| 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 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 100% | 100% | 104% |
| 20240925 | 2,771 | 2,779 | 2,770 | 2,779 | 1,100 | 9 | 100% | 100% | 1100% | ▲ | 99% | 100% | 100% | 100% | 104% |
| 20240926 | 2,788 | 2,800 | 2,755 | 2,755 | 1,100 | -24 | 99% | 99% | 100% | ▼ | 100% | 104% | 103% | 99% | 103% |
| 20240927 | 2,703 | 2,703 | 2,703 | 2,703 | 300 | -52 | 98% | 100% | 27% | ▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20240930 | 2,803 | 2,864 | 2,785 | 2,785 | 1,200 | 82 | 103% | 99% | 400% | ▲ | 97% | 100% | 100% | 100% | 104% |
| 20241001 | 2,785 | 2,785 | 2,704 | 2,704 | 300 | -81 | 97% | 97% | 25% | ▼ | 102% | 99% | 101% | 97% | 100% |
| 20241002 | 2,750 | 2,800 | 2,750 | 2,800 | 700 | 96 | 104% | 102% | 233% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20241003 | 2,771 | 2,795 | 2,771 | 2,795 | 300 | -5 | 100% | 101% | 43% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241004 | 2,773 | 2,773 | 2,773 | 2,773 | 300 | -22 | 99% | 100% | 100% | ▼▼ | 100% | 100% | 102% | 99% | 103% |
| 20241008 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | -50 | 98% | 100% | 67% | ▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20241009 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | -3 | 100% | 100% | 100% | ▼▼▼▼ | 102% | 100% | 96% | 97% | 101% |
| 20241010 | 2,725 | 2,775 | 2,725 | 2,775 | 200 | 55 | 102% | 102% | 100% | ▲ | 100% | 100% | 97% | 99% | 103% |
| 20241011 | 2,725 | 2,730 | 2,725 | 2,725 | 700 | -50 | 98% | 100% | 350% | ▼ | 100% | 102% | 97% | 97% | 101% |
| 20241015 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 104% | 99% | 97% | 101% |
| 20241016 | 2,675 | 2,675 | 2,675 | 2,675 | 300 | -50 | 98% | 100% | 300% | ▼ | 100% | 102% | 97% | 96% | 100% |
| 20241017 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 45 | 102% | 100% | 100% | ▲ | 100% | 103% | 99% | 97% | 102% |
| 20241021 | 2,685 | 2,685 | 2,675 | 2,675 | 200 | -45 | 98% | 100% | 67% | ▼ | 103% | 99% | 98% | 96% | 100% |
| 20241022 | 2,700 | 2,774 | 2,700 | 2,774 | 800 | 99 | 104% | 103% | 400% | ▲ | 101% | 95% | 96% | 99% | 104% |
| 20241023 | 2,756 | 2,778 | 2,756 | 2,778 | 500 | 4 | 100% | 101% | 63% | ▲▲ | 102% | 94% | 93% | 99% | 104% |
| 20241024 | 2,728 | 2,778 | 2,728 | 2,778 | 500 | 0 | 100% | 102% | 100% | -- | 99% | 95% | 94% | 99% | 104% |
| 20241025 | 2,704 | 2,704 | 2,680 | 2,680 | 1,700 | -98 | 96% | 99% | 340% | ▼ | 98% | 95% | 95% | 96% | 100% |
| 20241028 | 2,653 | 2,653 | 2,613 | 2,613 | 600 | -67 | 98% | 98% | 35% | ▼▼ | 99% | 100% | 98% | 93% | 100% |
| 20241030 | 2,560 | 2,572 | 2,533 | 2,533 | 2,200 | -80 | 97% | 99% | 367% | ▼▼▼ | 101% | 103% | 99% | 90% | 100% |
| 20241101 | 2,533 | 2,564 | 2,525 | 2,564 | 600 | 31 | 101% | 101% | 27% | ▲ | 100% | 105% | 99% | 92% | 101% |
| 20241105 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | -34 | 99% | 100% | 17% | ▼ | 100% | 105% | 99% | 90% | 100% |
| 20241106 | 2,513 | 2,530 | 2,502 | 2,508 | 1,900 | -22 | 99% | 100% | 1900% | ▼▼ | 102% | 101% | 99% | 90% | 100% |
| 20241107 | 2,514 | 2,560 | 2,514 | 2,557 | 1,400 | 49 | 102% | 102% | 74% | ▲ | 101% | 99% | 96% | 91% | 102% |
| 20241108 | 2,569 | 2,600 | 2,568 | 2,600 | 500 | 43 | 102% | 101% | 36% | ▲▲ | 102% | 96% | 95% | 94% | 104% |
| 20241111 | 2,602 | 2,675 | 2,602 | 2,650 | 1,600 | 50 | 102% | 102% | 320% | ▲▲▲ | 100% | 99% | 98% | 95% | 106% |
| 20241112 | 2,531 | 2,617 | 2,512 | 2,519 | 6,100 | -131 | 95% | 100% | 381% | ▼ | 101% | 99% | 99% | 91% | 100% |
| 20241113 | 2,519 | 2,550 | 2,519 | 2,532 | 700 | 13 | 101% | 101% | 11% | ▲ | 100% | 99% | 99% | 91% | 101% |
| 20241114 | 2,518 | 2,521 | 2,504 | 2,510 | 1,600 | -22 | 99% | 100% | 229% | ▼ | 100% | 100% | 99% | 90% | 100% |
| 20241115 | 2,506 | 2,506 | 2,506 | 2,506 | 100 | -4 | 100% | 100% | 6% | ▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241118 | 2,486 | 2,489 | 2,471 | 2,475 | 1,200 | -31 | 99% | 100% | 1200% | ▼▼▼ | 100% | 99% | 100% | 89% | 100% |
| 20241119 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 25 | 101% | 100% | 25% | ▲ | 100% | 98% | 100% | 90% | 101% |
| 20241121 | 2,499 | 2,499 | 2,491 | 2,491 | 200 | -9 | 100% | 100% | 67% | ▼ | 100% | 96% | 100% | 90% | 101% |
| 20241122 | 2,496 | 2,496 | 2,496 | 2,496 | 100 | 5 | 100% | 100% | 50% | ▲ | 99% | 99% | 100% | 90% | 101% |
| 20241125 | 2,498 | 2,498 | 2,420 | 2,466 | 5,300 | -30 | 99% | 99% | 5300% | ▼ | 100% | 101% | 103% | 89% | 100% |
| 20241126 | 2,437 | 2,437 | 2,437 | 2,437 | 400 | -29 | 99% | 100% | 8% | ▼▼ | 100% | 103% | 105% | 88% | 100% |
| 20241128 | 2,387 | 2,387 | 2,380 | 2,382 | 1,100 | -55 | 98% | 100% | 275% | ▼▼▼ | 100% | 102% | 104% | 89% | 100% |
| 20241129 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 18 | 101% | 100% | 18% | ▲ | 100% | 99% | 101% | 91% | 101% |
| 20241202 | 2,469 | 2,469 | 2,469 | 2,469 | 1,500 | 69 | 103% | 100% | 750% | ▲▲ | 100% | 98% | 101% | 93% | 104% |
| 20241203 | 2,463 | 2,463 | 2,458 | 2,458 | 1,200 | -11 | 100% | 100% | 80% | ▼ | 98% | 101% | 102% | 93% | 103% |
| 20241204 | 2,457 | 2,457 | 2,411 | 2,411 | 200 | -47 | 98% | 98% | 17% | ▼▼ | 102% | 103% | 0% | 91% | 101% |
| 20241205 | 2,412 | 2,456 | 2,412 | 2,456 | 1,400 | 45 | 102% | 102% | 700% | ▲ | 100% | 101% | 0% | 93% | 103% |
| 20241210 | 2,422 | 2,423 | 2,422 | 2,423 | 600 | -33 | 99% | 100% | 43% | ▼ | 99% | 101% | 0% | 91% | 102% |
| 20241211 | 2,420 | 2,422 | 2,404 | 2,404 | 500 | -19 | 99% | 99% | 83% | ▼▼ | 102% | 100% | 0% | 91% | 101% |
| 20241212 | 2,439 | 2,550 | 2,439 | 2,491 | 2,100 | 87 | 104% | 102% | 420% | ▲ | 98% | 98% | 0% | 94% | 105% |
| 20241213 | 2,501 | 2,501 | 2,455 | 2,455 | 400 | -36 | 99% | 98% | 19% | ▼ | 102% | 104% | 0% | 97% | 103% |
| 20241216 | 2,406 | 2,449 | 2,406 | 2,449 | 1,100 | -6 | 100% | 102% | 275% | ▼▼ | 100% | 103% | 0% | 97% | 103% |
| 20241217 | 2,420 | 2,420 | 2,420 | 2,420 | 300 | -29 | 99% | 100% | 27% | ▼▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 2,422 | 2,446 | 2,422 | 2,446 | 300 | 26 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 2,456 | 2,456 | 2,446 | 2,446 | 400 | 0 | 100% | 100% | 133% | -- | 102% | 0% | 0% | 98% | 103% |
| 20241220 | 2,451 | 2,500 | 2,451 | 2,499 | 800 | 53 | 102% | 102% | 200% | ▲ | % | % | % | 100% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:23:10 |
| 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 |
| 6648 | 2 | IRカレンダー・ニュース 2022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 06:23:17 |
| 6648 | 2 | IRカレンダー・ニュース 2023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 06:23:16 |