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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,518 | 2,565 | 2,451 | 2,471 | 1,288,900 | -214 | 92% | 98% | 250% | ▼▼ | 100% | 103% | 100% | 90% | 100% |
20240726 | 2,470 | 2,503 | 2,446 | 2,475 | 505,800 | 4 | 100% | 100% | 39% | ▲ | 102% | 97% | 101% | 90% | 100% |
20240729 | 2,484 | 2,527 | 2,472 | 2,525 | 323,400 | 50 | 102% | 102% | 64% | ▲▲ | 100% | 87% | 102% | 92% | 102% |
20240730 | 2,500 | 2,521 | 2,492 | 2,500 | 333,500 | -25 | 99% | 100% | 103% | ▼ | 101% | 87% | 102% | 91% | 101% |
20240731 | 2,521 | 2,542 | 2,483 | 2,541 | 290,500 | 41 | 102% | 101% | 87% | ▲ | 96% | 88% | 102% | 92% | 103% |
20240801 | 2,511 | 2,519 | 2,405 | 2,405 | 311,500 | -136 | 95% | 96% | 107% | ▼ | 95% | 96% | 113% | 87% | 100% |
20240802 | 2,308 | 2,309 | 2,187 | 2,187 | 771,300 | -218 | 91% | 95% | 248% | ▼▼ | 97% | 108% | 127% | 79% | 100% |
20240805 | 2,045 | 2,101 | 1,952 | 1,975 | 883,400 | -212 | 90% | 97% | 115% | ▼▼▼ | 106% | 110% | 126% | 72% | 100% |
20240806 | 2,065 | 2,232 | 2,065 | 2,189 | 457,200 | 214 | 111% | 106% | 52% | ▲ | 104% | 109% | 122% | 79% | 111% |
20240807 | 2,139 | 2,271 | 2,107 | 2,218 | 379,900 | 29 | 101% | 104% | 83% | ▲▲ | 104% | 110% | 123% | 81% | 112% |
20240808 | 2,118 | 2,232 | 2,118 | 2,194 | 410,100 | -24 | 99% | 104% | 108% | ▼ | 99% | 107% | 116% | 80% | 111% |
20240809 | 2,243 | 2,243 | 2,196 | 2,214 | 321,700 | 20 | 101% | 99% | 78% | ▲ | 103% | 109% | 118% | 80% | 112% |
20240813 | 2,210 | 2,289 | 2,210 | 2,277 | 227,000 | 63 | 103% | 103% | 71% | ▲▲ | 102% | 105% | 114% | 83% | 115% |
20240814 | 2,286 | 2,353 | 2,283 | 2,325 | 207,400 | 48 | 102% | 102% | 91% | ▲▲▲ | 101% | 105% | 114% | 85% | 118% |
20240815 | 2,289 | 2,338 | 2,289 | 2,318 | 190,100 | -7 | 100% | 101% | 92% | ▼ | 102% | 104% | 111% | 85% | 117% |
20240816 | 2,350 | 2,416 | 2,343 | 2,399 | 174,200 | 81 | 103% | 102% | 92% | ▲ | 100% | 103% | 109% | 88% | 121% |
20240819 | 2,400 | 2,420 | 2,382 | 2,395 | 227,200 | -4 | 100% | 100% | 130% | ▼ | 100% | 104% | 108% | 87% | 121% |
20240820 | 2,406 | 2,435 | 2,400 | 2,401 | 199,400 | 6 | 100% | 100% | 88% | ▲ | 102% | 108% | 105% | 88% | 122% |
20240821 | 2,361 | 2,407 | 2,354 | 2,398 | 289,700 | -3 | 100% | 102% | 145% | ▼ | 101% | 106% | 103% | 89% | 121% |
20240822 | 2,425 | 2,445 | 2,414 | 2,441 | 188,100 | 43 | 102% | 101% | 65% | ▲ | 101% | 105% | 102% | 96% | 124% |
20240823 | 2,450 | 2,480 | 2,447 | 2,480 | 227,800 | 39 | 102% | 101% | 121% | ▲▲ | 101% | 105% | 105% | 98% | 126% |
20240826 | 2,473 | 2,504 | 2,455 | 2,501 | 201,200 | 21 | 101% | 101% | 88% | ▲▲▲ | 102% | 104% | 104% | 98% | 127% |
20240827 | 2,501 | 2,545 | 2,501 | 2,545 | 168,900 | 44 | 102% | 102% | 84% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 129% |
20240828 | 2,559 | 2,580 | 2,527 | 2,564 | 197,800 | 19 | 101% | 100% | 117% | ▲▲▲▲▲ | 101% | 103% | 104% | 100% | 130% |
20240829 | 2,538 | 2,578 | 2,534 | 2,569 | 144,800 | 5 | 100% | 101% | 73% | ▲▲▲▲▲▲ | 100% | 96% | 102% | 100% | 130% |
20240830 | 2,589 | 2,600 | 2,580 | 2,597 | 200,100 | 28 | 101% | 100% | 138% | ▲▲▲▲▲▲▲ | 99% | 93% | 101% | 100% | 131% |
20240902 | 2,610 | 2,611 | 2,555 | 2,580 | 138,400 | -17 | 99% | 99% | 69% | ▼ | 100% | 94% | 101% | 99% | 131% |
20240903 | 2,609 | 2,609 | 2,581 | 2,606 | 135,600 | 26 | 101% | 100% | 98% | ▲ | 98% | 97% | 104% | 100% | 119% |
20240904 | 2,540 | 2,546 | 2,462 | 2,478 | 223,700 | -128 | 95% | 98% | 165% | ▼ | 100% | 101% | 109% | 95% | 113% |
20240905 | 2,431 | 2,473 | 2,411 | 2,420 | 137,900 | -58 | 98% | 100% | 62% | ▼▼ | 99% | 100% | 110% | 93% | 110% |
20240906 | 2,432 | 2,448 | 2,365 | 2,411 | 130,000 | -9 | 100% | 99% | 94% | ▼▼▼ | 105% | 105% | 114% | 93% | 109% |
20240909 | 2,334 | 2,472 | 2,312 | 2,460 | 286,100 | 49 | 102% | 105% | 220% | ▲ | 99% | 99% | 108% | 94% | 108% |
20240910 | 2,463 | 2,463 | 2,434 | 2,450 | 165,200 | -10 | 100% | 99% | 58% | ▼ | 98% | 100% | 109% | 94% | 106% |
20240911 | 2,450 | 2,463 | 2,377 | 2,391 | 162,600 | -59 | 98% | 98% | 98% | ▼▼ | 100% | 103% | 109% | 92% | 103% |
20240912 | 2,441 | 2,469 | 2,405 | 2,436 | 161,900 | 45 | 102% | 100% | 100% | ▲ | 101% | 104% | 111% | 93% | 102% |
20240913 | 2,414 | 2,463 | 2,414 | 2,448 | 235,600 | 12 | 100% | 101% | 146% | ▲▲ | 99% | 105% | 109% | 94% | 102% |
20240917 | 2,452 | 2,469 | 2,396 | 2,436 | 173,500 | -12 | 100% | 99% | 74% | ▼ | 100% | 106% | 108% | 93% | 102% |
20240918 | 2,464 | 2,490 | 2,437 | 2,462 | 169,500 | 26 | 101% | 100% | 98% | ▲ | 100% | 106% | 107% | 94% | 103% |
20240919 | 2,495 | 2,516 | 2,478 | 2,506 | 286,100 | 44 | 102% | 100% | 169% | ▲▲ | 98% | 104% | 105% | 96% | 105% |
20240920 | 2,532 | 2,548 | 2,474 | 2,490 | 775,800 | -16 | 99% | 98% | 271% | ▼ | 102% | 104% | 105% | 96% | 104% |
20240924 | 2,540 | 2,613 | 2,525 | 2,585 | 562,900 | 95 | 104% | 102% | 73% | ▲ | 101% | 100% | 103% | 99% | 108% |
20240925 | 2,582 | 2,619 | 2,568 | 2,600 | 215,300 | 15 | 101% | 101% | 38% | ▲▲ | 101% | 99% | 101% | 100% | 109% |
20240926 | 2,622 | 2,647 | 2,605 | 2,645 | 219,000 | 45 | 102% | 101% | 102% | ▲▲▲ | 100% | 99% | 101% | 100% | 111% |
20240927 | 2,629 | 2,657 | 2,612 | 2,638 | 195,000 | -7 | 100% | 100% | 89% | ▼ | 100% | 104% | 104% | 100% | 110% |
20240930 | 2,538 | 2,560 | 2,514 | 2,543 | 216,900 | -95 | 96% | 100% | 111% | ▼▼ | 100% | 104% | 102% | 96% | 106% |
20241001 | 2,578 | 2,592 | 2,549 | 2,588 | 134,000 | 45 | 102% | 100% | 62% | ▲ | 99% | 105% | 104% | 98% | 108% |
20241002 | 2,538 | 2,552 | 2,520 | 2,520 | 307,200 | -68 | 97% | 99% | 229% | ▼ | 99% | 102% | 100% | 95% | 105% |
20241003 | 2,616 | 2,616 | 2,567 | 2,599 | 258,300 | 79 | 103% | 99% | 84% | ▲ | 100% | 101% | 99% | 98% | 109% |
20241004 | 2,628 | 2,645 | 2,610 | 2,636 | 222,600 | 37 | 101% | 100% | 86% | ▲▲ | 99% | 98% | 95% | 100% | 110% |
20241007 | 2,686 | 2,700 | 2,653 | 2,670 | 227,300 | 34 | 101% | 99% | 102% | ▲▲▲ | 100% | 101% | 0% | 100% | 112% |
20241008 | 2,630 | 2,650 | 2,614 | 2,638 | 181,300 | -32 | 99% | 100% | 80% | ▼ | 99% | 99% | 0% | 99% | 110% |
20241009 | 2,682 | 2,683 | 2,651 | 2,665 | 167,600 | 27 | 101% | 99% | 92% | ▲ | 98% | 98% | 0% | 100% | 111% |
20241010 | 2,688 | 2,688 | 2,636 | 2,642 | 145,300 | -23 | 99% | 98% | 87% | ▼ | 100% | 100% | 0% | 99% | 110% |
20241011 | 2,626 | 2,648 | 2,615 | 2,615 | 159,000 | -27 | 99% | 100% | 109% | ▼▼ | 100% | 99% | 0% | 98% | 107% |
20241015 | 2,650 | 2,654 | 2,611 | 2,652 | 152,000 | 37 | 101% | 100% | 96% | ▲ | 99% | 98% | 0% | 99% | 109% |
20241016 | 2,654 | 2,692 | 2,629 | 2,639 | 192,000 | -13 | 100% | 99% | 126% | ▼ | 100% | 96% | 0% | 99% | 108% |
20241017 | 2,642 | 2,654 | 2,629 | 2,629 | 144,200 | -10 | 100% | 100% | 75% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
20241018 | 2,634 | 2,643 | 2,600 | 2,624 | 128,000 | -5 | 100% | 100% | 89% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
20241021 | 2,624 | 2,624 | 2,598 | 2,598 | 171,900 | -26 | 99% | 99% | 134% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 104% |
20241022 | 2,560 | 2,604 | 2,547 | 2,549 | 223,400 | -49 | 98% | 100% | 130% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 7,300 | 99,500 | 7,300 | 71,600 | 0 | 27,900 |
2024-10-11 | 7,300 | 103,200 | 7,300 | 75,100 | 0 | 28,100 |
2024-10-04 | 7,300 | 109,500 | 7,300 | 78,700 | 0 | 30,800 |
2024-09-27 | 7,300 | 117,500 | 7,300 | 87,000 | 0 | 30,500 |
2024-09-20 | 7,300 | 140,500 | 7,300 | 92,100 | 0 | 48,400 |
2024-09-13 | 7,400 | 146,800 | 7,400 | 91,400 | 0 | 55,400 |
2024-09-06 | 7,400 | 141,100 | 7,400 | 78,400 | 0 | 62,700 |
2024-08-30 | 400 | 127,700 | 400 | 75,600 | 0 | 52,100 |
2024-08-23 | 300 | 141,800 | 300 | 76,100 | 0 | 65,700 |
2024-08-16 | 300 | 160,700 | 300 | 82,800 | 0 | 77,900 |
2024-08-09 | 300 | 176,200 | 300 | 80,300 | 0 | 95,900 |
2024-08-02 | 700 | 256,600 | 700 | 104,500 | 0 | 152,100 |
2024-07-26 | 700 | 281,200 | 700 | 121,400 | 0 | 159,800 |
2024-07-19 | 200 | 228,600 | 200 | 128,200 | 0 | 100,400 |
2024-07-12 | 300 | 237,800 | 200 | 121,500 | 100 | 116,300 |
2024-07-05 | 300 | 294,200 | 200 | 125,600 | 100 | 168,600 |
2024-06-28 | 300 | 297,400 | 200 | 125,800 | 100 | 171,600 |
2024-06-21 | 40,600 | 326,500 | 40,500 | 120,800 | 100 | 205,700 |
2024-06-14 | 40,700 | 330,000 | 40,600 | 118,100 | 100 | 211,900 |
2024-06-07 | 40,700 | 325,800 | 40,600 | 118,600 | 100 | 207,200 |
2024-05-31 | 47,700 | 327,500 | 47,600 | 120,200 | 100 | 207,300 |
2024-05-24 | 44,000 | 340,400 | 43,900 | 127,700 | 100 | 212,700 |
2024-05-17 | 33,000 | 364,500 | 32,900 | 144,500 | 100 | 220,000 |
2024-05-10 | 33,000 | 374,200 | 32,900 | 143,400 | 100 | 230,800 |
2024-05-02 | 33,000 | 388,300 | 32,900 | 142,600 | 100 | 245,700 |
2024-04-26 | 33,000 | 421,600 | 32,900 | 149,500 | 100 | 272,100 |
2024-04-19 | 8,400 | 457,500 | 8,300 | 136,100 | 100 | 321,400 |
2024-04-12 | 13,400 | 461,000 | 8,300 | 137,900 | 5,100 | 323,100 |
2024-04-05 | 13,300 | 455,200 | 8,200 | 132,600 | 5,100 | 322,600 |
2024-03-29 | 13,300 | 441,700 | 8,200 | 132,000 | 5,100 | 309,700 |
2024-03-22 | 13,300 | 403,900 | 8,200 | 131,200 | 5,100 | 272,700 |
2024-03-15 | 13,300 | 417,300 | 8,200 | 137,800 | 5,100 | 279,500 |
2024-03-08 | 13,300 | 432,600 | 8,200 | 144,800 | 5,100 | 287,800 |
2024-03-01 | 40,300 | 431,600 | 9,200 | 135,600 | 31,100 | 296,000 |
2024-02-22 | 60,700 | 521,400 | 9,200 | 192,000 | 51,500 | 329,400 |
2024-02-16 | 72,300 | 537,800 | 15,500 | 173,100 | 56,800 | 364,700 |
2024-02-09 | 89,600 | 646,300 | 26,300 | 158,400 | 63,300 | 487,900 |
2024-02-02 | 89,300 | 660,100 | 20,900 | 188,700 | 68,400 | 471,400 |
2024-01-26 | 63,500 | 20,500 | 44,900 | 8,600 | 18,600 | 11,900 |
2024-01-19 | 74,000 | 16,200 | 46,800 | 8,600 | 27,200 | 7,600 |
2024-01-12 | 75,700 | 15,800 | 48,000 | 6,400 | 27,700 | 9,400 |
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 |
---|---|---|---|
6807 | 1 | コネクタ メーカー JAE 日本航空電子工業 | 2024-10-23 06:25:48 |
6807 | 2 | 2025年3月期第1四半期決算について | コネクタ メーカー JAE 日本航空電子工業 | 2024-07-30 16:28:59 |
6807 | 2 | 2024/07/24 IR情報 2025年3月期第1四半期決算について | 2024-07-24 20:30:37 |
6807 | 2 | 2024/07/19 IR情報 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-07-20 01:33:47 |
6807 | 2 | 2024/06/24 IR情報 コーポレート・ガバナンスに関する報告書 2024/06/24 | 2024-06-24 20:44:26 |
6807 | 2 | 2024/06/19 IR情報 第94期定時株主総会決議ご通知 | 2024-06-21 22:47:34 |
6807 | 2 | 2024/06/19 IR情報 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2024-06-21 22:47:33 |
6807 | 2 | 2024/06/19 IR情報 指名・報酬委員会の設置に関するお知らせ | 2024-06-21 22:47:32 |
6807 | 2 | Investorbeziehungen | Steckverbinder,Connectors - JAE Japan Aviation Electronics Industry, Ltd. | 2024-06-18 17:38:11 |
6807 | 2 | 投资方宣传 | 连接器 Connectors - JAE Japan Aviation Electronics Industry, Ltd. | 2024-06-18 17:38:10 |