| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,111 | 1,126 | 1,110 | 1,125 | 50,000 | 28 | 103% | 101% | 118% | ▲▲ | 100% | 105% | 112% | 95% | 103% |
| 20250121 | 1,133 | 1,138 | 1,124 | 1,138 | 29,500 | 13 | 101% | 100% | 59% | ▲▲▲ | 100% | 104% | 111% | 96% | 104% |
| 20250122 | 1,143 | 1,151 | 1,137 | 1,146 | 41,700 | 8 | 101% | 100% | 141% | ▲▲▲▲ | 101% | 103% | 110% | 97% | 105% |
| 20250123 | 1,151 | 1,165 | 1,145 | 1,164 | 45,900 | 18 | 102% | 101% | 110% | ▲▲▲▲▲ | 101% | 101% | 108% | 98% | 107% |
| 20250124 | 1,169 | 1,184 | 1,164 | 1,182 | 82,000 | 18 | 102% | 101% | 179% | ▲▲▲▲▲▲ | 101% | 101% | 107% | 100% | 108% |
| 20250127 | 1,182 | 1,202 | 1,182 | 1,190 | 94,300 | 8 | 101% | 101% | 115% | ▲▲▲▲▲▲▲ | 98% | 101% | 105% | 100% | 109% |
| 20250128 | 1,177 | 1,179 | 1,151 | 1,158 | 54,900 | -32 | 97% | 98% | 58% | ▼ | 101% | 102% | 106% | 97% | 106% |
| 20250129 | 1,170 | 1,195 | 1,170 | 1,180 | 57,700 | 22 | 102% | 101% | 105% | ▲ | 99% | 101% | 104% | 99% | 108% |
| 20250130 | 1,178 | 1,178 | 1,145 | 1,170 | 151,400 | -10 | 99% | 99% | 262% | ▼ | 101% | 106% | 102% | 98% | 107% |
| 20250131 | 1,180 | 1,190 | 1,167 | 1,189 | 42,200 | 19 | 102% | 101% | 28% | ▲ | 98% | 106% | 101% | 100% | 109% |
| 20250203 | 1,185 | 1,185 | 1,160 | 1,167 | 57,700 | -22 | 98% | 98% | 137% | ▼ | 100% | 106% | 101% | 98% | 107% |
| 20250204 | 1,187 | 1,200 | 1,182 | 1,192 | 66,400 | 25 | 102% | 100% | 115% | ▲ | 98% | 104% | 98% | 100% | 109% |
| 20250205 | 1,220 | 1,230 | 1,140 | 1,194 | 163,300 | 2 | 100% | 98% | 246% | ▲▲ | 96% | 95% | 90% | 100% | 110% |
| 20250206 | 1,300 | 1,307 | 1,231 | 1,251 | 674,100 | 57 | 105% | 96% | 413% | ▲▲▲ | 100% | 100% | 94% | 100% | 115% |
| 20250207 | 1,240 | 1,253 | 1,225 | 1,241 | 242,300 | -10 | 99% | 100% | 36% | ▼ | 101% | 98% | 93% | 99% | 114% |
| 20250210 | 1,251 | 1,268 | 1,238 | 1,264 | 182,200 | 23 | 102% | 101% | 75% | ▲ | 97% | 95% | 92% | 100% | 116% |
| 20250212 | 1,268 | 1,268 | 1,230 | 1,231 | 96,100 | -33 | 97% | 97% | 53% | ▼ | 101% | 97% | 95% | 97% | 113% |
| 20250213 | 1,231 | 1,254 | 1,231 | 1,239 | 78,300 | 8 | 101% | 101% | 81% | ▲ | 99% | 97% | 96% | 98% | 114% |
| 20250214 | 1,236 | 1,236 | 1,218 | 1,221 | 51,000 | -18 | 99% | 99% | 65% | ▼ | 99% | 98% | 97% | 97% | 111% |
| 20250217 | 1,220 | 1,223 | 1,202 | 1,208 | 55,000 | -13 | 99% | 99% | 108% | ▼▼ | 100% | 97% | 99% | 96% | 107% |
| 20250218 | 1,201 | 1,205 | 1,194 | 1,200 | 49,900 | -8 | 99% | 100% | 91% | ▼▼▼ | 100% | 96% | 100% | 95% | 105% |
| 20250219 | 1,200 | 1,215 | 1,196 | 1,196 | 45,100 | -4 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 96% | 100% | 95% | 104% |
| 20250220 | 1,196 | 1,208 | 1,187 | 1,191 | 80,400 | -5 | 100% | 100% | 178% | ▼▼▼▼▼ | 100% | 99% | 103% | 94% | 103% |
| 20250225 | 1,165 | 1,176 | 1,156 | 1,168 | 25,400 | -23 | 98% | 100% | 32% | ▼▼▼▼▼▼ | 98% | 99% | 102% | 92% | 101% |
| 20250226 | 1,167 | 1,167 | 1,140 | 1,146 | 57,700 | -22 | 98% | 98% | 227% | ▼▼▼▼▼▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20250227 | 1,150 | 1,157 | 1,146 | 1,151 | 35,700 | 5 | 100% | 100% | 62% | ▲ | 99% | 102% | 104% | 91% | 100% |
| 20250228 | 1,145 | 1,145 | 1,127 | 1,131 | 51,600 | -20 | 98% | 99% | 145% | ▼ | 100% | 101% | 104% | 89% | 100% |
| 20250303 | 1,150 | 1,160 | 1,133 | 1,154 | 42,900 | 23 | 102% | 100% | 83% | ▲ | 102% | 103% | 105% | 91% | 102% |
| 20250304 | 1,135 | 1,156 | 1,134 | 1,153 | 40,100 | -1 | 100% | 102% | 93% | ▼ | 101% | 101% | 104% | 91% | 102% |
| 20250305 | 1,155 | 1,167 | 1,148 | 1,166 | 32,300 | 13 | 101% | 101% | 81% | ▲ | 99% | 99% | 102% | 92% | 103% |
| 20250306 | 1,177 | 1,178 | 1,161 | 1,161 | 33,200 | -5 | 100% | 99% | 103% | ▼ | 101% | 101% | 103% | 92% | 103% |
| 20250307 | 1,151 | 1,172 | 1,148 | 1,166 | 25,200 | 5 | 100% | 101% | 76% | ▲ | 98% | 99% | 101% | 92% | 103% |
| 20250310 | 1,173 | 1,173 | 1,152 | 1,152 | 27,000 | -14 | 99% | 98% | 107% | ▼ | 102% | 104% | 104% | 91% | 102% |
| 20250311 | 1,140 | 1,163 | 1,124 | 1,163 | 72,700 | 11 | 101% | 102% | 269% | ▲ | 100% | 102% | 102% | 92% | 103% |
| 20250312 | 1,160 | 1,169 | 1,156 | 1,159 | 27,200 | -4 | 100% | 100% | 37% | ▼ | 100% | 103% | 102% | 92% | 102% |
| 20250313 | 1,160 | 1,164 | 1,157 | 1,160 | 21,000 | 1 | 100% | 100% | 77% | ▲ | 101% | 103% | 99% | 94% | 103% |
| 20250314 | 1,160 | 1,175 | 1,158 | 1,167 | 37,000 | 7 | 101% | 101% | 176% | ▲▲ | 101% | 102% | 97% | 94% | 103% |
| 20250317 | 1,176 | 1,183 | 1,169 | 1,182 | 52,800 | 15 | 101% | 101% | 143% | ▲▲▲ | 100% | 100% | 96% | 97% | 105% |
| 20250318 | 1,186 | 1,192 | 1,178 | 1,183 | 35,900 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 100% | 94% | 98% | 105% |
| 20250319 | 1,185 | 1,195 | 1,180 | 1,190 | 33,500 | 7 | 101% | 100% | 93% | ▲▲▲▲▲ | 100% | 99% | 93% | 99% | 105% |
| 20250321 | 1,193 | 1,197 | 1,186 | 1,196 | 43,700 | 6 | 101% | 100% | 130% | ▲▲▲▲▲▲ | 99% | 99% | 93% | 100% | 106% |
| 20250324 | 1,196 | 1,197 | 1,176 | 1,185 | 50,600 | -11 | 99% | 99% | 116% | ▼ | 100% | 99% | 94% | 99% | 105% |
| 20250325 | 1,185 | 1,189 | 1,180 | 1,181 | 19,500 | -4 | 100% | 100% | 39% | ▼▼ | 100% | 97% | 94% | 99% | 104% |
| 20250326 | 1,181 | 1,183 | 1,173 | 1,181 | 26,200 | 0 | 100% | 100% | 134% | -- | 100% | 97% | 95% | 99% | 104% |
| 20250327 | 1,177 | 1,185 | 1,176 | 1,181 | 41,400 | 0 | 100% | 100% | 158% | -- | 100% | 96% | 95% | 99% | 104% |
| 20250328 | 1,177 | 1,192 | 1,176 | 1,178 | 25,900 | -3 | 100% | 100% | 63% | ▼ | 98% | 95% | 95% | 98% | 104% |
| 20250331 | 1,167 | 1,168 | 1,144 | 1,149 | 50,000 | -29 | 98% | 98% | 193% | ▼▼ | 98% | 91% | 95% | 96% | 100% |
| 20250401 | 1,167 | 1,167 | 1,145 | 1,145 | 30,600 | -4 | 100% | 98% | 61% | ▼▼▼ | 98% | 91% | 96% | 96% | 100% |
| 20250402 | 1,155 | 1,155 | 1,131 | 1,135 | 38,400 | -10 | 99% | 98% | 125% | ▼▼▼▼ | 101% | 99% | 101% | 95% | 100% |
| 20250403 | 1,098 | 1,116 | 1,090 | 1,111 | 87,400 | -24 | 98% | 101% | 228% | ▼▼▼▼▼ | 98% | 101% | 0% | 93% | 100% |
| 20250404 | 1,078 | 1,086 | 1,030 | 1,060 | 134,300 | -51 | 95% | 98% | 154% | ▼▼▼▼▼▼ | 103% | 107% | 0% | 89% | 100% |
| 20250408 | 1,028 | 1,064 | 1,028 | 1,054 | 50,300 | -6 | 99% | 103% | 37% | ▼▼▼▼▼▼▼ | 100% | 107% | 0% | 88% | 100% |
| 20250409 | 1,035 | 1,042 | 1,010 | 1,035 | 67,300 | -19 | 98% | 100% | 134% | ▼▼▼▼▼▼▼▼ | 98% | 100% | 0% | 87% | 100% |
| 20250410 | 1,106 | 1,113 | 1,076 | 1,083 | 58,400 | 48 | 105% | 98% | 87% | ▲ | 103% | 104% | 0% | 91% | 105% |
| 20250411 | 1,060 | 1,093 | 1,042 | 1,088 | 57,700 | 5 | 100% | 103% | 99% | ▲▲ | 100% | 101% | 0% | 91% | 105% |
| 20250414 | 1,101 | 1,102 | 1,092 | 1,096 | 25,500 | 8 | 101% | 100% | 44% | ▲▲▲ | 101% | 101% | 0% | 92% | 106% |
| 20250415 | 1,101 | 1,108 | 1,099 | 1,108 | 24,700 | 12 | 101% | 101% | 97% | ▲▲▲▲ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 1,110 | 1,112 | 1,102 | 1,107 | 20,400 | -1 | 100% | 100% | 83% | ▼ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 1,100 | 1,112 | 1,098 | 1,101 | 32,400 | -6 | 99% | 100% | 159% | ▼▼ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 1,101 | 1,115 | 1,100 | 1,113 | 24,200 | 12 | 101% | 101% | 75% | ▲ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,300 | 314,700 | 0 | 99,200 | 1,300 | 215,500 |
| 2025-04-04 | 1,500 | 335,400 | 0 | 109,700 | 1,500 | 225,700 |
| 2025-03-28 | 1,900 | 341,600 | 100 | 116,800 | 1,800 | 224,800 |
| 2025-03-21 | 4,900 | 351,800 | 0 | 118,900 | 4,900 | 232,900 |
| 2025-03-14 | 4,800 | 340,100 | 0 | 108,700 | 4,800 | 231,400 |
| 2025-03-07 | 4,800 | 332,400 | 0 | 107,000 | 4,800 | 225,400 |
| 2025-02-28 | 6,400 | 339,800 | 0 | 113,000 | 6,400 | 226,800 |
| 2025-02-21 | 3,500 | 339,400 | 0 | 109,600 | 3,500 | 229,800 |
| 2025-02-14 | 2,700 | 341,100 | 100 | 98,600 | 2,600 | 242,500 |
| 2025-02-07 | 3,400 | 333,800 | 100 | 92,000 | 3,300 | 241,800 |
| 2025-01-31 | 8,000 | 216,600 | 0 | 75,400 | 8,000 | 141,200 |
| 2025-01-24 | 8,900 | 215,500 | 0 | 73,500 | 8,900 | 142,000 |
| 2025-01-17 | 9,000 | 234,600 | 0 | 78,400 | 9,000 | 156,200 |
| 2025-01-10 | 9,700 | 226,400 | 0 | 75,200 | 9,700 | 151,200 |
| 2024-12-27 | 11,500 | 211,900 | 0 | 69,000 | 11,500 | 142,900 |
| 2024-12-20 | 16,900 | 229,200 | 7,800 | 70,400 | 9,100 | 158,800 |
| 2024-12-13 | 14,900 | 226,200 | 7,900 | 71,700 | 7,000 | 154,500 |
| 2024-12-06 | 12,900 | 231,800 | 7,000 | 73,800 | 5,900 | 158,000 |
| 2024-11-29 | 2,200 | 241,000 | 1,000 | 77,100 | 1,200 | 163,900 |
| 2024-11-22 | 3,400 | 242,000 | 1,700 | 75,900 | 1,700 | 166,100 |
| 2024-11-15 | 3,500 | 239,100 | 1,800 | 71,300 | 1,700 | 167,800 |
| 2024-11-08 | 5,900 | 234,800 | 0 | 70,600 | 5,900 | 164,200 |
| 2024-11-01 | 5,300 | 250,300 | 0 | 75,400 | 5,300 | 174,900 |
| 2024-10-25 | 4,800 | 276,200 | 0 | 112,000 | 4,800 | 164,200 |
| 2024-10-18 | 4,000 | 277,900 | 100 | 117,900 | 3,900 | 160,000 |
| 2024-10-11 | 2,900 | 352,800 | 100 | 167,200 | 2,800 | 185,600 |
| 2024-10-04 | 2,600 | 293,800 | 0 | 115,100 | 2,600 | 178,700 |
| 2024-09-27 | 3,800 | 292,600 | 0 | 119,700 | 3,800 | 172,900 |
| 2024-09-20 | 5,300 | 246,800 | 0 | 74,800 | 5,300 | 172,000 |
| 2024-09-13 | 2,900 | 250,500 | 0 | 76,000 | 2,900 | 174,500 |
| 2024-09-06 | 7,200 | 252,500 | 0 | 77,700 | 7,200 | 174,800 |
| 2024-08-30 | 3,800 | 249,500 | 0 | 72,900 | 3,800 | 176,600 |
| 2024-08-23 | 4,400 | 247,900 | 0 | 71,300 | 4,400 | 176,600 |
| 2024-08-16 | 5,400 | 247,400 | 100 | 67,400 | 5,300 | 180,000 |
| 2024-08-09 | 5,400 | 261,800 | 0 | 69,200 | 5,400 | 192,600 |
| 2024-08-02 | 3,600 | 305,800 | 0 | 90,600 | 3,600 | 215,200 |
| 2024-07-26 | 3,700 | 316,200 | 0 | 113,900 | 3,700 | 202,300 |
| 2024-07-19 | 1,900 | 302,100 | 0 | 118,500 | 1,900 | 183,600 |
| 2024-07-12 | 1,500 | 272,400 | 0 | 111,300 | 1,500 | 161,100 |
| 2024-07-05 | 5,400 | 276,300 | 0 | 109,600 | 5,400 | 166,700 |
| 2024-06-28 | 7,400 | 294,000 | 0 | 102,900 | 7,400 | 191,100 |
| 2024-06-21 | 9,800 | 286,900 | 0 | 110,300 | 9,800 | 176,600 |
| 2024-06-14 | 9,900 | 248,600 | 0 | 84,100 | 9,900 | 164,500 |
| 2024-06-07 | 10,200 | 241,800 | 0 | 83,400 | 10,200 | 158,400 |
| 2024-05-31 | 3,800 | 247,100 | 100 | 83,700 | 3,700 | 163,400 |
| 2024-05-24 | 10,800 | 222,400 | 0 | 78,100 | 10,800 | 144,300 |
| 2024-05-17 | 11,300 | 212,500 | 0 | 74,900 | 11,300 | 137,600 |
| 2024-05-10 | 9,200 | 255,200 | 0 | 83,800 | 9,200 | 171,400 |
| 2024-05-02 | 6,800 | 237,500 | 0 | 70,200 | 6,800 | 167,300 |
| 2024-04-26 | 9,400 | 293,800 | 0 | 107,600 | 9,400 | 186,200 |
| 2024-04-19 | 5,800 | 293,700 | 0 | 104,900 | 5,800 | 188,800 |
| 2024-04-12 | 18,000 | 341,000 | 0 | 118,900 | 18,000 | 222,100 |
| 2024-04-05 | 2,500 | 222,500 | 0 | 63,900 | 2,500 | 158,600 |
| 2024-03-29 | 3,500 | 217,600 | 0 | 70,600 | 3,500 | 147,000 |
| 2024-03-22 | 2,500 | 196,700 | 0 | 65,000 | 2,500 | 131,700 |
| 2024-03-15 | 800 | 191,900 | 0 | 56,700 | 800 | 135,200 |
| 2024-03-08 | 1,200 | 197,200 | 0 | 58,800 | 1,200 | 138,400 |
| 2024-03-01 | 1,700 | 177,000 | 0 | 49,300 | 1,700 | 127,700 |
| 2024-02-22 | 1,000 | 175,900 | 0 | 38,700 | 1,000 | 137,200 |
| 2024-02-16 | 1,100 | 184,700 | 0 | 39,900 | 1,100 | 144,800 |
| 2024-02-09 | 2,900 | 243,000 | 0 | 37,100 | 2,900 | 205,900 |
| 2024-02-02 | 1,900 | 241,500 | 0 | 37,200 | 1,900 | 204,300 |
| 2024-01-26 | 3,300 | 190,100 | 0 | 30,000 | 3,300 | 160,100 |
| 2024-01-19 | 3,500 | 190,600 | 0 | 31,600 | 3,500 | 159,000 |
| 2024-01-12 | 2,900 | 184,300 | 0 | 38,700 | 2,900 | 145,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6653 | 1 | 株式会社 正興電機製作所 | 2025-04-19 15:22:16 |
| 6653 | 2 | 第121回 定時株主総会のご報告書 | 株式会社 正興電機製作所 | 2025-03-27 22:30:30 |
| 6653 | 2 | 2025年12月期 第1四半期決算発表(4月23日予定） | 株式会社 正興電機製作所 | 2025-03-19 20:29:54 |
| 6653 | 2 | WEBメディア「ログミーファイナンス」に2024年12月期決算説明会内容が掲載されました | 株式会社 正興電機製作所 | 2025-03-05 11:29:50 |
| 6653 | 2 | 第121回定時株主総会招集ご通知およびその他の電子提供措置事項（交付書面省略事項） | 株式会社 正興電機製作所 | 2025-03-03 13:30:04 |
| 6653 | 2 | 2024年12月期 決算発表(2025年2月5日予定） | 株式会社 正興電機製作所 | 2024-12-24 22:29:01 |
| 6653 | 2 | 2024年12月期 第3四半期決算発表(10月29日予定） | 株式会社 正興電機製作所 | 2024-10-07 16:29:35 |
| 6653 | 2 | 2024年12月期 第2四半期決算発表(7月30日予定） | 株式会社 正興電機製作所 | 2024-06-25 15:28:53 |
| 6653 | 2 | 正兴电机制作所 | 2024-06-18 17:31:11 |
| 6653 | 2 | 環境 | サステナビリティ | 株式会社 正興電機製作所 | 2024-06-18 08:23:48 |