2024-02-22 | 800 | 95,100 | 0 | 30,500 | 800 | 64,600 |
| 2024-02-16 | 600 | 93,300 | 0 | 30,300 | 600 | 63,000 |
| 2024-02-09 | 1,600 | 90,200 | 0 | 29,900 | 1,600 | 60,300 |
| 2024-02-02 | 800 | 87,800 | 0 | 38,700 | 800 | 49,100 |
| 2024-01-26 | 0 | 70,400 | 0 | 31,900 | 0 | 38,500 |
| 2024-01-19 | 0 | 62,800 | 0 | 31,300 | 0 | 31,500 |
| 2024-01-12 | 100 | 60,700 | 0 | 31,200 | 100 | 29,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241023 | 11:00 | 戸上電 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241004 | 15:00 | 戸上電 | 自己株式の取得状況に関するお知らせ |
| 20240910 | 15:00 | 戸上電 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 11:00 | 戸上電 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | 戸上電 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 20240807 | 16:00 | 戸上電 | 創立100周年記念配当の実施（配当予想の修正）に関するお知らせ |
| 20240531 | 15:00 | 戸上電 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240206 | 15:00 | 戸上電 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | 戸上電 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6643 | 1 | 戸上電機製作所 | 2024-10-23 00:25:31 |
| 6643 | 2 | 2024年08月07日ＩＲ情報に2025年3月期第1四半期決算短信を追記しました。（:251KB） | 2024-08-20 11:34:11 |
| 6643 | 2 | 2024年08月07日ＩＲ情報に2025年3月期第1四半期決算補足説明資料を追記しました。（:2284KB） | 2024-08-20 11:34:09 |
| 6643 | 2 | 2024年06月27日IR情報に第149期有価証券報告書（2024年3月期）を追記しました。（:1077KB） | 2024-06-28 23:36:02 |
| 6643 | 2 | 2024年05月10日ＩＲ情報に2024年3月期決算補足説明資料を追記しました。（:2202KB） | 2024-06-27 11:30:11 |
| 6643 | 2 | 2024年06月05日第149期定時株主総会招集ご通知（交付書面に記載しない事項）を追記しました。（:511KB） | 2024-06-21 17:46:10 |
| 6643 | 2 | 2024年06月05日第149期定時株主総会招集ご通知を追記しました。（:1507KB） | 2024-06-21 17:46:08 |
| 6643 | 2 | 2024年05月10日「JECA FAIR 2024」に出展します。（:325KB） | 2024-06-18 15:45:49 |
| 6643 | 2 | 2024年06月06日「JECA FAIR 2024」ご来訪の御礼（:384KB） | 2024-06-18 15:45:42 |
| 6643 | 2 | 開示情報一覧 | 戸上電機製作所 | 2024-06-18 08:23:30 |