| 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 | 3,985 | 4,040 | 3,980 | 3,995 | 5,100 | 5 | 100% | 100% | 155% | ▲ | 100% | 97% | 107% | 96% | 150% |
| 20250311 | 3,965 | 3,990 | 3,940 | 3,950 | 2,700 | -45 | 99% | 100% | 53% | ▼ | 99% | 96% | 107% | 95% | 148% |
| 20250312 | 3,970 | 3,970 | 3,920 | 3,925 | 2,000 | -25 | 99% | 99% | 74% | ▼▼ | 99% | 98% | 108% | 94% | 141% |
| 20250313 | 3,920 | 3,920 | 3,840 | 3,865 | 6,400 | -60 | 98% | 99% | 320% | ▼▼▼ | 100% | 100% | 110% | 93% | 118% |
| 20250314 | 3,860 | 3,870 | 3,800 | 3,855 | 21,200 | -10 | 100% | 100% | 331% | ▼▼▼▼ | 99% | 100% | 110% | 92% | 100% |
| 20250317 | 3,850 | 3,865 | 3,805 | 3,805 | 8,200 | -50 | 99% | 99% | 39% | ▼▼▼▼▼ | 100% | 102% | 111% | 91% | 100% |
| 20250318 | 3,820 | 3,845 | 3,820 | 3,820 | 5,600 | 15 | 100% | 100% | 68% | ▲ | 99% | 101% | 110% | 91% | 100% |
| 20250319 | 3,865 | 3,895 | 3,835 | 3,840 | 8,400 | 20 | 101% | 99% | 150% | ▲▲ | 100% | 101% | 110% | 92% | 101% |
| 20250321 | 3,840 | 3,845 | 3,800 | 3,845 | 12,400 | 5 | 100% | 100% | 148% | ▲▲▲ | 101% | 102% | 111% | 92% | 101% |
| 20250324 | 3,830 | 3,910 | 3,830 | 3,855 | 5,500 | 10 | 100% | 101% | 44% | ▲▲▲▲ | 100% | 103% | 109% | 92% | 101% |
| 20250325 | 3,865 | 3,880 | 3,865 | 3,880 | 1,500 | 25 | 101% | 100% | 27% | ▲▲▲▲▲ | 100% | 103% | 108% | 95% | 102% |
| 20250326 | 3,900 | 3,900 | 3,865 | 3,885 | 2,800 | 5 | 100% | 100% | 187% | ▲▲▲▲▲▲ | 99% | 105% | 109% | 95% | 102% |
| 20250327 | 3,880 | 3,890 | 3,855 | 3,855 | 4,800 | -30 | 99% | 99% | 171% | ▼ | 104% | 109% | 113% | 94% | 101% |
| 20250328 | 3,745 | 3,900 | 3,745 | 3,890 | 12,800 | 35 | 101% | 104% | 267% | ▲ | 105% | 104% | 113% | 95% | 102% |
| 20250331 | 3,820 | 4,000 | 3,800 | 3,995 | 7,400 | 105 | 103% | 105% | 58% | ▲▲ | 100% | 106% | 115% | 97% | 105% |
| 20250401 | 4,005 | 4,025 | 3,980 | 4,025 | 4,100 | 30 | 101% | 100% | 55% | ▲▲▲ | 101% | 105% | 114% | 98% | 106% |
| 20250402 | 4,035 | 4,085 | 3,995 | 4,085 | 4,700 | 60 | 101% | 101% | 115% | ▲▲▲▲ | 100% | 106% | 115% | 100% | 107% |
| 20250403 | 4,000 | 4,055 | 3,985 | 3,985 | 16,400 | -100 | 98% | 100% | 349% | ▼ | 100% | 107% | 117% | 98% | 105% |
| 20250404 | 3,940 | 3,965 | 3,885 | 3,955 | 14,300 | -30 | 99% | 100% | 87% | ▼▼ | 105% | 105% | 114% | 97% | 104% |
| 20250408 | 4,020 | 4,240 | 3,950 | 4,240 | 8,700 | 285 | 107% | 105% | 61% | ▲ | 98% | 103% | 112% | 100% | 111% |
| 20250409 | 4,100 | 4,150 | 4,020 | 4,025 | 3,800 | -215 | 95% | 98% | 44% | ▼ | 100% | 99% | 110% | 95% | 106% |
| 20250410 | 4,200 | 4,220 | 4,130 | 4,220 | 5,000 | 195 | 105% | 100% | 132% | ▲ | 103% | 102% | 113% | 100% | 111% |
| 20250411 | 4,080 | 4,200 | 4,080 | 4,200 | 500 | -20 | 100% | 103% | 10% | ▼ | 100% | 99% | 109% | 99% | 110% |
| 20250414 | 4,235 | 4,235 | 4,210 | 4,220 | 500 | 20 | 100% | 100% | 100% | ▲ | 98% | 100% | 109% | 100% | 111% |
| 20250415 | 4,205 | 4,205 | 4,135 | 4,135 | 300 | -85 | 98% | 98% | 60% | ▼ | 101% | 102% | 109% | 98% | 109% |
| 20250416 | 4,125 | 4,165 | 4,125 | 4,165 | 300 | 30 | 101% | 101% | 100% | ▲ | 100% | 100% | 107% | 98% | 109% |
| 20250417 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 10 | 100% | 100% | 33% | ▲▲ | 101% | 100% | 108% | 98% | 109% |
| 20250418 | 4,165 | 4,220 | 4,160 | 4,200 | 2,800 | 25 | 101% | 101% | 2800% | ▲▲▲ | 98% | 100% | 107% | 99% | 109% |
| 20250421 | 4,195 | 4,195 | 4,125 | 4,125 | 1,800 | -75 | 98% | 98% | 64% | ▼ | 100% | 103% | 107% | 97% | 107% |
| 20250422 | 4,195 | 4,195 | 4,195 | 4,195 | 100 | 70 | 102% | 100% | 6% | ▲ | 99% | 110% | 107% | 99% | 109% |
| 20250423 | 4,185 | 4,185 | 4,145 | 4,145 | 1,000 | -50 | 99% | 99% | 1000% | ▼ | 100% | 111% | 108% | 98% | 108% |
| 20250424 | 4,150 | 4,215 | 4,135 | 4,155 | 3,300 | 10 | 100% | 100% | 330% | ▲ | 101% | 108% | 108% | 98% | 108% |
| 20250425 | 4,155 | 4,215 | 4,155 | 4,195 | 3,100 | 40 | 101% | 101% | 94% | ▲▲ | 103% | 107% | 107% | 99% | 108% |
| 20250428 | 4,190 | 4,300 | 4,190 | 4,300 | 5,500 | 105 | 103% | 103% | 177% | ▲▲▲ | 107% | 104% | 104% | 100% | 109% |
| 20250430 | 4,300 | 4,610 | 4,300 | 4,600 | 7,500 | 300 | 107% | 107% | 136% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 116% |
| 20250501 | 4,540 | 4,540 | 4,475 | 4,475 | 600 | -125 | 97% | 99% | 8% | ▼ | 100% | 100% | 101% | 97% | 113% |
| 20250502 | 4,475 | 4,485 | 4,435 | 4,475 | 18,900 | 0 | 100% | 100% | 3150% | -- | 100% | 91% | 101% | 97% | 113% |
| 20250507 | 4,475 | 4,475 | 4,410 | 4,475 | 1,400 | 0 | 100% | 100% | 7% | -- | 97% | 91% | 101% | 97% | 113% |
| 20250508 | 4,475 | 4,475 | 4,320 | 4,340 | 2,200 | -135 | 97% | 97% | 157% | ▼ | 103% | 94% | 104% | 94% | 108% |
| 20250509 | 4,335 | 4,480 | 4,305 | 4,480 | 5,500 | 140 | 103% | 103% | 250% | ▲ | 101% | 103% | 113% | 97% | 111% |
| 20250512 | 4,000 | 4,230 | 3,950 | 4,035 | 34,200 | -445 | 90% | 101% | 622% | ▼ | 99% | 102% | 110% | 88% | 100% |
| 20250513 | 4,105 | 4,105 | 3,950 | 4,070 | 11,200 | 35 | 101% | 99% | 33% | ▲ | 97% | 101% | 109% | 88% | 101% |
| 20250514 | 4,140 | 4,140 | 3,995 | 4,035 | 6,700 | -35 | 99% | 97% | 60% | ▼ | 101% | 108% | 112% | 88% | 100% |
| 20250515 | 4,045 | 4,110 | 4,005 | 4,085 | 1,900 | 50 | 101% | 101% | 28% | ▲ | 102% | 110% | 112% | 89% | 101% |
| 20250516 | 4,035 | 4,210 | 4,035 | 4,120 | 4,500 | 35 | 101% | 102% | 237% | ▲▲ | 102% | 109% | 109% | 90% | 102% |
| 20250519 | 4,125 | 4,195 | 4,125 | 4,195 | 300 | 75 | 102% | 102% | 7% | ▲▲▲ | 100% | 107% | 107% | 91% | 104% |
| 20250520 | 4,200 | 4,245 | 4,185 | 4,185 | 1,300 | -10 | 100% | 100% | 433% | ▼ | 104% | 107% | 107% | 91% | 104% |
| 20250521 | 4,200 | 4,380 | 4,200 | 4,380 | 2,800 | 195 | 105% | 104% | 215% | ▲ | 100% | 101% | 101% | 95% | 109% |
| 20250522 | 4,435 | 4,435 | 4,300 | 4,425 | 4,600 | 45 | 101% | 100% | 164% | ▲▲ | 100% | 100% | 98% | 96% | 110% |
| 20250523 | 4,490 | 4,500 | 4,430 | 4,480 | 2,900 | 55 | 101% | 100% | 63% | ▲▲▲ | 100% | 101% | 0% | 97% | 111% |
| 20250526 | 4,485 | 4,485 | 4,480 | 4,480 | 1,000 | 0 | 100% | 100% | 34% | -- | 100% | 102% | 0% | 97% | 111% |
| 20250527 | 4,410 | 4,480 | 4,330 | 4,425 | 2,600 | -55 | 99% | 100% | 260% | ▼ | 103% | 103% | 0% | 96% | 110% |
| 20250528 | 4,355 | 4,465 | 4,300 | 4,465 | 2,000 | 40 | 101% | 103% | 77% | ▲ | 101% | 101% | 0% | 97% | 111% |
| 20250529 | 4,425 | 4,470 | 4,340 | 4,470 | 1,000 | 5 | 100% | 101% | 50% | ▲▲ | 101% | 100% | 0% | 97% | 111% |
| 20250530 | 4,470 | 4,520 | 4,415 | 4,520 | 1,600 | 50 | 101% | 101% | 160% | ▲▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20250602 | 4,525 | 4,525 | 4,440 | 4,470 | 600 | -50 | 99% | 99% | 38% | ▼ | 100% | 100% | 0% | 99% | 111% |
| 20250603 | 4,410 | 4,410 | 4,405 | 4,405 | 300 | -65 | 99% | 100% | 50% | ▼▼ | 101% | 0% | 0% | 97% | 109% |
| 20250604 | 4,405 | 4,450 | 4,400 | 4,450 | 500 | 45 | 101% | 101% | 167% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20250605 | 4,455 | 4,480 | 4,455 | 4,480 | 400 | 30 | 101% | 101% | 80% | ▲▲ | 100% | 0% | 0% | 99% | 111% |
| 20250606 | 4,410 | 4,415 | 4,410 | 4,415 | 300 | -65 | 99% | 100% | 75% | ▼ | % | % | % | 98% | 109% |
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 | 92,800 | 0 | 87,900 | 0 | 4,900 |
| 2025-05-23 | 0 | 93,000 | 0 | 88,000 | 0 | 5,000 |
| 2025-05-16 | 0 | 92,500 | 0 | 87,100 | 0 | 5,400 |
| 2025-05-09 | 300 | 99,900 | 300 | 90,500 | 0 | 9,400 |
| 2025-05-02 | 0 | 99,200 | 0 | 90,200 | 0 | 9,000 |
| 2025-04-25 | 0 | 97,300 | 0 | 90,100 | 0 | 7,200 |
| 2025-04-18 | 0 | 95,700 | 0 | 88,500 | 0 | 7,200 |
| 2025-04-11 | 0 | 99,100 | 0 | 91,800 | 0 | 7,300 |
| 2025-04-04 | 0 | 92,600 | 0 | 84,500 | 0 | 8,100 |
| 2025-03-28 | 0 | 81,500 | 0 | 61,700 | 0 | 19,800 |
| 2025-03-21 | 0 | 75,600 | 0 | 53,200 | 0 | 22,400 |
| 2025-03-14 | 0 | 67,100 | 0 | 49,700 | 0 | 17,400 |
| 2025-03-07 | 0 | 61,600 | 0 | 48,200 | 0 | 13,400 |
| 2025-02-28 | 0 | 57,700 | 0 | 47,500 | 0 | 10,200 |
| 2025-02-21 | 0 | 56,500 | 0 | 46,800 | 0 | 9,700 |
| 2025-02-14 | 200 | 55,700 | 200 | 42,200 | 0 | 13,500 |
| 2025-02-07 | 0 | 33,800 | 0 | 27,800 | 0 | 6,000 |
| 2025-01-31 | 0 | 33,000 | 0 | 27,700 | 0 | 5,300 |
| 2025-01-24 | 0 | 32,600 | 0 | 27,400 | 0 | 5,200 |
| 2025-01-17 | 0 | 32,500 | 0 | 27,400 | 0 | 5,100 |
| 2025-01-10 | 0 | 32,500 | 0 | 27,300 | 0 | 5,200 |
| 2024-12-27 | 0 | 33,100 | 0 | 27,500 | 0 | 5,600 |
| 2024-12-20 | 0 | 30,300 | 0 | 27,400 | 0 | 2,900 |
| 2024-12-13 | 0 | 30,900 | 0 | 28,200 | 0 | 2,700 |
| 2024-12-06 | 0 | 30,500 | 0 | 27,400 | 0 | 3,100 |
| 2024-11-29 | 0 | 30,300 | 0 | 27,300 | 0 | 3,000 |
| 2024-11-22 | 0 | 30,500 | 0 | 27,100 | 0 | 3,400 |
| 2024-11-15 | 0 | 30,600 | 0 | 27,000 | 0 | 3,600 |
| 2024-11-08 | 0 | 31,400 | 0 | 27,400 | 0 | 4,000 |
| 2024-11-01 | 0 | 30,800 | 0 | 27,400 | 0 | 3,400 |
| 2024-10-25 | 0 | 30,300 | 0 | 27,400 | 0 | 2,900 |
| 2024-10-18 | 0 | 29,800 | 0 | 27,400 | 0 | 2,400 |
| 2024-10-11 | 0 | 29,900 | 0 | 27,400 | 0 | 2,500 |
| 2024-10-04 | 0 | 30,200 | 0 | 27,400 | 0 | 2,800 |
| 2024-09-27 | 0 | 30,600 | 0 | 27,400 | 0 | 3,200 |
| 2024-09-20 | 0 | 31,700 | 0 | 27,000 | 0 | 4,700 |
| 2024-09-13 | 0 | 31,100 | 0 | 27,100 | 0 | 4,000 |
| 2024-09-06 | 0 | 30,700 | 0 | 27,200 | 0 | 3,500 |
| 2024-08-30 | 0 | 27,900 | 0 | 24,100 | 0 | 3,800 |
| 2024-08-23 | 0 | 29,100 | 0 | 24,100 | 0 | 5,000 |
| 2024-08-16 | 0 | 29,100 | 0 | 24,100 | 0 | 5,000 |
| 2024-08-09 | 0 | 30,400 | 0 | 25,100 | 0 | 5,300 |
| 2024-08-02 | 0 | 34,700 | 0 | 27,200 | 0 | 7,500 |
| 2024-07-26 | 0 | 35,300 | 0 | 27,300 | 0 | 8,000 |
| 2024-07-19 | 0 | 37,100 | 0 | 27,700 | 0 | 9,400 |
| 2024-07-12 | 0 | 38,600 | 0 | 27,600 | 0 | 11,000 |
| 2024-07-05 | 0 | 39,900 | 0 | 27,600 | 0 | 12,300 |
| 2024-06-28 | 0 | 39,600 | 0 | 26,700 | 0 | 12,900 |
| 2024-06-21 | 0 | 42,400 | 0 | 27,200 | 0 | 15,200 |
| 2024-06-14 | 0 | 43,500 | 0 | 27,100 | 0 | 16,400 |
| 2024-06-07 | 0 | 50,700 | 0 | 27,500 | 0 | 23,200 |
| 2024-05-31 | 0 | 51,100 | 0 | 27,700 | 0 | 23,400 |
| 2024-05-24 | 0 | 50,900 | 0 | 32,000 | 0 | 18,900 |
| 2024-05-17 | 0 | 51,500 | 0 | 33,500 | 0 | 18,000 |
| 2024-05-10 | 0 | 51,100 | 0 | 32,900 | 0 | 18,200 |
| 2024-05-02 | 0 | 44,700 | 0 | 27,400 | 0 | 17,300 |
| 2024-04-26 | 0 | 42,600 | 0 | 22,200 | 0 | 20,400 |
| 2024-04-19 | 0 | 39,000 | 0 | 21,100 | 0 | 17,900 |
| 2024-04-12 | 0 | 38,800 | 0 | 21,300 | 0 | 17,500 |
| 2024-04-05 | 0 | 36,800 | 0 | 22,800 | 0 | 14,000 |
| 2024-03-29 | 0 | 35,700 | 0 | 20,300 | 0 | 15,400 |
| 2024-03-22 | 0 | 17,700 | 0 | 4,400 | 0 | 13,300 |
| 2024-03-15 | 0 | 39,400 | 0 | 4,900 | 0 | 34,500 |
| 2024-03-08 | 0 | 44,200 | 0 | 6,200 | 0 | 38,000 |
| 2024-03-01 | 0 | 48,800 | 0 | 5,800 | 0 | 43,000 |
| 2024-02-22 | 0 | 48,900 | 0 | 6,100 | 0 | 42,800 |
| 2024-02-16 | 0 | 50,700 | 0 | 6,400 | 0 | 44,300 |
| 2024-02-09 | 0 | 56,300 | 0 | 9,400 | 0 | 46,900 |
| 2024-02-02 | 0 | 60,600 | 0 | 12,200 | 0 | 48,400 |
| 2024-01-26 | 0 | 62,000 | 0 | 11,600 | 0 | 50,400 |
| 2024-01-19 | 0 | 62,500 | 0 | 11,700 | 0 | 50,800 |
| 2024-01-12 | 0 | 62,500 | 0 | 11,800 | 0 | 50,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | かわでん | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250509 | 16:00 | かわでん | 中期経営計画の策定並びに資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250314 | 16:00 | かわでん | 代表取締役、取締役の異動及び取締役の退任に関するお知らせ |
| 20250210 | 16:00 | かわでん | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20250210 | 16:00 | かわでん | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250120 | 15:45 | かわでん | 主要株主の異動に関するお知らせ |
| 20241111 | 15:30 | かわでん | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | かわでん | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240522 | 15:30 | かわでん | 監査役候補者に関するお知らせ |
| 20240509 | 16:00 | かわでん | 剰余金の配当（特別配当）及び株主提案に対する当社取締役会意見 |
| 20240509 | 16:00 | かわでん | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240315 | 16:30 | かわでん | 業績予想の修正に関するお知らせ |
| 20240315 | 18:30 | かわでん | 取締役および執行役員の異動に関するお知らせ |
| 20240315 | 18:30 | かわでん | （訂正）「業績予想の修正に関するお知らせ」の一部訂正について |
| 20240208 | 15:30 | かわでん | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6648 | 1 | 株式会社かわでん - 配電制御システム、配電盤、分電盤、制御盤 | 2025-06-07 19:23:34 |
| 6648 | 2 | 2025.06.04第104回 定時株主総会の招集に際しての電子提供措置事項 | 2025-06-05 01:30:46 |
| 6648 | 2 | 2025.06.04第104回 定時株主総会 招集ご通知 『 招集ご通知（PDF）』 | 2025-06-05 01:30:45 |
| 6648 | 2 | 2024.06.26第103回 定時株主総会開催 『 決議のご通知（PDF）』 | 2024-06-27 00:52:20 |
| 6648 | 2 | 2024.06.04第103回 定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 17:46:14 |
| 6648 | 2 | 2024.06.04第103回 定時株主総会 招集ご通知 『 招集ご通知（PDF）』 | 2024-06-21 17:46:12 |
| 6648 | 2 | 2024.06.20「第103回定時株主総会招集ご通知」の一部修正について（PDF） | 2024-06-21 17:46:11 |
| 6648 | 2 | IRカレンダー・ニュース 2019年 - 株式会社かわでん - 配電制御システム、配電盤、分電盤、制御盤 | 2024-06-19 06:23:20 |
| 6648 | 2 | IRカレンダー・ニュース 2020年 - 株式会社かわでん - 配電制御システム、配電盤、分電盤、制御盤 | 2024-06-19 06:23:19 |
| 6648 | 2 | IRカレンダー・ニュース 2021年 - 株式会社かわでん - 配電制御システム、配電盤、分電盤、制御盤 | 2024-06-19 06:23:18 |