| 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 | 259 | 262 | 259 | 260 | 5,000 | 3 | 101% | 100% | 27% | ▲ | 97% | 103% | 105% | 94% | 103% |
| 20250311 | 260 | 260 | 253 | 253 | 26,600 | -7 | 97% | 97% | 532% | ▼ | 102% | 107% | 108% | 92% | 100% |
| 20250312 | 251 | 257 | 251 | 257 | 13,600 | 4 | 102% | 102% | 51% | ▲ | 102% | 105% | 103% | 93% | 102% |
| 20250313 | 255 | 259 | 255 | 259 | 10,300 | 2 | 101% | 102% | 76% | ▲▲ | 103% | 105% | 100% | 94% | 102% |
| 20250314 | 255 | 262 | 255 | 262 | 6,300 | 3 | 101% | 103% | 61% | ▲▲▲ | 102% | 102% | 97% | 95% | 104% |
| 20250317 | 262 | 268 | 262 | 268 | 9,700 | 6 | 102% | 102% | 154% | ▲▲▲▲ | 101% | 102% | 96% | 97% | 106% |
| 20250318 | 265 | 272 | 265 | 268 | 12,200 | 0 | 100% | 101% | 126% | -- | 99% | 100% | 92% | 97% | 106% |
| 20250319 | 271 | 271 | 267 | 268 | 4,900 | 0 | 100% | 99% | 40% | -- | 98% | 100% | 92% | 97% | 106% |
| 20250321 | 273 | 273 | 268 | 268 | 22,600 | 0 | 100% | 98% | 461% | -- | 100% | 100% | 95% | 97% | 106% |
| 20250324 | 269 | 269 | 264 | 268 | 19,900 | 0 | 100% | 100% | 88% | -- | 100% | 97% | 94% | 97% | 106% |
| 20250325 | 271 | 271 | 269 | 271 | 14,300 | 3 | 101% | 100% | 72% | ▲ | 100% | 94% | 93% | 99% | 107% |
| 20250326 | 273 | 274 | 268 | 272 | 10,100 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 94% | 96% | 99% | 108% |
| 20250327 | 271 | 278 | 268 | 270 | 30,600 | -2 | 99% | 100% | 303% | ▼ | 101% | 98% | 101% | 98% | 107% |
| 20250328 | 260 | 265 | 257 | 262 | 12,400 | -8 | 97% | 101% | 41% | ▼▼ | 99% | 96% | 102% | 96% | 104% |
| 20250331 | 258 | 258 | 253 | 256 | 9,000 | -6 | 98% | 99% | 73% | ▼▼▼ | 99% | 93% | 103% | 94% | 101% |
| 20250401 | 257 | 257 | 250 | 254 | 21,700 | -2 | 99% | 99% | 241% | ▼▼▼▼ | 100% | 94% | 104% | 93% | 100% |
| 20250402 | 255 | 255 | 252 | 254 | 5,200 | 0 | 100% | 100% | 24% | -- | 98% | 90% | 106% | 93% | 100% |
| 20250403 | 252 | 252 | 247 | 247 | 15,000 | -7 | 97% | 98% | 288% | ▼ | 100% | 95% | 111% | 91% | 100% |
| 20250404 | 239 | 240 | 232 | 239 | 32,600 | -8 | 97% | 100% | 217% | ▼▼ | 109% | 105% | 121% | 88% | 100% |
| 20250408 | 220 | 255 | 215 | 240 | 1,072,100 | 1 | 100% | 109% | 3289% | ▲ | 94% | 101% | 113% | 88% | 100% |
| 20250409 | 235 | 235 | 218 | 222 | 113,600 | -18 | 93% | 94% | 11% | ▼ | 96% | 106% | 113% | 82% | 100% |
| 20250410 | 235 | 235 | 225 | 226 | 34,400 | 4 | 102% | 96% | 30% | ▲ | 101% | 112% | 119% | 83% | 102% |
| 20250411 | 223 | 226 | 222 | 226 | 19,700 | 0 | 100% | 101% | 57% | -- | 101% | 110% | 118% | 83% | 102% |
| 20250414 | 228 | 233 | 226 | 230 | 31,800 | 4 | 102% | 101% | 161% | ▲ | 102% | 110% | 116% | 85% | 104% |
| 20250415 | 232 | 238 | 230 | 237 | 25,900 | 7 | 103% | 102% | 81% | ▲▲ | 105% | 107% | 113% | 87% | 107% |
| 20250416 | 238 | 258 | 235 | 249 | 341,100 | 12 | 105% | 105% | 1317% | ▲▲▲ | 100% | 102% | 109% | 92% | 112% |
| 20250417 | 248 | 255 | 243 | 247 | 30,900 | -2 | 99% | 100% | 9% | ▼ | 101% | 104% | 109% | 91% | 111% |
| 20250418 | 248 | 251 | 246 | 251 | 6,800 | 4 | 102% | 101% | 22% | ▲ | 102% | 105% | 108% | 92% | 113% |
| 20250421 | 250 | 290 | 240 | 255 | 535,000 | 4 | 102% | 102% | 7868% | ▲▲ | 98% | 104% | 106% | 94% | 115% |
| 20250422 | 254 | 254 | 248 | 248 | 24,300 | -7 | 97% | 98% | 5% | ▼ | 101% | 106% | 108% | 91% | 112% |
| 20250423 | 251 | 254 | 249 | 254 | 7,200 | 6 | 102% | 101% | 30% | ▲ | 102% | 104% | 106% | 93% | 114% |
| 20250424 | 254 | 260 | 254 | 259 | 10,300 | 5 | 102% | 102% | 143% | ▲▲ | 99% | 100% | 102% | 96% | 117% |
| 20250425 | 265 | 268 | 256 | 262 | 35,600 | 3 | 101% | 99% | 346% | ▲▲▲ | 100% | 102% | 103% | 100% | 118% |
| 20250428 | 262 | 265 | 259 | 263 | 26,200 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 118% |
| 20250430 | 262 | 265 | 261 | 265 | 5,400 | 2 | 101% | 101% | 21% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 119% |
| 20250501 | 265 | 265 | 251 | 265 | 33,000 | 0 | 100% | 100% | 611% | -- | 102% | 99% | 100% | 100% | 119% |
| 20250502 | 262 | 266 | 260 | 266 | 10,100 | 1 | 100% | 102% | 31% | ▲ | 98% | 102% | 98% | 100% | 120% |
| 20250507 | 266 | 266 | 260 | 260 | 5,700 | -6 | 98% | 98% | 56% | ▼ | 101% | 103% | 100% | 98% | 117% |
| 20250508 | 262 | 269 | 262 | 264 | 14,800 | 4 | 102% | 101% | 260% | ▲ | 99% | 103% | 100% | 99% | 119% |
| 20250509 | 262 | 263 | 260 | 260 | 8,900 | -4 | 98% | 99% | 60% | ▼ | 101% | 105% | 102% | 98% | 117% |
| 20250512 | 257 | 262 | 252 | 260 | 26,000 | 0 | 100% | 101% | 292% | -- | 104% | 101% | 101% | 98% | 115% |
| 20250513 | 259 | 283 | 256 | 270 | 1,035,200 | 10 | 104% | 104% | 3982% | ▲ | 96% | 93% | 93% | 100% | 119% |
| 20250514 | 282 | 282 | 265 | 270 | 37,200 | 0 | 100% | 96% | 4% | -- | 101% | 97% | 97% | 100% | 117% |
| 20250515 | 266 | 271 | 265 | 269 | 23,200 | -1 | 100% | 101% | 62% | ▼ | 98% | 97% | 97% | 100% | 114% |
| 20250516 | 266 | 266 | 260 | 260 | 15,200 | -9 | 97% | 98% | 66% | ▼▼ | 100% | 99% | 99% | 96% | 105% |
| 20250519 | 260 | 261 | 257 | 261 | 14,200 | 1 | 100% | 100% | 93% | ▲ | 98% | 99% | 97% | 97% | 106% |
| 20250520 | 261 | 261 | 257 | 257 | 5,700 | -4 | 98% | 98% | 40% | ▼ | 100% | 101% | 98% | 95% | 104% |
| 20250521 | 257 | 262 | 251 | 258 | 64,200 | 1 | 100% | 100% | 1126% | ▲ | 100% | 102% | 99% | 96% | 104% |
| 20250522 | 256 | 257 | 256 | 257 | 10,800 | -1 | 100% | 100% | 17% | ▼ | 97% | 100% | 97% | 95% | 104% |
| 20250523 | 261 | 273 | 250 | 254 | 147,400 | -3 | 99% | 97% | 1365% | ▼▼ | 102% | 102% | 0% | 94% | 100% |
| 20250526 | 253 | 259 | 253 | 259 | 6,100 | 5 | 102% | 102% | 4% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20250527 | 259 | 259 | 255 | 257 | 5,300 | -2 | 99% | 99% | 87% | ▼ | 102% | 100% | 0% | 95% | 101% |
| 20250528 | 257 | 261 | 256 | 261 | 6,300 | 4 | 102% | 102% | 119% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20250529 | 260 | 262 | 257 | 259 | 29,800 | -2 | 99% | 100% | 473% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20250530 | 259 | 259 | 255 | 256 | 14,000 | -3 | 99% | 99% | 47% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20250602 | 256 | 258 | 256 | 257 | 15,500 | 1 | 100% | 100% | 111% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20250603 | 257 | 257 | 253 | 254 | 15,300 | -3 | 99% | 99% | 99% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 253 | 253 | 251 | 253 | 9,400 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250605 | 251 | 252 | 251 | 251 | 4,500 | -2 | 99% | 100% | 48% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250606 | 252 | 253 | 252 | 253 | 4,700 | 2 | 101% | 100% | 104% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 497,800 | 0 | 295,700 | 0 | 202,100 |
| 2025-05-23 | 0 | 500,300 | 0 | 297,700 | 0 | 202,600 |
| 2025-05-16 | 0 | 487,500 | 0 | 292,600 | 0 | 194,900 |
| 2025-05-09 | 0 | 466,300 | 0 | 282,900 | 0 | 183,400 |
| 2025-05-02 | 0 | 466,000 | 0 | 282,400 | 0 | 183,600 |
| 2025-04-25 | 0 | 478,900 | 0 | 282,800 | 0 | 196,100 |
| 2025-04-18 | 0 | 478,500 | 0 | 287,200 | 0 | 191,300 |
| 2025-04-11 | 0 | 505,200 | 0 | 286,100 | 0 | 219,100 |
| 2025-04-04 | 0 | 534,000 | 0 | 350,300 | 0 | 183,700 |
| 2025-03-28 | 0 | 547,100 | 0 | 353,200 | 0 | 193,900 |
| 2025-03-21 | 0 | 581,500 | 0 | 391,800 | 0 | 189,700 |
| 2025-03-14 | 0 | 566,600 | 0 | 374,300 | 0 | 192,300 |
| 2025-03-07 | 0 | 590,800 | 0 | 391,200 | 0 | 199,600 |
| 2025-02-28 | 0 | 594,100 | 0 | 380,100 | 0 | 214,000 |
| 2025-02-21 | 0 | 598,900 | 0 | 378,000 | 0 | 220,900 |
| 2025-02-14 | 0 | 595,900 | 0 | 370,700 | 0 | 225,200 |
| 2025-02-07 | 0 | 582,800 | 0 | 361,100 | 0 | 221,700 |
| 2025-01-31 | 0 | 586,800 | 0 | 360,200 | 0 | 226,600 |
| 2025-01-24 | 0 | 592,100 | 0 | 359,900 | 0 | 232,200 |
| 2025-01-17 | 0 | 608,900 | 0 | 359,500 | 0 | 249,400 |
| 2025-01-10 | 0 | 599,400 | 0 | 359,300 | 0 | 240,100 |
| 2024-12-27 | 0 | 600,700 | 0 | 359,800 | 0 | 240,900 |
| 2024-12-20 | 0 | 593,200 | 0 | 361,700 | 0 | 231,500 |
| 2024-12-13 | 0 | 591,800 | 0 | 363,200 | 0 | 228,600 |
| 2024-12-06 | 0 | 590,100 | 0 | 363,400 | 0 | 226,700 |
| 2024-11-29 | 0 | 586,300 | 0 | 363,600 | 0 | 222,700 |
| 2024-11-22 | 0 | 585,900 | 0 | 363,800 | 0 | 222,100 |
| 2024-11-15 | 0 | 594,900 | 0 | 368,400 | 0 | 226,500 |
| 2024-11-08 | 0 | 582,000 | 0 | 362,300 | 0 | 219,700 |
| 2024-11-01 | 0 | 583,000 | 0 | 360,100 | 0 | 222,900 |
| 2024-10-25 | 0 | 574,900 | 0 | 359,700 | 0 | 215,200 |
| 2024-10-18 | 0 | 577,600 | 0 | 360,900 | 0 | 216,700 |
| 2024-10-11 | 0 | 576,500 | 0 | 360,800 | 0 | 215,700 |
| 2024-10-04 | 0 | 577,800 | 0 | 363,500 | 0 | 214,300 |
| 2024-09-27 | 0 | 590,300 | 0 | 363,600 | 0 | 226,700 |
| 2024-09-20 | 0 | 598,400 | 0 | 364,500 | 0 | 233,900 |
| 2024-09-13 | 0 | 600,400 | 0 | 366,000 | 0 | 234,400 |
| 2024-09-06 | 0 | 594,400 | 0 | 368,200 | 0 | 226,200 |
| 2024-08-30 | 0 | 580,700 | 0 | 363,500 | 0 | 217,200 |
| 2024-08-23 | 0 | 585,000 | 0 | 370,000 | 0 | 215,000 |
| 2024-08-16 | 0 | 595,200 | 0 | 374,200 | 0 | 221,000 |
| 2024-08-09 | 0 | 595,900 | 0 | 365,900 | 0 | 230,000 |
| 2024-08-02 | 0 | 632,200 | 0 | 387,000 | 0 | 245,200 |
| 2024-07-26 | 0 | 685,600 | 0 | 391,300 | 0 | 294,300 |
| 2024-07-19 | 0 | 684,700 | 0 | 396,000 | 0 | 288,700 |
| 2024-07-12 | 0 | 685,600 | 0 | 396,400 | 0 | 289,200 |
| 2024-07-05 | 0 | 697,000 | 0 | 396,300 | 0 | 300,700 |
| 2024-06-28 | 0 | 699,400 | 0 | 400,700 | 0 | 298,700 |
| 2024-06-21 | 0 | 707,100 | 0 | 400,200 | 0 | 306,900 |
| 2024-06-14 | 0 | 730,100 | 0 | 410,400 | 0 | 319,700 |
| 2024-06-07 | 0 | 747,000 | 0 | 405,700 | 0 | 341,300 |
| 2024-05-31 | 0 | 729,800 | 0 | 407,000 | 0 | 322,800 |
| 2024-05-24 | 0 | 739,700 | 0 | 407,400 | 0 | 332,300 |
| 2024-05-17 | 0 | 755,400 | 0 | 433,600 | 0 | 321,800 |
| 2024-05-10 | 0 | 764,900 | 0 | 443,700 | 0 | 321,200 |
| 2024-05-02 | 0 | 763,900 | 0 | 444,600 | 0 | 319,300 |
| 2024-04-26 | 0 | 758,500 | 0 | 443,700 | 0 | 314,800 |
| 2024-04-19 | 0 | 756,900 | 0 | 435,200 | 0 | 321,700 |
| 2024-04-12 | 0 | 769,700 | 0 | 444,600 | 0 | 325,100 |
| 2024-04-05 | 0 | 772,000 | 0 | 444,400 | 0 | 327,600 |
| 2024-03-29 | 0 | 761,400 | 0 | 448,000 | 0 | 313,400 |
| 2024-03-22 | 0 | 762,200 | 0 | 446,100 | 0 | 316,100 |
| 2024-03-15 | 0 | 758,100 | 0 | 445,100 | 0 | 313,000 |
| 2024-03-08 | 0 | 758,400 | 0 | 441,800 | 0 | 316,600 |
| 2024-03-01 | 0 | 763,100 | 0 | 447,600 | 0 | 315,500 |
| 2024-02-22 | 0 | 794,200 | 0 | 471,600 | 0 | 322,600 |
| 2024-02-16 | 0 | 780,700 | 0 | 476,900 | 0 | 303,800 |
| 2024-02-09 | 0 | 732,400 | 0 | 482,600 | 0 | 249,800 |
| 2024-02-02 | 0 | 723,600 | 0 | 475,400 | 0 | 248,200 |
| 2024-01-26 | 0 | 707,800 | 0 | 458,600 | 0 | 249,200 |
| 2024-01-19 | 0 | 697,900 | 0 | 454,500 | 0 | 243,400 |
| 2024-01-12 | 0 | 704,200 | 0 | 438,600 | 0 | 265,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 16:00 | 天昇電 | (訂正・数値データ訂正)「2025年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250527 | 16:00 | 天昇電 | 役員の異動に関するお知らせ |
| 20250523 | 16:00 | 天昇電 | 剰余金の配当に関するお知らせ |
| 20250523 | 16:00 | 天昇電 | 支配株主等に関する事項について |
| 20250212 | 16:00 | 天昇電 | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250122 | 16:00 | 天昇電 | 連結子会社の第三者割当増資及び、連結子会社の異動に関するお知らせ |
| 20240830 | 16:00 | 天昇電 | 親会社等の決算に関するお知らせ |
| 20240820 | 16:00 | 天昇電 | 連結子会社の第三者割当増資に関するお知らせ |
| 20240809 | 16:00 | 天昇電 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | 天昇電 | 2025年３月期 配当予想の修正に関するお知らせ |
| 20240523 | 16:00 | 天昇電 | 剰余金の配当に関するお知らせ |
| 20240523 | 16:00 | 天昇電 | 支配株主等に関する事項について |
| 20240515 | 16:00 | 天昇電 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240423 | 16:00 | 天昇電 | 代表取締役の異動及び社長交代に関するお知らせ |
| 20240213 | 16:00 | 天昇電 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6776 | 1 | 天昇電気工業株式会社 | 2025-06-07 08:24:50 |
| 6776 | 2 | 2025年定時株主総会招集通知及び株主総会資料 | 2025-06-03 16:31:10 |
| 6776 | 2 | (訂正・数値データ訂正)「2025年３月期 決算短信〔日本基準〕（連結）」の一部訂正について | 2025-05-27 19:32:39 |
| 6776 | 2 | 支配株主等に関する事項について | 2025-05-26 10:31:48 |
| 6776 | 2 | 2025年3月期決算短信〔日本基準〕（連結） | 2025-05-15 19:31:35 |
| 6776 | 2 | 2025年3月期第３四半期決算短信〔日本基準〕（連結） | 2025-02-12 17:32:59 |
| 6776 | 2 | 2025年3月期第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-14 21:32:33 |
| 6776 | 2 | 2025年3月期第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 11:34:42 |
| 6776 | 2 | IRレポート IR情報 | 天昇電気工業株式会社 | 2024-06-19 13:02:09 |
| 6776 | 2 | 適時開示 IR情報 | 天昇電気工業株式会社 | 2024-06-19 13:02:08 |