| 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 | 1,750 | 1,769 | 1,721 | 1,769 | 4,100 | -6 | 100% | 101% | 158% | ▼▼ | 100% | 102% | 99% | 97% | 100% |
| 20240726 | 1,766 | 1,770 | 1,766 | 1,770 | 500 | 1 | 100% | 100% | 12% | ▲ | 100% | 101% | 98% | 97% | 100% |
| 20240729 | 1,770 | 1,771 | 1,764 | 1,771 | 800 | 1 | 100% | 100% | 160% | ▲▲ | 99% | 98% | 98% | 97% | 100% |
| 20240730 | 1,770 | 1,798 | 1,753 | 1,754 | 5,300 | -17 | 99% | 99% | 663% | ▼ | 98% | 82% | 96% | 97% | 100% |
| 20240731 | 1,834 | 1,842 | 1,800 | 1,800 | 10,100 | 46 | 103% | 98% | 191% | ▲ | 100% | 85% | 98% | 99% | 103% |
| 20240801 | 1,797 | 1,798 | 1,795 | 1,796 | 1,200 | -4 | 100% | 100% | 12% | ▼ | 98% | 86% | 100% | 99% | 102% |
| 20240802 | 1,771 | 1,771 | 1,733 | 1,735 | 5,200 | -61 | 97% | 98% | 433% | ▼▼ | 89% | 93% | 108% | 96% | 100% |
| 20240805 | 1,676 | 1,676 | 1,416 | 1,500 | 10,800 | -235 | 86% | 89% | 208% | ▼▼▼ | 94% | 101% | 115% | 83% | 100% |
| 20240806 | 1,590 | 1,620 | 1,499 | 1,501 | 5,900 | 1 | 100% | 94% | 55% | ▲ | 104% | 111% | 126% | 83% | 100% |
| 20240807 | 1,462 | 1,561 | 1,462 | 1,520 | 1,400 | 19 | 101% | 104% | 24% | ▲▲ | 100% | 111% | 122% | 84% | 101% |
| 20240808 | 1,500 | 1,515 | 1,500 | 1,501 | 8,800 | -19 | 99% | 100% | 629% | ▼ | 96% | 104% | 113% | 83% | 100% |
| 20240809 | 1,621 | 1,621 | 1,561 | 1,561 | 1,000 | 60 | 104% | 96% | 11% | ▲ | 106% | 113% | 121% | 87% | 104% |
| 20240813 | 1,521 | 1,609 | 1,521 | 1,609 | 5,600 | 48 | 103% | 106% | 560% | ▲▲ | 101% | 107% | 114% | 89% | 107% |
| 20240814 | 1,607 | 1,670 | 1,607 | 1,630 | 1,300 | 21 | 101% | 101% | 23% | ▲▲▲ | 100% | 105% | 111% | 91% | 109% |
| 20240815 | 1,658 | 1,658 | 1,633 | 1,658 | 300 | 28 | 102% | 100% | 23% | ▲▲▲▲ | 101% | 105% | 110% | 92% | 111% |
| 20240816 | 1,662 | 1,700 | 1,659 | 1,682 | 2,200 | 24 | 101% | 101% | 733% | ▲▲▲▲▲ | 102% | 103% | 109% | 93% | 112% |
| 20240819 | 1,685 | 1,750 | 1,685 | 1,714 | 1,900 | 32 | 102% | 102% | 86% | ▲▲▲▲▲▲ | 98% | 99% | 105% | 95% | 114% |
| 20240820 | 1,754 | 1,754 | 1,714 | 1,721 | 1,600 | 7 | 100% | 98% | 84% | ▲▲▲▲▲▲▲ | 101% | 101% | 103% | 96% | 115% |
| 20240821 | 1,721 | 1,746 | 1,706 | 1,740 | 900 | 19 | 101% | 101% | 56% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 103% | 97% | 116% |
| 20240822 | 1,741 | 1,741 | 1,740 | 1,740 | 500 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 103% | 97% | 116% |
| 20240823 | 1,739 | 1,741 | 1,700 | 1,741 | 800 | 1 | 100% | 100% | 160% | ▲ | 100% | 101% | 104% | 97% | 116% |
| 20240826 | 1,742 | 1,750 | 1,736 | 1,741 | 1,900 | 0 | 100% | 100% | 238% | -- | 99% | 103% | 103% | 97% | 116% |
| 20240827 | 1,753 | 1,753 | 1,733 | 1,734 | 900 | -7 | 100% | 99% | 47% | ▼ | 101% | 106% | 105% | 96% | 116% |
| 20240828 | 1,734 | 1,755 | 1,734 | 1,753 | 1,200 | 19 | 101% | 101% | 133% | ▲ | 100% | 104% | 104% | 97% | 117% |
| 20240829 | 1,758 | 1,758 | 1,750 | 1,757 | 600 | 4 | 100% | 100% | 50% | ▲▲ | 101% | 101% | 104% | 98% | 117% |
| 20240830 | 1,757 | 1,766 | 1,757 | 1,766 | 1,900 | 9 | 101% | 101% | 317% | ▲▲▲ | 99% | 97% | 100% | 100% | 118% |
| 20240902 | 1,823 | 1,823 | 1,783 | 1,804 | 2,200 | 38 | 102% | 99% | 116% | ▲▲▲▲ | 99% | 95% | 98% | 100% | 120% |
| 20240903 | 1,856 | 1,856 | 1,830 | 1,835 | 2,800 | 31 | 102% | 99% | 127% | ▲▲▲▲▲ | 98% | 98% | 101% | 100% | 122% |
| 20240904 | 1,809 | 1,835 | 1,767 | 1,767 | 2,300 | -68 | 96% | 98% | 82% | ▼ | 100% | 100% | 103% | 96% | 118% |
| 20240905 | 1,767 | 1,768 | 1,767 | 1,768 | 300 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 104% | 96% | 118% |
| 20240909 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | -18 | 99% | 100% | 67% | ▼ | 101% | 101% | 104% | 95% | 112% |
| 20240910 | 1,750 | 1,770 | 1,750 | 1,770 | 300 | 20 | 101% | 101% | 150% | ▲ | 99% | 101% | 105% | 96% | 110% |
| 20240911 | 1,730 | 1,730 | 1,719 | 1,719 | 500 | -51 | 97% | 99% | 167% | ▼ | 100% | 101% | 104% | 94% | 105% |
| 20240912 | 1,759 | 1,759 | 1,759 | 1,759 | 500 | 40 | 102% | 100% | 100% | ▲ | 100% | 101% | 103% | 96% | 106% |
| 20240913 | 1,763 | 1,763 | 1,763 | 1,763 | 100 | 4 | 100% | 100% | 20% | ▲▲ | 99% | 102% | 103% | 96% | 105% |
| 20240917 | 1,763 | 1,763 | 1,741 | 1,753 | 1,400 | -10 | 99% | 99% | 1400% | ▼ | 100% | 103% | 104% | 96% | 102% |
| 20240918 | 1,753 | 1,753 | 1,753 | 1,753 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 102% | 104% | 96% | 102% |
| 20240919 | 1,756 | 1,770 | 1,751 | 1,770 | 800 | 17 | 101% | 101% | 800% | ▲ | 100% | 102% | 102% | 96% | 103% |
| 20240920 | 1,782 | 1,788 | 1,779 | 1,788 | 1,100 | 18 | 101% | 100% | 138% | ▲▲ | 100% | 101% | 102% | 97% | 104% |
| 20240924 | 1,803 | 1,804 | 1,803 | 1,804 | 1,500 | 16 | 101% | 100% | 136% | ▲▲▲ | 100% | 101% | 103% | 98% | 105% |
| 20240925 | 1,798 | 1,798 | 1,770 | 1,798 | 500 | -6 | 100% | 100% | 33% | ▼ | 99% | 101% | 103% | 98% | 105% |
| 20240926 | 1,801 | 1,805 | 1,783 | 1,783 | 1,600 | -15 | 99% | 99% | 320% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20240927 | 1,823 | 1,823 | 1,780 | 1,820 | 1,200 | 37 | 102% | 100% | 75% | ▲ | 99% | 101% | 102% | 99% | 106% |
| 20240930 | 1,804 | 1,820 | 1,780 | 1,781 | 800 | -39 | 98% | 99% | 67% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20241002 | 1,819 | 1,819 | 1,819 | 1,819 | 400 | 38 | 102% | 100% | 50% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20241003 | 1,810 | 1,817 | 1,807 | 1,817 | 300 | -2 | 100% | 100% | 75% | ▼ | 101% | 101% | 103% | 99% | 106% |
| 20241004 | 1,801 | 1,821 | 1,801 | 1,821 | 700 | 4 | 100% | 101% | 233% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20241007 | 1,821 | 1,821 | 1,812 | 1,812 | 1,700 | -9 | 100% | 100% | 243% | ▼ | 100% | 101% | 0% | 100% | 105% |
| 20241008 | 1,805 | 1,812 | 1,805 | 1,812 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 0% | 100% | 105% |
| 20241009 | 1,815 | 1,817 | 1,815 | 1,817 | 200 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241010 | 1,817 | 1,819 | 1,817 | 1,819 | 2,200 | 2 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241011 | 1,813 | 1,820 | 1,813 | 1,820 | 400 | 1 | 100% | 100% | 18% | ▲▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20241015 | 1,827 | 1,827 | 1,782 | 1,791 | 500 | -29 | 98% | 98% | 125% | ▼ | 101% | 104% | 0% | 98% | 102% |
| 20241016 | 1,775 | 1,800 | 1,775 | 1,800 | 300 | 9 | 101% | 101% | 60% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241017 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 8 | 100% | 100% | 33% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | -7 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 1,802 | 1,802 | 1,800 | 1,800 | 1,200 | -1 | 100% | 100% | 1200% | ▼▼ | 102% | 0% | 0% | 99% | 102% |
| 20241022 | 1,802 | 1,848 | 1,800 | 1,847 | 1,600 | 47 | 103% | 102% | 133% | ▲ | % | % | % | 100% | 104% |
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 | 0 | 100,500 | 0 | 73,600 | 0 | 26,900 |
| 2024-10-11 | 0 | 101,000 | 0 | 73,600 | 0 | 27,400 |
| 2024-10-04 | 0 | 99,900 | 0 | 73,600 | 0 | 26,300 |
| 2024-09-27 | 0 | 99,100 | 0 | 72,800 | 0 | 26,300 |
| 2024-09-20 | 0 | 97,800 | 0 | 72,500 | 0 | 25,300 |
| 2024-09-13 | 0 | 97,800 | 0 | 72,000 | 0 | 25,800 |
| 2024-09-06 | 0 | 97,200 | 0 | 72,000 | 0 | 25,200 |
| 2024-08-30 | 0 | 98,600 | 0 | 73,100 | 0 | 25,500 |
| 2024-08-23 | 0 | 95,900 | 0 | 73,400 | 0 | 22,500 |
| 2024-08-16 | 0 | 95,800 | 0 | 73,800 | 0 | 22,000 |
| 2024-08-09 | 0 | 96,200 | 0 | 74,000 | 0 | 22,200 |
| 2024-08-02 | 0 | 112,900 | 0 | 84,400 | 0 | 28,500 |
| 2024-07-26 | 0 | 109,200 | 0 | 83,900 | 0 | 25,300 |
| 2024-07-19 | 0 | 112,500 | 0 | 84,700 | 0 | 27,800 |
| 2024-07-12 | 0 | 112,800 | 0 | 84,000 | 0 | 28,800 |
| 2024-07-05 | 0 | 112,400 | 0 | 84,200 | 0 | 28,200 |
| 2024-06-28 | 0 | 112,700 | 0 | 84,400 | 0 | 28,300 |
| 2024-06-21 | 0 | 110,500 | 0 | 84,400 | 0 | 26,100 |
| 2024-06-14 | 0 | 115,900 | 0 | 89,000 | 0 | 26,900 |
| 2024-06-07 | 0 | 110,700 | 0 | 89,300 | 0 | 21,400 |
| 2024-05-31 | 0 | 95,600 | 0 | 75,200 | 0 | 20,400 |
| 2024-05-24 | 0 | 94,000 | 0 | 73,900 | 0 | 20,100 |
| 2024-05-17 | 0 | 84,300 | 0 | 64,400 | 0 | 19,900 |
| 2024-05-10 | 0 | 71,700 | 0 | 54,300 | 0 | 17,400 |
| 2024-05-02 | 0 | 74,700 | 0 | 51,000 | 0 | 23,700 |
| 2024-04-26 | 600 | 80,000 | 600 | 49,900 | 0 | 30,100 |
| 2024-04-19 | 0 | 74,700 | 0 | 49,100 | 0 | 25,600 |
| 2024-04-12 | 0 | 78,700 | 0 | 50,700 | 0 | 28,000 |
| 2024-04-05 | 0 | 74,300 | 0 | 49,100 | 0 | 25,200 |
| 2024-03-29 | 0 | 77,500 | 0 | 51,700 | 0 | 25,800 |
| 2024-03-22 | 0 | 79,200 | 0 | 53,500 | 0 | 25,700 |
| 2024-03-15 | 0 | 78,900 | 0 | 53,800 | 0 | 25,100 |
| 2024-03-08 | 0 | 78,200 | 0 | 53,200 | 0 | 25,000 |
| 2024-03-01 | 0 | 85,300 | 0 | 58,000 | 0 | 27,300 |
| 2024-02-22 | 0 | 84,500 | 0 | 57,200 | 0 | 27,300 |
| 2024-02-16 | 0 | 53,500 | 0 | 30,500 | 0 | 23,000 |
| 2024-02-09 | 0 | 52,600 | 0 | 31,300 | 0 | 21,300 |
| 2024-02-02 | 0 | 45,100 | 0 | 24,600 | 0 | 20,500 |
| 2024-01-26 | 0 | 40,700 | 0 | 22,800 | 0 | 17,900 |
| 2024-01-19 | 0 | 40,200 | 0 | 22,800 | 0 | 17,400 |
| 2024-01-12 | 0 | 35,400 | 0 | 20,400 | 0 | 15,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:30 | 大井電気 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:30 | 大井電気 | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 17:00 | 大井電気 | 役員に対する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 |
| 20240619 | 16:00 | 大井電気 | 中期経営計画の進捗に関するお知らせ |
| 20240514 | 15:30 | 大井電気 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | 大井電気 | 2024年３月期 決算説明資料 |
| 20240514 | 15:30 | 大井電気 | 剰余金の配当（無配）に関するお知らせ |
| 20240425 | 15:30 | 大井電気 | 特別損失の計上および通期連結業績予想の修正に関するお知らせ |
| 20240318 | 15:30 | 大井電気 | 組織変更および人事異動のお知らせ |
| 20240304 | 15:30 | 大井電気 | 主要株主の異動に関するお知らせ |
| 20240209 | 15:30 | 大井電気 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 大井電気 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UILY | 350 | 2024-10-11 15:44 | 大井電気株式会社 | 石田 甲 | 変更報告書 |
| S100TGQM | 350 | 2024-05-20 15:01 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100TAY9 | 360 | 2024-04-19 15:34 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAFJ | 350 | 2024-04-17 15:00 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100SZ6C | 350 | 2024-03-01 15:05 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100SWXD | 350 | 2024-02-16 15:48 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100SQN2 | 350 | 2024-02-06 16:04 | 大井電気株式会社 | Ｕｎｅａｒｔｈ Ｉｎｔｅｒｎａｔｉｏｎａｌ Ｌｉｍｉｔｅｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6822 | 1 | 情報伝送機器開発 | 大井電気株式会社 | 2024-10-23 00:27:24 |
| 6822 | 2 | 配当方針・実績 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:24 |
| 6822 | 2 | 株主総会情報 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:23 |
| 6822 | 2 | 株主メモ | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:22 |
| 6822 | 2 | 株式の状況 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:21 |
| 6822 | 2 | お知らせ | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:19 |
| 6822 | 2 | 適時開示情報 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:18 |
| 6822 | 2 | 株主通信 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:17 |
| 6822 | 2 | 決算説明資料 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:16 |
| 6822 | 2 | 有価証券報告書 | 情報伝送機器開発 | 大井電気株式会社 | 2024-06-19 13:02:15 |