| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 2,369 | 2,384 | 2,317 | 2,317 | 13,300 | -52 | 98% | 98% | 119% | ▼▼▼▼ | 102% | 105% | 114% | 90% | 100% |
| 20241003 | 2,365 | 2,418 | 2,364 | 2,405 | 11,500 | 88 | 104% | 102% | 86% | ▲ | 99% | 104% | 111% | 94% | 104% |
| 20241004 | 2,425 | 2,448 | 2,395 | 2,398 | 9,600 | -7 | 100% | 99% | 83% | ▼ | 103% | 106% | 112% | 94% | 103% |
| 20241007 | 2,419 | 2,509 | 2,419 | 2,491 | 17,400 | 93 | 104% | 103% | 181% | ▲ | 99% | 105% | 109% | 97% | 108% |
| 20241008 | 2,491 | 2,513 | 2,446 | 2,471 | 16,100 | -20 | 99% | 99% | 93% | ▼ | 101% | 107% | 112% | 96% | 107% |
| 20241009 | 2,475 | 2,520 | 2,475 | 2,488 | 16,400 | 17 | 101% | 101% | 102% | ▲ | 101% | 107% | 112% | 97% | 107% |
| 20241010 | 2,489 | 2,515 | 2,489 | 2,511 | 9,000 | 23 | 101% | 101% | 55% | ▲▲ | 101% | 107% | 111% | 98% | 108% |
| 20241011 | 2,520 | 2,556 | 2,520 | 2,555 | 15,300 | 44 | 102% | 101% | 170% | ▲▲▲ | 101% | 105% | 110% | 100% | 110% |
| 20241015 | 2,580 | 2,639 | 2,580 | 2,609 | 24,900 | 54 | 102% | 101% | 163% | ▲▲▲▲ | 101% | 102% | 111% | 100% | 113% |
| 20241016 | 2,609 | 2,664 | 2,589 | 2,647 | 29,500 | 38 | 101% | 101% | 118% | ▲▲▲▲▲ | 100% | 100% | 108% | 100% | 114% |
| 20241017 | 2,670 | 2,700 | 2,611 | 2,662 | 20,600 | 15 | 101% | 100% | 70% | ▲▲▲▲▲▲ | 101% | 100% | 110% | 100% | 115% |
| 20241018 | 2,667 | 2,710 | 2,663 | 2,700 | 17,000 | 38 | 101% | 101% | 83% | ▲▲▲▲▲▲▲ | 97% | 95% | 110% | 100% | 117% |
| 20241021 | 2,730 | 2,740 | 2,651 | 2,651 | 13,700 | -49 | 98% | 97% | 81% | ▼ | 100% | 98% | 116% | 98% | 114% |
| 20241022 | 2,650 | 2,693 | 2,647 | 2,654 | 14,400 | 3 | 100% | 100% | 105% | ▲ | 100% | 98% | 116% | 98% | 115% |
| 20241023 | 2,654 | 2,693 | 2,640 | 2,658 | 15,300 | 4 | 100% | 100% | 106% | ▲▲ | 98% | 99% | 116% | 98% | 115% |
| 20241024 | 2,658 | 2,686 | 2,600 | 2,604 | 19,200 | -54 | 98% | 98% | 125% | ▼ | 98% | 104% | 123% | 96% | 112% |
| 20241025 | 2,604 | 2,604 | 2,526 | 2,555 | 19,600 | -49 | 98% | 98% | 102% | ▼▼ | 102% | 106% | 126% | 95% | 110% |
| 20241028 | 2,555 | 2,629 | 2,555 | 2,604 | 11,800 | 49 | 102% | 102% | 60% | ▲ | 100% | 103% | 123% | 96% | 112% |
| 20241029 | 2,604 | 2,608 | 2,580 | 2,599 | 10,600 | -5 | 100% | 100% | 90% | ▼ | 101% | 104% | 123% | 96% | 112% |
| 20241030 | 2,601 | 2,679 | 2,599 | 2,639 | 35,500 | 40 | 102% | 101% | 335% | ▲ | 102% | 105% | 122% | 98% | 114% |
| 20241031 | 2,639 | 2,735 | 2,589 | 2,700 | 25,900 | 61 | 102% | 102% | 73% | ▲▲ | 99% | 105% | 120% | 100% | 113% |
| 20241101 | 2,673 | 2,675 | 2,623 | 2,636 | 11,100 | -64 | 98% | 99% | 43% | ▼ | 101% | 105% | 120% | 98% | 110% |
| 20241105 | 2,670 | 2,709 | 2,649 | 2,694 | 11,200 | 58 | 102% | 101% | 101% | ▲ | 101% | 106% | 119% | 100% | 109% |
| 20241106 | 2,694 | 2,719 | 2,676 | 2,710 | 9,600 | 16 | 101% | 101% | 86% | ▲▲ | 102% | 107% | 118% | 100% | 110% |
| 20241107 | 2,710 | 2,793 | 2,699 | 2,760 | 30,000 | 50 | 102% | 102% | 313% | ▲▲▲ | 101% | 104% | 115% | 100% | 111% |
| 20241108 | 2,785 | 2,849 | 2,766 | 2,799 | 26,000 | 39 | 101% | 101% | 87% | ▲▲▲▲ | 100% | 105% | 115% | 100% | 111% |
| 20241111 | 2,785 | 2,812 | 2,754 | 2,778 | 13,000 | -21 | 99% | 100% | 50% | ▼ | 102% | 108% | 115% | 99% | 109% |
| 20241112 | 2,778 | 2,898 | 2,778 | 2,843 | 20,000 | 65 | 102% | 102% | 154% | ▲ | 102% | 108% | 112% | 100% | 111% |
| 20241113 | 2,843 | 2,898 | 2,843 | 2,893 | 15,600 | 50 | 102% | 102% | 78% | ▲▲ | 100% | 106% | 110% | 100% | 113% |
| 20241114 | 2,893 | 2,950 | 2,884 | 2,884 | 20,000 | -9 | 100% | 100% | 128% | ▼ | 100% | 105% | 108% | 100% | 113% |
| 20241115 | 2,934 | 2,957 | 2,865 | 2,927 | 16,200 | 43 | 101% | 100% | 81% | ▲ | 102% | 110% | 101% | 100% | 115% |
| 20241118 | 2,927 | 2,990 | 2,927 | 2,990 | 16,500 | 63 | 102% | 102% | 102% | ▲▲ | 103% | 107% | 98% | 100% | 117% |
| 20241119 | 2,990 | 3,095 | 2,990 | 3,070 | 38,800 | 80 | 103% | 103% | 235% | ▲▲▲ | 98% | 104% | 95% | 100% | 120% |
| 20241120 | 3,090 | 3,120 | 2,988 | 3,030 | 23,500 | -40 | 99% | 98% | 61% | ▼ | 102% | 106% | 92% | 99% | 119% |
| 20241121 | 3,030 | 3,120 | 3,030 | 3,090 | 16,600 | 60 | 102% | 102% | 71% | ▲ | 103% | 100% | 88% | 100% | 121% |
| 20241122 | 3,130 | 3,265 | 3,130 | 3,210 | 43,000 | 120 | 104% | 103% | 259% | ▲▲ | 98% | 98% | 84% | 100% | 126% |
| 20241125 | 3,240 | 3,285 | 3,160 | 3,180 | 28,900 | -30 | 99% | 98% | 67% | ▼ | 101% | 100% | 86% | 99% | 122% |
| 20241126 | 3,165 | 3,210 | 3,095 | 3,205 | 37,900 | 25 | 101% | 101% | 131% | ▲ | 97% | 92% | 85% | 100% | 123% |
| 20241127 | 3,205 | 3,250 | 3,070 | 3,110 | 43,300 | -95 | 97% | 97% | 114% | ▼ | 101% | 94% | 88% | 97% | 118% |
| 20241128 | 3,115 | 3,195 | 3,075 | 3,145 | 18,900 | 35 | 101% | 101% | 44% | ▲ | 101% | 93% | 86% | 98% | 119% |
| 20241129 | 3,145 | 3,240 | 3,125 | 3,175 | 21,600 | 30 | 101% | 101% | 114% | ▲▲ | 93% | 88% | 82% | 99% | 120% |
| 20241202 | 3,175 | 3,175 | 2,915 | 2,964 | 53,400 | -211 | 93% | 93% | 247% | ▼ | 101% | 95% | 88% | 92% | 110% |
| 20241203 | 2,914 | 2,981 | 2,880 | 2,934 | 43,600 | -30 | 99% | 101% | 82% | ▼▼ | 99% | 92% | 87% | 91% | 108% |
| 20241204 | 2,962 | 3,010 | 2,892 | 2,923 | 32,400 | -11 | 100% | 99% | 74% | ▼▼▼ | 96% | 92% | 88% | 91% | 106% |
| 20241205 | 2,923 | 2,964 | 2,801 | 2,802 | 34,900 | -121 | 96% | 96% | 108% | ▼▼▼▼ | 98% | 97% | 91% | 87% | 101% |
| 20241206 | 2,805 | 2,837 | 2,750 | 2,757 | 30,300 | -45 | 98% | 98% | 87% | ▼▼▼▼▼ | 97% | 97% | 91% | 86% | 100% |
| 20241209 | 2,807 | 2,807 | 2,726 | 2,731 | 24,300 | -26 | 99% | 97% | 80% | ▼▼▼▼▼▼ | 100% | 99% | 95% | 85% | 100% |
| 20241210 | 2,709 | 2,753 | 2,664 | 2,696 | 27,100 | -35 | 99% | 100% | 112% | ▼▼▼▼▼▼▼ | 100% | 96% | 95% | 84% | 100% |
| 20241211 | 2,696 | 2,703 | 2,679 | 2,699 | 11,700 | 3 | 100% | 100% | 43% | ▲ | 101% | 94% | 95% | 84% | 100% |
| 20241212 | 2,710 | 2,775 | 2,710 | 2,730 | 16,300 | 31 | 101% | 101% | 139% | ▲▲ | 99% | 95% | 95% | 85% | 101% |
| 20241213 | 2,713 | 2,767 | 2,686 | 2,693 | 15,600 | -37 | 99% | 99% | 96% | ▼ | 96% | 96% | 94% | 84% | 100% |
| 20241216 | 2,693 | 2,693 | 2,582 | 2,589 | 18,400 | -104 | 96% | 96% | 118% | ▼▼ | 99% | 99% | 0% | 81% | 100% |
| 20241217 | 2,571 | 2,588 | 2,524 | 2,553 | 29,300 | -36 | 99% | 99% | 159% | ▼▼▼ | 100% | 100% | 0% | 80% | 100% |
| 20241218 | 2,538 | 2,555 | 2,520 | 2,550 | 13,300 | -3 | 100% | 100% | 45% | ▼▼▼▼ | 102% | 100% | 0% | 79% | 100% |
| 20241219 | 2,520 | 2,597 | 2,513 | 2,578 | 17,300 | 28 | 101% | 102% | 130% | ▲ | 99% | 98% | 0% | 80% | 101% |
| 20241220 | 2,578 | 2,578 | 2,540 | 2,557 | 10,600 | -21 | 99% | 99% | 61% | ▼ | 100% | 101% | 0% | 80% | 100% |
| 20241223 | 2,545 | 2,578 | 2,533 | 2,546 | 9,600 | -11 | 100% | 100% | 91% | ▼▼ | 99% | 101% | 0% | 79% | 100% |
| 20241224 | 2,546 | 2,546 | 2,506 | 2,523 | 11,200 | -23 | 99% | 99% | 117% | ▼▼▼ | 100% | 101% | 0% | 79% | 100% |
| 20241225 | 2,523 | 2,523 | 2,481 | 2,512 | 13,200 | -11 | 100% | 100% | 118% | ▼▼▼▼ | 100% | 0% | 0% | 79% | 100% |
| 20241226 | 2,513 | 2,529 | 2,468 | 2,524 | 20,200 | 12 | 100% | 100% | 153% | ▲ | 102% | 0% | 0% | 79% | 100% |
| 20241227 | 2,524 | 2,564 | 2,524 | 2,564 | 9,100 | 40 | 102% | 102% | 45% | ▲▲ | 99% | 0% | 0% | 87% | 102% |
| 20241230 | 2,576 | 2,585 | 2,537 | 2,540 | 7,200 | -24 | 99% | 99% | 79% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15,000 | 23,400 | 9,600 | 10,500 | 5,400 | 12,900 |
| 2024-12-13 | 15,400 | 19,900 | 9,600 | 9,100 | 5,800 | 10,800 |
| 2024-12-06 | 17,300 | 16,700 | 9,600 | 6,400 | 7,700 | 10,300 |
| 2024-11-29 | 18,100 | 14,300 | 9,900 | 7,000 | 8,200 | 7,300 |
| 2024-11-22 | 17,200 | 17,800 | 9,600 | 8,600 | 7,600 | 9,200 |
| 2024-11-15 | 14,500 | 13,000 | 9,600 | 6,800 | 4,900 | 6,200 |
| 2024-11-08 | 14,000 | 17,800 | 9,600 | 13,700 | 4,400 | 4,100 |
| 2024-11-01 | 13,300 | 19,300 | 9,600 | 13,600 | 3,700 | 5,700 |
| 2024-10-25 | 12,700 | 21,600 | 9,600 | 13,400 | 3,100 | 8,200 |
| 2024-10-18 | 14,500 | 23,900 | 9,600 | 14,000 | 4,900 | 9,900 |
| 2024-10-11 | 11,400 | 22,000 | 9,600 | 13,500 | 1,800 | 8,500 |
| 2024-10-04 | 10,700 | 22,100 | 9,600 | 13,500 | 1,100 | 8,600 |
| 2024-09-27 | 12,400 | 23,100 | 9,600 | 16,300 | 2,800 | 6,800 |
| 2024-09-20 | 13,200 | 28,800 | 9,600 | 18,000 | 3,600 | 10,800 |
| 2024-09-13 | 12,100 | 26,400 | 9,600 | 16,100 | 2,500 | 10,300 |
| 2024-09-06 | 12,300 | 28,900 | 9,600 | 16,100 | 2,700 | 12,800 |
| 2024-08-30 | 12,900 | 30,500 | 9,600 | 17,900 | 3,300 | 12,600 |
| 2024-08-23 | 11,100 | 30,600 | 9,600 | 17,000 | 1,500 | 13,600 |
| 2024-08-16 | 10,200 | 26,200 | 9,600 | 17,700 | 600 | 8,500 |
| 2024-08-09 | 10,500 | 23,400 | 9,600 | 15,000 | 900 | 8,400 |
| 2024-08-02 | 10,600 | 19,300 | 9,600 | 12,300 | 1,000 | 7,000 |
| 2024-07-26 | 10,700 | 22,800 | 9,600 | 12,800 | 1,100 | 10,000 |
| 2024-07-19 | 11,600 | 22,300 | 9,600 | 14,300 | 2,000 | 8,000 |
| 2024-07-12 | 10,800 | 28,200 | 9,600 | 19,300 | 1,200 | 8,900 |
| 2024-07-05 | 11,200 | 27,100 | 9,600 | 19,400 | 1,600 | 7,700 |
| 2024-06-28 | 11,100 | 25,500 | 9,600 | 17,800 | 1,500 | 7,700 |
| 2024-06-21 | 11,300 | 23,400 | 10,100 | 14,900 | 1,200 | 8,500 |
| 2024-06-14 | 11,200 | 20,800 | 10,100 | 12,600 | 1,100 | 8,200 |
| 2024-06-07 | 11,100 | 20,100 | 10,100 | 12,000 | 1,000 | 8,100 |
| 2024-05-31 | 11,100 | 20,000 | 10,100 | 11,800 | 1,000 | 8,200 |
| 2024-05-24 | 11,200 | 21,400 | 10,100 | 10,900 | 1,100 | 10,500 |
| 2024-05-17 | 13,100 | 25,400 | 10,100 | 10,700 | 3,000 | 14,700 |
| 2024-05-10 | 11,800 | 17,500 | 10,100 | 8,300 | 1,700 | 9,200 |
| 2024-05-02 | 10,700 | 17,100 | 10,100 | 8,200 | 600 | 8,900 |
| 2024-04-26 | 10,700 | 16,800 | 10,100 | 8,000 | 600 | 8,800 |
| 2024-04-19 | 10,500 | 16,400 | 10,100 | 7,400 | 400 | 9,000 |
| 2024-04-12 | 10,400 | 14,500 | 10,100 | 7,600 | 300 | 6,900 |
| 2024-04-05 | 10,500 | 14,100 | 10,100 | 4,800 | 400 | 9,300 |
| 2024-03-29 | 10,500 | 45,700 | 10,100 | 38,800 | 400 | 6,900 |
| 2024-03-22 | 10,800 | 46,300 | 10,100 | 39,300 | 700 | 7,000 |
| 2024-03-15 | 10,800 | 40,700 | 10,100 | 35,200 | 700 | 5,500 |
| 2024-03-08 | 10,700 | 38,600 | 10,100 | 34,900 | 600 | 3,700 |
| 2024-03-01 | 10,900 | 38,200 | 10,100 | 33,800 | 800 | 4,400 |
| 2024-02-22 | 10,900 | 38,800 | 10,100 | 33,700 | 800 | 5,100 |
| 2024-02-16 | 11,000 | 32,900 | 10,100 | 29,200 | 900 | 3,700 |
| 2024-02-09 | 11,500 | 34,600 | 10,100 | 28,600 | 1,400 | 6,000 |
| 2024-02-02 | 11,800 | 32,700 | 10,100 | 27,900 | 1,700 | 4,800 |
| 2024-01-26 | 13,600 | 33,800 | 10,700 | 29,700 | 2,900 | 4,100 |
| 2024-01-19 | 13,100 | 32,200 | 10,700 | 29,100 | 2,400 | 3,100 |
| 2024-01-12 | 13,600 | 26,100 | 10,700 | 19,500 | 2,900 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 12:00 | 帝通工 | 2025年3月期中間期 決算説明会資料 |
| 20241202 | 15:30 | 帝通工 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241108 | 14:00 | 帝通工 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241108 | 14:00 | 帝通工 | 2025年3月期第2四半期決算説明資料 |
| 20241108 | 14:00 | 帝通工 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241101 | 15:00 | 帝通工 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | 帝通工 | 自己株式の取得状況に関するお知らせ |
| 20240827 | 15:00 | 帝通工 | 株式給付信託（BBT）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240827 | 15:00 | 帝通工 | 株式給付信託（J-ESOP）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20240808 | 15:00 | 帝通工 | 2025年３月期 業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | 帝通工 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 帝通工 | 2025年３月期 第１四半期 決算説明資料 |
| 20240808 | 15:00 | 帝通工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240607 | 12:30 | 帝通工 | 2024年３月期決算説明会資料 |
| 20240228 | 16:30 | 帝通工 | 執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USVP | 350 | 2024-11-21 15:32 | 帝国通信工業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100UO83 | 350 | 2024-11-13 15:32 | 帝国通信工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UEIP | 350 | 2024-09-24 10:20 | 帝国通信工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UDBP | 350 | 2024-09-18 15:08 | 帝国通信工業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100T8G9 | 350 | 2024-04-10 15:57 | 帝国通信工業株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| S100T7VY | 350 | 2024-04-05 10:23 | 帝国通信工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6763 | 1 | 帝国通信工業株式会社 | 2024-12-30 21:22:53 |
| 6763 | 2 | IRカレンダー | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:03 |
| 6763 | 2 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:01:59 |
| 6763 | 3 | おかげさまで創業80周年 | ニュースリリース | 帝国通信工業株式会社 | 2024-09-21 05:28:45 |
| 6763 | 3 | 株式情報 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:13 |
| 6763 | 3 | 株主アンケート | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:12 |
| 6763 | 3 | コーポレートガバナンス報告書 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:10 |
| 6763 | 3 | 株主総会 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:09 |
| 6763 | 3 | 有価証券報告書 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:08 |
| 6763 | 3 | 決算説明資料 | IR 情報 | 帝国通信工業株式会社 | 2024-06-15 13:02:07 |