| 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 | 530 | 532 | 527 | 528 | 20,800 | -1 | 100% | 100% | 73% | ▼▼▼ | 99% | 101% | 102% | 97% | 104% |
| 20250311 | 527 | 528 | 520 | 524 | 32,700 | -4 | 99% | 99% | 157% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 103% |
| 20250312 | 525 | 527 | 523 | 524 | 15,100 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 101% | 96% | 103% |
| 20250313 | 526 | 528 | 522 | 527 | 7,000 | 3 | 101% | 100% | 46% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20250314 | 528 | 531 | 524 | 531 | 23,000 | 4 | 101% | 101% | 329% | ▲▲ | 99% | 100% | 99% | 97% | 105% |
| 20250317 | 534 | 534 | 529 | 530 | 6,300 | -1 | 100% | 99% | 27% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20250318 | 534 | 534 | 532 | 532 | 8,900 | 2 | 100% | 100% | 141% | ▲ | 100% | 101% | 98% | 97% | 105% |
| 20250319 | 532 | 534 | 530 | 532 | 10,900 | 0 | 100% | 100% | 122% | -- | 100% | 101% | 96% | 97% | 105% |
| 20250321 | 532 | 534 | 531 | 533 | 8,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 96% | 98% | 104% |
| 20250324 | 535 | 540 | 533 | 535 | 17,000 | 2 | 100% | 100% | 207% | ▲▲ | 99% | 98% | 95% | 98% | 104% |
| 20250325 | 539 | 541 | 533 | 535 | 26,600 | 0 | 100% | 99% | 156% | -- | 100% | 98% | 96% | 98% | 104% |
| 20250326 | 535 | 538 | 535 | 536 | 14,300 | 1 | 100% | 100% | 54% | ▲ | 100% | 99% | 96% | 98% | 104% |
| 20250327 | 537 | 538 | 533 | 535 | 27,000 | -1 | 100% | 100% | 189% | ▼ | 99% | 99% | 96% | 98% | 104% |
| 20250328 | 534 | 537 | 530 | 530 | 20,200 | -5 | 99% | 99% | 75% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20250331 | 526 | 527 | 516 | 520 | 26,300 | -10 | 98% | 99% | 130% | ▼▼▼ | 99% | 93% | 99% | 95% | 101% |
| 20250401 | 530 | 530 | 522 | 524 | 10,600 | 4 | 101% | 99% | 40% | ▲ | 101% | 94% | 101% | 96% | 102% |
| 20250402 | 526 | 532 | 522 | 531 | 8,600 | 7 | 101% | 101% | 81% | ▲▲ | 99% | 96% | 103% | 97% | 102% |
| 20250403 | 528 | 528 | 519 | 524 | 18,200 | -7 | 99% | 99% | 212% | ▼ | 96% | 98% | 106% | 98% | 101% |
| 20250404 | 516 | 517 | 480 | 494 | 45,200 | -30 | 94% | 96% | 248% | ▼▼ | 100% | 105% | 113% | 92% | 100% |
| 20250408 | 482 | 491 | 480 | 483 | 12,800 | -11 | 98% | 100% | 28% | ▼▼▼ | 103% | 107% | 116% | 90% | 100% |
| 20250409 | 477 | 492 | 476 | 492 | 15,700 | 9 | 102% | 103% | 123% | ▲ | 94% | 95% | 103% | 92% | 102% |
| 20250410 | 538 | 538 | 500 | 505 | 69,900 | 13 | 103% | 94% | 445% | ▲▲ | 100% | 101% | 110% | 94% | 105% |
| 20250411 | 502 | 509 | 500 | 500 | 4,800 | -5 | 99% | 100% | 7% | ▼ | 99% | 99% | 110% | 93% | 104% |
| 20250414 | 510 | 539 | 499 | 506 | 174,000 | 6 | 101% | 99% | 3625% | ▲ | 100% | 99% | 111% | 94% | 105% |
| 20250415 | 514 | 523 | 509 | 512 | 6,000 | 6 | 101% | 100% | 3% | ▲▲ | 99% | 100% | 112% | 96% | 106% |
| 20250416 | 509 | 513 | 504 | 506 | 10,000 | -6 | 99% | 99% | 167% | ▼ | 100% | 102% | 113% | 94% | 105% |
| 20250417 | 504 | 510 | 503 | 505 | 14,000 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 101% | 115% | 94% | 105% |
| 20250418 | 508 | 509 | 503 | 506 | 10,900 | 1 | 100% | 100% | 78% | ▲ | 100% | 101% | 115% | 94% | 105% |
| 20250421 | 508 | 523 | 500 | 508 | 29,700 | 2 | 100% | 100% | 272% | ▲▲ | 101% | 104% | 116% | 95% | 105% |
| 20250422 | 504 | 510 | 504 | 509 | 2,800 | 1 | 100% | 101% | 9% | ▲▲▲ | 101% | 103% | 115% | 95% | 105% |
| 20250423 | 509 | 513 | 509 | 513 | 8,200 | 4 | 101% | 101% | 293% | ▲▲▲▲ | 99% | 103% | 113% | 96% | 106% |
| 20250424 | 516 | 517 | 506 | 510 | 14,400 | -3 | 99% | 99% | 176% | ▼ | 100% | 106% | 114% | 95% | 106% |
| 20250425 | 514 | 515 | 511 | 515 | 4,200 | 5 | 101% | 100% | 29% | ▲ | 102% | 106% | 113% | 97% | 107% |
| 20250428 | 515 | 526 | 515 | 525 | 18,500 | 10 | 102% | 102% | 440% | ▲▲ | 99% | 102% | 111% | 99% | 109% |
| 20250430 | 530 | 530 | 523 | 524 | 6,900 | -1 | 100% | 99% | 37% | ▼ | 101% | 105% | 111% | 99% | 108% |
| 20250501 | 526 | 532 | 522 | 530 | 11,400 | 6 | 101% | 101% | 165% | ▲ | 103% | 104% | 110% | 100% | 110% |
| 20250502 | 532 | 546 | 529 | 546 | 15,900 | 16 | 103% | 103% | 139% | ▲▲ | 99% | 104% | 108% | 100% | 113% |
| 20250507 | 542 | 542 | 532 | 536 | 8,500 | -10 | 98% | 99% | 53% | ▼ | 101% | 106% | 109% | 98% | 111% |
| 20250508 | 536 | 544 | 533 | 543 | 9,000 | 7 | 101% | 101% | 106% | ▲ | 103% | 106% | 109% | 99% | 112% |
| 20250509 | 540 | 554 | 538 | 554 | 34,600 | 11 | 102% | 103% | 384% | ▲▲ | 100% | 100% | 106% | 100% | 113% |
| 20250512 | 554 | 557 | 544 | 554 | 29,500 | 0 | 100% | 100% | 85% | -- | 101% | 105% | 106% | 100% | 111% |
| 20250513 | 555 | 564 | 553 | 563 | 18,700 | 9 | 102% | 101% | 63% | ▲ | 98% | 100% | 101% | 100% | 113% |
| 20250514 | 582 | 590 | 569 | 570 | 106,000 | 7 | 101% | 98% | 567% | ▲▲ | 97% | 100% | 103% | 100% | 113% |
| 20250515 | 571 | 572 | 555 | 555 | 28,800 | -15 | 97% | 97% | 27% | ▼ | 100% | 105% | 106% | 97% | 110% |
| 20250516 | 553 | 555 | 546 | 553 | 19,800 | -2 | 100% | 100% | 69% | ▼▼ | 104% | 103% | 104% | 97% | 110% |
| 20250519 | 561 | 589 | 555 | 584 | 55,100 | 31 | 106% | 104% | 278% | ▲ | 95% | 98% | 98% | 100% | 116% |
| 20250520 | 589 | 589 | 560 | 561 | 43,900 | -23 | 96% | 95% | 80% | ▼ | 101% | 102% | 102% | 96% | 111% |
| 20250521 | 565 | 574 | 563 | 573 | 19,200 | 12 | 102% | 101% | 44% | ▲ | 101% | 103% | 101% | 98% | 113% |
| 20250522 | 571 | 585 | 566 | 579 | 40,200 | 6 | 101% | 101% | 209% | ▲▲ | 100% | 101% | 98% | 99% | 114% |
| 20250523 | 580 | 595 | 578 | 579 | 50,800 | 0 | 100% | 100% | 126% | -- | 100% | 101% | 0% | 99% | 114% |
| 20250526 | 579 | 586 | 575 | 578 | 18,100 | -1 | 100% | 100% | 36% | ▼ | 100% | 102% | 0% | 99% | 113% |
| 20250527 | 577 | 584 | 577 | 579 | 11,100 | 1 | 100% | 100% | 61% | ▲ | 101% | 101% | 0% | 99% | 112% |
| 20250528 | 580 | 592 | 580 | 586 | 41,000 | 7 | 101% | 101% | 369% | ▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20250529 | 586 | 591 | 585 | 585 | 5,000 | -1 | 100% | 100% | 12% | ▼ | 100% | 98% | 0% | 100% | 112% |
| 20250530 | 584 | 588 | 580 | 584 | 12,400 | -1 | 100% | 100% | 248% | ▼▼ | 100% | 98% | 0% | 100% | 110% |
| 20250602 | 585 | 591 | 580 | 586 | 32,700 | 2 | 100% | 100% | 264% | ▲ | 98% | 97% | 0% | 100% | 109% |
| 20250603 | 584 | 584 | 572 | 573 | 47,600 | -13 | 98% | 98% | 146% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20250604 | 571 | 578 | 567 | 574 | 48,600 | 1 | 100% | 101% | 102% | ▲ | 100% | 0% | 0% | 98% | 106% |
| 20250605 | 574 | 576 | 572 | 575 | 5,000 | 1 | 100% | 100% | 10% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20250606 | 577 | 579 | 565 | 566 | 25,500 | -9 | 98% | 98% | 510% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 900 | 217,000 | 0 | 141,400 | 900 | 75,600 |
| 2025-05-23 | 1,800 | 203,400 | 0 | 122,000 | 1,800 | 81,400 |
| 2025-05-16 | 1,000 | 164,700 | 0 | 114,100 | 1,000 | 50,600 |
| 2025-05-09 | 1,400 | 136,000 | 0 | 77,900 | 1,400 | 58,100 |
| 2025-05-02 | 900 | 127,200 | 0 | 70,800 | 900 | 56,400 |
| 2025-04-25 | 800 | 129,600 | 0 | 64,400 | 800 | 65,200 |
| 2025-04-18 | 800 | 128,300 | 0 | 63,200 | 800 | 65,100 |
| 2025-04-11 | 1,900 | 135,000 | 0 | 69,100 | 1,900 | 65,900 |
| 2025-04-04 | 1,800 | 160,900 | 0 | 84,700 | 1,800 | 76,200 |
| 2025-03-28 | 2,000 | 165,700 | 0 | 77,300 | 2,000 | 88,400 |
| 2025-03-21 | 2,700 | 168,300 | 0 | 77,300 | 2,700 | 91,000 |
| 2025-03-14 | 2,800 | 166,900 | 0 | 80,600 | 2,800 | 86,300 |
| 2025-03-07 | 2,600 | 156,400 | 0 | 84,200 | 2,600 | 72,200 |
| 2025-02-28 | 700 | 142,600 | 0 | 87,300 | 700 | 55,300 |
| 2025-02-21 | 1,100 | 151,900 | 0 | 87,500 | 1,100 | 64,400 |
| 2025-02-14 | 2,400 | 173,000 | 0 | 102,000 | 2,400 | 71,000 |
| 2025-02-07 | 1,900 | 178,100 | 0 | 95,200 | 1,900 | 82,900 |
| 2025-01-31 | 1,700 | 189,700 | 0 | 119,100 | 1,700 | 70,600 |
| 2025-01-24 | 300 | 130,800 | 0 | 76,500 | 300 | 54,300 |
| 2025-01-17 | 300 | 120,400 | 0 | 69,400 | 300 | 51,000 |
| 2025-01-10 | 300 | 117,800 | 0 | 67,300 | 300 | 50,500 |
| 2024-12-27 | 400 | 120,200 | 0 | 65,800 | 400 | 54,400 |
| 2024-12-20 | 500 | 129,700 | 0 | 65,500 | 500 | 64,200 |
| 2024-12-13 | 500 | 136,700 | 0 | 63,700 | 500 | 73,000 |
| 2024-12-06 | 500 | 145,400 | 0 | 64,300 | 500 | 81,100 |
| 2024-11-29 | 1,100 | 180,100 | 0 | 109,800 | 1,100 | 70,300 |
| 2024-11-22 | 2,500 | 180,500 | 0 | 109,700 | 2,500 | 70,800 |
| 2024-11-15 | 3,600 | 176,700 | 0 | 96,500 | 3,600 | 80,200 |
| 2024-11-08 | 2,900 | 199,100 | 0 | 122,900 | 2,900 | 76,200 |
| 2024-11-01 | 1,500 | 191,100 | 0 | 116,200 | 1,500 | 74,900 |
| 2024-10-25 | 1,100 | 165,600 | 0 | 96,900 | 1,100 | 68,700 |
| 2024-10-18 | 1,400 | 152,300 | 0 | 79,300 | 1,400 | 73,000 |
| 2024-10-11 | 1,000 | 139,900 | 0 | 63,600 | 1,000 | 76,300 |
| 2024-10-04 | 700 | 151,000 | 0 | 61,400 | 700 | 89,600 |
| 2024-09-27 | 18,500 | 186,300 | 0 | 60,400 | 18,500 | 125,900 |
| 2024-09-20 | 100 | 191,800 | 0 | 139,600 | 100 | 52,200 |
| 2024-09-13 | 100 | 190,400 | 0 | 140,100 | 100 | 50,300 |
| 2024-09-06 | 300 | 191,200 | 0 | 140,600 | 300 | 50,600 |
| 2024-08-30 | 300 | 200,100 | 0 | 144,200 | 300 | 55,900 |
| 2024-08-23 | 1,100 | 199,400 | 0 | 143,900 | 1,100 | 55,500 |
| 2024-08-16 | 1,400 | 201,000 | 0 | 145,500 | 1,400 | 55,500 |
| 2024-08-09 | 2,600 | 201,300 | 0 | 146,800 | 2,600 | 54,500 |
| 2024-08-02 | 500 | 212,500 | 0 | 125,900 | 500 | 86,600 |
| 2024-07-26 | 800 | 212,000 | 0 | 71,300 | 800 | 140,700 |
| 2024-07-19 | 1,100 | 213,600 | 0 | 69,200 | 1,100 | 144,400 |
| 2024-07-12 | 1,000 | 209,100 | 0 | 67,400 | 1,000 | 141,700 |
| 2024-07-05 | 900 | 218,200 | 0 | 77,900 | 900 | 140,300 |
| 2024-06-28 | 2,200 | 207,000 | 0 | 59,000 | 2,200 | 148,000 |
| 2024-06-21 | 2,300 | 200,700 | 0 | 53,800 | 2,300 | 146,900 |
| 2024-06-14 | 2,400 | 202,100 | 0 | 55,000 | 2,400 | 147,100 |
| 2024-06-07 | 2,500 | 208,100 | 0 | 55,400 | 2,500 | 152,700 |
| 2024-05-31 | 2,900 | 201,700 | 0 | 46,700 | 2,900 | 155,000 |
| 2024-05-24 | 2,300 | 202,500 | 0 | 49,500 | 2,300 | 153,000 |
| 2024-05-17 | 1,200 | 213,800 | 0 | 74,700 | 1,200 | 139,100 |
| 2024-05-10 | 1,100 | 262,800 | 0 | 115,200 | 1,100 | 147,600 |
| 2024-05-02 | 900 | 251,300 | 0 | 110,700 | 900 | 140,600 |
| 2024-04-26 | 1,200 | 263,300 | 0 | 121,300 | 1,200 | 142,000 |
| 2024-04-19 | 1,000 | 278,200 | 100 | 125,800 | 900 | 152,400 |
| 2024-04-12 | 3,800 | 303,500 | 0 | 127,500 | 3,800 | 176,000 |
| 2024-04-05 | 1,100 | 279,800 | 0 | 116,900 | 1,100 | 162,900 |
| 2024-03-29 | 600 | 249,900 | 0 | 110,500 | 600 | 139,400 |
| 2024-03-22 | 200 | 201,900 | 0 | 88,400 | 200 | 113,500 |
| 2024-03-15 | 600 | 165,900 | 0 | 72,800 | 600 | 93,100 |
| 2024-03-08 | 200 | 151,700 | 0 | 68,300 | 200 | 83,400 |
| 2024-03-01 | 200 | 135,000 | 0 | 65,000 | 200 | 70,000 |
| 2024-02-22 | 200 | 122,000 | 0 | 64,200 | 200 | 57,800 |
| 2024-02-16 | 200 | 106,600 | 0 | 61,900 | 200 | 44,700 |
| 2024-02-09 | 5,900 | 46,500 | 0 | 25,200 | 5,900 | 21,300 |
| 2024-02-02 | 5,900 | 45,200 | 0 | 24,000 | 5,900 | 21,200 |
| 2024-01-26 | 6,400 | 46,600 | 0 | 23,800 | 6,400 | 22,800 |
| 2024-01-19 | 6,200 | 42,400 | 0 | 21,900 | 6,200 | 20,500 |
| 2024-01-12 | 6,000 | 38,200 | 0 | 18,500 | 6,000 | 19,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJZU | 350 | 2025-04-02 16:11 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100VJR1 | 350 | 2025-04-01 16:33 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100V21T | 350 | 2025-01-08 14:41 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100V1HK | 350 | 2025-01-06 14:08 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100UHBR | 350 | 2024-10-03 14:43 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100UGVK | 350 | 2024-10-01 16:20 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100U2UR | 350 | 2024-07-22 10:29 | 星和電機（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TZKZ | 350 | 2024-07-03 15:21 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100TZBM | 350 | 2024-07-02 16:42 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100TOI3 | 350 | 2024-06-21 10:26 | 星和電機（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T7NX | 350 | 2024-04-03 13:24 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
| S100T6UQ | 350 | 2024-03-29 15:31 | 星和電機株式会社 | 公益財団法人京都青少年育成スポーツ財団 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6748 | 1 | 星和電機株式会社 | 2025-06-07 08:24:36 |
| 6748 | 2 | IR 新着情報一覧 | 星和電機株式会社 | 2024-06-19 06:26:05 |
| 6748 | 2 | 決算期（事業年度の末日）の変更に関するお知らせ | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:35 |
| 6748 | 2 | FAQ | 星和電機株式会社 | 2024-06-14 13:30:33 |
| 6748 | 2 | 業績・財務情報 | 2024-06-14 13:30:31 |
| 6748 | 2 | IR資料 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:30 |
| 6748 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:29 |
| 6748 | 2 | 株式情報 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:28 |
| 6748 | 2 | 中期経営戦略 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:26 |
| 6748 | 2 | 経営理念 | 株主・投資家情報 | 星和電機株式会社 | 2024-06-14 13:30:25 |