| 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 | 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% | 103% | 93% | 102% |
| 20241004 | 3,150 | 3,215 | 3,100 | 3,200 | 6,100 | 50 | 102% | 102% | 179% | ▲ | 99% | 102% | 102% | 94% | 104% |
| 20241007 | 3,210 | 3,210 | 3,175 | 3,180 | 2,900 | -20 | 99% | 99% | 48% | ▼ | 102% | 103% | 104% | 94% | 103% |
| 20241008 | 3,140 | 3,190 | 3,050 | 3,190 | 6,200 | 10 | 100% | 102% | 214% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20241009 | 3,215 | 3,215 | 3,150 | 3,200 | 7,800 | 10 | 100% | 100% | 126% | ▲▲ | 102% | 101% | 102% | 94% | 104% |
| 20241010 | 3,200 | 3,270 | 3,185 | 3,270 | 6,400 | 70 | 102% | 102% | 82% | ▲▲▲ | 98% | 100% | 100% | 96% | 106% |
| 20241011 | 3,270 | 3,275 | 3,200 | 3,200 | 2,100 | -70 | 98% | 98% | 33% | ▼ | 100% | 101% | 101% | 94% | 104% |
| 20241015 | 3,225 | 3,245 | 3,180 | 3,220 | 3,000 | 20 | 101% | 100% | 143% | ▲ | 101% | 101% | 102% | 95% | 104% |
| 20241016 | 3,200 | 3,220 | 3,190 | 3,220 | 900 | 0 | 100% | 101% | 30% | -- | 100% | 98% | 101% | 95% | 104% |
| 20241017 | 3,210 | 3,245 | 3,210 | 3,215 | 1,300 | -5 | 100% | 100% | 144% | ▼ | 102% | 95% | 100% | 95% | 104% |
| 20241018 | 3,210 | 3,265 | 3,210 | 3,265 | 2,100 | 50 | 102% | 102% | 162% | ▲ | 99% | 93% | 99% | 96% | 106% |
| 20241021 | 3,260 | 3,265 | 3,195 | 3,225 | 1,200 | -40 | 99% | 99% | 57% | ▼ | 98% | 96% | 100% | 95% | 104% |
| 20241022 | 3,225 | 3,225 | 3,115 | 3,160 | 4,800 | -65 | 98% | 98% | 400% | ▼▼ | 96% | 100% | 102% | 95% | 102% |
| 20241023 | 3,150 | 3,150 | 3,020 | 3,020 | 11,200 | -140 | 96% | 96% | 233% | ▼▼▼ | 102% | 109% | 108% | 92% | 100% |
| 20241024 | 2,980 | 3,040 | 2,980 | 3,040 | 4,400 | 20 | 101% | 102% | 39% | ▲ | 99% | 107% | 106% | 93% | 101% |
| 20241025 | 3,040 | 3,040 | 2,982 | 3,000 | 2,700 | -40 | 99% | 99% | 61% | ▼ | 103% | 108% | 107% | 92% | 100% |
| 20241028 | 2,993 | 3,095 | 2,986 | 3,090 | 2,100 | 90 | 103% | 103% | 78% | ▲ | 103% | 105% | 105% | 94% | 103% |
| 20241029 | 3,050 | 3,170 | 3,030 | 3,135 | 6,900 | 45 | 101% | 103% | 329% | ▲▲ | 103% | 99% | 101% | 96% | 105% |
| 20241030 | 3,165 | 3,270 | 3,165 | 3,260 | 9,400 | 125 | 104% | 103% | 136% | ▲▲▲ | 100% | 98% | 98% | 100% | 109% |
| 20241031 | 3,235 | 3,275 | 3,195 | 3,245 | 2,300 | -15 | 100% | 100% | 24% | ▼ | 99% | 98% | 97% | 99% | 108% |
| 20241101 | 3,225 | 3,225 | 3,120 | 3,205 | 4,400 | -40 | 99% | 99% | 191% | ▼▼ | 98% | 101% | 99% | 98% | 107% |
| 20241105 | 3,140 | 3,150 | 3,060 | 3,070 | 12,300 | -135 | 96% | 98% | 280% | ▼▼▼ | 101% | 104% | 100% | 94% | 102% |
| 20241106 | 3,085 | 3,135 | 3,075 | 3,125 | 11,200 | 55 | 102% | 101% | 91% | ▲ | 101% | 102% | 97% | 96% | 104% |
| 20241107 | 3,140 | 3,180 | 3,120 | 3,165 | 7,500 | 40 | 101% | 101% | 67% | ▲▲ | 99% | 102% | 96% | 97% | 106% |
| 20241108 | 3,165 | 3,165 | 3,110 | 3,135 | 2,600 | -30 | 99% | 99% | 35% | ▼ | 101% | 102% | 96% | 96% | 105% |
| 20241111 | 3,150 | 3,220 | 3,135 | 3,180 | 4,700 | 45 | 101% | 101% | 181% | ▲ | 100% | 99% | 95% | 97% | 106% |
| 20241112 | 3,200 | 3,220 | 3,185 | 3,210 | 3,000 | 30 | 101% | 100% | 64% | ▲▲ | 100% | 98% | 95% | 98% | 107% |
| 20241113 | 3,200 | 3,215 | 3,155 | 3,215 | 2,900 | 5 | 100% | 100% | 97% | ▲▲▲ | 100% | 97% | 95% | 98% | 107% |
| 20241114 | 3,210 | 3,225 | 3,190 | 3,210 | 2,300 | -5 | 100% | 100% | 79% | ▼ | 100% | 98% | 96% | 98% | 107% |
| 20241115 | 3,150 | 3,160 | 3,125 | 3,155 | 1,300 | -55 | 98% | 100% | 57% | ▼▼ | 99% | 97% | 97% | 97% | 105% |
| 20241118 | 3,140 | 3,145 | 3,120 | 3,120 | 1,800 | -35 | 99% | 99% | 138% | ▼▼▼ | 99% | 97% | 98% | 96% | 104% |
| 20241119 | 3,120 | 3,135 | 3,100 | 3,100 | 5,700 | -20 | 99% | 99% | 317% | ▼▼▼▼ | 100% | 98% | 99% | 95% | 103% |
| 20241120 | 3,090 | 3,110 | 3,090 | 3,090 | 5,400 | -10 | 100% | 100% | 95% | ▼▼▼▼▼ | 98% | 97% | 99% | 95% | 103% |
| 20241121 | 3,090 | 3,095 | 3,010 | 3,035 | 6,200 | -55 | 98% | 98% | 115% | ▼▼▼▼▼▼ | 100% | 98% | 100% | 93% | 101% |
| 20241122 | 3,035 | 3,045 | 3,030 | 3,030 | 900 | -5 | 100% | 100% | 15% | ▼▼▼▼▼▼▼ | 100% | 99% | 101% | 93% | 101% |
| 20241125 | 3,025 | 3,030 | 3,020 | 3,020 | 1,800 | -10 | 100% | 100% | 200% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241126 | 3,025 | 3,030 | 2,985 | 3,010 | 3,300 | -10 | 100% | 100% | 183% | ▼▼▼▼▼▼▼▼▼ | 98% | 100% | 101% | 92% | 100% |
| 20241127 | 3,020 | 3,020 | 2,951 | 2,970 | 2,100 | -40 | 99% | 98% | 64% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 103% | 91% | 100% |
| 20241128 | 2,970 | 2,992 | 2,957 | 2,985 | 6,800 | 15 | 101% | 101% | 324% | ▲ | 100% | 100% | 102% | 92% | 101% |
| 20241129 | 2,984 | 2,988 | 2,970 | 2,988 | 900 | 3 | 100% | 100% | 13% | ▲▲ | 100% | 100% | 101% | 93% | 101% |
| 20241202 | 3,005 | 3,010 | 2,998 | 3,010 | 2,200 | 22 | 101% | 100% | 244% | ▲▲▲ | 100% | 100% | 100% | 94% | 101% |
| 20241203 | 3,025 | 3,040 | 3,005 | 3,035 | 1,000 | 25 | 101% | 100% | 45% | ▲▲▲▲ | 99% | 100% | 101% | 94% | 102% |
| 20241204 | 3,015 | 3,015 | 2,996 | 2,996 | 1,500 | -39 | 99% | 99% | 150% | ▼ | 100% | 101% | 101% | 93% | 101% |
| 20241205 | 3,005 | 3,010 | 2,992 | 2,992 | 1,400 | -4 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 100% | 93% | 101% |
| 20241206 | 2,992 | 3,005 | 2,992 | 3,005 | 1,900 | 13 | 100% | 100% | 136% | ▲ | 100% | 101% | 0% | 93% | 101% |
| 20241209 | 3,020 | 3,035 | 2,999 | 3,010 | 1,000 | 5 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 0% | 94% | 101% |
| 20241210 | 3,040 | 3,045 | 3,010 | 3,025 | 3,600 | 15 | 100% | 100% | 360% | ▲▲▲ | 100% | 101% | 0% | 94% | 102% |
| 20241211 | 3,025 | 3,025 | 3,015 | 3,025 | 300 | 0 | 100% | 100% | 8% | -- | 99% | 99% | 0% | 94% | 102% |
| 20241212 | 3,035 | 3,040 | 3,010 | 3,015 | 2,600 | -10 | 100% | 99% | 867% | ▼ | 101% | 101% | 0% | 96% | 102% |
| 20241213 | 3,015 | 3,050 | 3,015 | 3,045 | 2,200 | 30 | 101% | 101% | 85% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 3,030 | 3,055 | 3,025 | 3,045 | 2,500 | 0 | 100% | 100% | 114% | -- | 98% | 98% | 0% | 98% | 103% |
| 20241217 | 3,060 | 3,060 | 3,005 | 3,010 | 4,900 | -35 | 99% | 98% | 196% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 3,010 | 3,050 | 2,993 | 3,005 | 2,500 | -5 | 100% | 100% | 51% | ▼▼ | 102% | 0% | 0% | 99% | 101% |
| 20241219 | 2,975 | 3,035 | 2,961 | 3,035 | 3,700 | 30 | 101% | 102% | 148% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 3,015 | 3,020 | 2,979 | 3,005 | 900 | -30 | 99% | 100% | 24% | ▼ | % | % | % | 99% | 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 | 400 | 57,400 | 0 | 23,500 | 400 | 33,900 |
| 2024-12-06 | 300 | 57,000 | 0 | 23,500 | 300 | 33,500 |
| 2024-11-29 | 200 | 58,300 | 0 | 24,200 | 200 | 34,100 |
| 2024-11-22 | 200 | 57,400 | 0 | 24,700 | 200 | 32,700 |
| 2024-11-15 | 1,400 | 55,200 | 0 | 23,500 | 1,400 | 31,700 |
| 2024-11-08 | 1,700 | 58,500 | 0 | 23,800 | 1,700 | 34,700 |
| 2024-11-01 | 1,500 | 67,800 | 0 | 23,500 | 1,500 | 44,300 |
| 2024-10-25 | 400 | 64,200 | 0 | 20,000 | 400 | 44,200 |
| 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 |
|---|---|---|---|
| 20241107 | 15:00 | 戸上電 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:00 | 戸上電 | 自己株式の消却に関するお知らせ |
| 20241101 | 15:00 | 戸上電 | 業績予想及び配当予想の修正に関するお知らせ |
| 20241101 | 16:55 | 戸上電 | （訂正）「業績予想及び配当予想の修正に関するお知らせ」の一部訂正について |
| 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 | 2024-12-21 22:23:43 |
| 6643 | 2 | 2024年12月03日ＩＲ情報に株主様向け第150期中間報告書（2025年3月期）を追記しました。（:11034KB） | 2024-12-03 11:31:50 |
| 6643 | 2 | 2024年11月13日ＩＲ情報に第150期 半期報告書（2025年3月期）を追記しました。（:297KB） | 2024-11-13 20:31:05 |
| 6643 | 2 | 2024年11月07日ＩＲ情報に2025年3月期第2四半期（中間期）決算短信を追記しました。（:248KB） | 2024-11-07 18:30:36 |
| 6643 | 2 | 2024年11月07日ＩＲ情報に2025年3月期第2四半期（中間期）決算補足説明資料を追記しました。（:2331KB） | 2024-11-07 18:30:35 |
| 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 |