| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 99% | 106% |
| 20240930 | 1,804 | 1,820 | 1,780 | 1,781 | 800 | -39 | 98% | 99% | 67% | ▼ | 100% | 100% | 104% | 97% | 104% |
| 20241002 | 1,819 | 1,819 | 1,819 | 1,819 | 400 | 38 | 102% | 100% | 50% | ▲ | 100% | 100% | 106% | 99% | 106% |
| 20241003 | 1,810 | 1,817 | 1,807 | 1,817 | 300 | -2 | 100% | 100% | 75% | ▼ | 101% | 101% | 107% | 99% | 106% |
| 20241004 | 1,801 | 1,821 | 1,801 | 1,821 | 700 | 4 | 100% | 101% | 233% | ▲ | 100% | 100% | 105% | 99% | 106% |
| 20241007 | 1,821 | 1,821 | 1,812 | 1,812 | 1,700 | -9 | 100% | 100% | 243% | ▼ | 100% | 101% | 106% | 100% | 105% |
| 20241008 | 1,805 | 1,812 | 1,805 | 1,812 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 99% | 106% | 100% | 105% |
| 20241009 | 1,815 | 1,817 | 1,815 | 1,817 | 200 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 106% | 100% | 106% |
| 20241010 | 1,817 | 1,819 | 1,817 | 1,819 | 2,200 | 2 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 106% | 100% | 106% |
| 20241011 | 1,813 | 1,820 | 1,813 | 1,820 | 400 | 1 | 100% | 100% | 18% | ▲▲▲ | 98% | 99% | 105% | 100% | 106% |
| 20241015 | 1,827 | 1,827 | 1,782 | 1,791 | 500 | -29 | 98% | 98% | 125% | ▼ | 101% | 104% | 108% | 98% | 102% |
| 20241016 | 1,775 | 1,800 | 1,775 | 1,800 | 300 | 9 | 101% | 101% | 60% | ▲ | 100% | 102% | 106% | 99% | 103% |
| 20241017 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 8 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 104% | 99% | 103% |
| 20241018 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | -7 | 100% | 100% | 100% | ▼ | 100% | 101% | 103% | 99% | 103% |
| 20241021 | 1,802 | 1,802 | 1,800 | 1,800 | 1,200 | -1 | 100% | 100% | 1200% | ▼▼ | 102% | 102% | 102% | 99% | 102% |
| 20241022 | 1,802 | 1,848 | 1,800 | 1,847 | 1,600 | 47 | 103% | 102% | 133% | ▲ | 98% | 100% | 100% | 100% | 104% |
| 20241023 | 1,842 | 1,842 | 1,800 | 1,800 | 900 | -47 | 97% | 98% | 56% | ▼ | 100% | 106% | 102% | 97% | 101% |
| 20241024 | 1,800 | 1,805 | 1,800 | 1,800 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 106% | 102% | 97% | 101% |
| 20241025 | 1,814 | 1,816 | 1,800 | 1,816 | 1,100 | 16 | 101% | 100% | 157% | ▲ | 101% | 106% | 102% | 98% | 102% |
| 20241028 | 1,816 | 1,835 | 1,816 | 1,835 | 300 | 19 | 101% | 101% | 27% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241029 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 15 | 101% | 100% | 300% | ▲▲▲ | 102% | 100% | 99% | 100% | 104% |
| 20241030 | 1,869 | 1,900 | 1,861 | 1,900 | 3,200 | 50 | 103% | 102% | 356% | ▲▲▲▲ | 103% | 99% | 99% | 100% | 106% |
| 20241031 | 1,860 | 1,920 | 1,860 | 1,920 | 5,500 | 20 | 101% | 103% | 172% | ▲▲▲▲▲ | 97% | 96% | 97% | 100% | 107% |
| 20241101 | 1,908 | 1,908 | 1,850 | 1,850 | 2,300 | -70 | 96% | 97% | 42% | ▼ | 101% | 99% | 100% | 96% | 103% |
| 20241105 | 1,850 | 1,868 | 1,823 | 1,865 | 1,300 | 15 | 101% | 101% | 57% | ▲ | 101% | 100% | 101% | 97% | 104% |
| 20241106 | 1,826 | 1,842 | 1,826 | 1,837 | 300 | -28 | 98% | 101% | 23% | ▼ | 100% | 99% | 100% | 96% | 103% |
| 20241107 | 1,840 | 1,858 | 1,830 | 1,841 | 1,200 | 4 | 100% | 100% | 400% | ▲ | 100% | 99% | 101% | 96% | 103% |
| 20241108 | 1,832 | 1,832 | 1,830 | 1,830 | 400 | -11 | 99% | 100% | 33% | ▼ | 100% | 99% | 100% | 95% | 102% |
| 20241111 | 1,827 | 1,827 | 1,821 | 1,822 | 600 | -8 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 100% | 95% | 102% |
| 20241112 | 1,822 | 1,825 | 1,820 | 1,825 | 900 | 3 | 100% | 100% | 150% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20241113 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | -15 | 99% | 100% | 56% | ▼ | 99% | 101% | 101% | 94% | 101% |
| 20241114 | 1,810 | 1,825 | 1,800 | 1,800 | 1,700 | -10 | 99% | 99% | 340% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241115 | 1,801 | 1,805 | 1,800 | 1,800 | 1,100 | 0 | 100% | 100% | 65% | -- | 100% | 103% | 101% | 94% | 100% |
| 20241118 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 0 | 100% | 100% | 18% | -- | 99% | 100% | 99% | 94% | 100% |
| 20241120 | 1,840 | 1,840 | 1,830 | 1,830 | 1,000 | 30 | 102% | 99% | 500% | ▲ | 100% | 101% | 100% | 95% | 102% |
| 20241121 | 1,817 | 1,826 | 1,815 | 1,825 | 1,100 | -5 | 100% | 100% | 110% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241122 | 1,828 | 1,828 | 1,816 | 1,824 | 700 | -1 | 100% | 100% | 64% | ▼▼ | 101% | 100% | 100% | 95% | 101% |
| 20241125 | 1,824 | 1,847 | 1,817 | 1,847 | 900 | 23 | 101% | 101% | 129% | ▲ | 99% | 99% | 99% | 96% | 103% |
| 20241126 | 1,840 | 1,840 | 1,817 | 1,830 | 1,200 | -17 | 99% | 99% | 133% | ▼ | 99% | 99% | 99% | 95% | 102% |
| 20241127 | 1,847 | 1,848 | 1,818 | 1,824 | 5,300 | -6 | 100% | 99% | 442% | ▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241128 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | -4 | 100% | 100% | 4% | ▼▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20241129 | 1,820 | 1,834 | 1,820 | 1,825 | 2,600 | 5 | 100% | 100% | 1300% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241202 | 1,825 | 1,825 | 1,820 | 1,820 | 800 | -5 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241203 | 1,825 | 1,825 | 1,825 | 1,825 | 800 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241204 | 1,825 | 1,825 | 1,820 | 1,821 | 2,600 | -4 | 100% | 100% | 325% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241205 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 3 | 100% | 100% | 4% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241206 | 1,820 | 1,820 | 1,814 | 1,820 | 2,800 | -4 | 100% | 100% | 2800% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 1,816 | 1,816 | 1,815 | 1,816 | 1,300 | -4 | 100% | 100% | 46% | ▼▼ | 99% | 100% | 0% | 98% | 101% |
| 20241210 | 1,825 | 1,825 | 1,814 | 1,815 | 2,200 | -1 | 100% | 99% | 169% | ▼▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 1,814 | 1,824 | 1,814 | 1,820 | 5,200 | 5 | 100% | 100% | 236% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,821 | 1,828 | 1,821 | 1,821 | 300 | 1 | 100% | 100% | 6% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 1,821 | 1,833 | 1,821 | 1,824 | 1,400 | 3 | 100% | 100% | 467% | ▲▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 1,825 | 1,825 | 1,825 | 1,825 | 900 | 1 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 1,825 | 1,825 | 1,823 | 1,823 | 600 | -2 | 100% | 100% | 67% | ▼ | 99% | 0% | 0% | 99% | 100% |
| 20241218 | 1,819 | 1,819 | 1,809 | 1,809 | 6,500 | -14 | 99% | 99% | 1083% | ▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 1,790 | 1,804 | 1,780 | 1,804 | 6,000 | -5 | 100% | 101% | 92% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,799 | 1,800 | 1,792 | 1,798 | 3,600 | -6 | 100% | 100% | 60% | ▼▼▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 87,000 | 0 | 67,400 | 0 | 19,600 |
| 2024-12-06 | 0 | 95,600 | 0 | 72,700 | 0 | 22,900 |
| 2024-11-29 | 0 | 97,400 | 0 | 73,000 | 0 | 24,400 |
| 2024-11-22 | 0 | 97,300 | 0 | 73,300 | 0 | 24,000 |
| 2024-11-15 | 0 | 97,300 | 0 | 74,300 | 0 | 23,000 |
| 2024-11-08 | 0 | 98,200 | 0 | 74,500 | 0 | 23,700 |
| 2024-11-01 | 0 | 98,200 | 0 | 74,400 | 0 | 23,800 |
| 2024-10-25 | 0 | 97,800 | 0 | 73,500 | 0 | 24,300 |
| 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 |
|---|---|---|---|
| 20241030 | 15:30 | 大井電気 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:30 | 大井電気 | 2025年３月期 第２四半期決算説明資料 |
| 20241030 | 15:30 | 大井電気 | 2025年３月期第２四半期累計期間（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 10:24:56 |
| 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 |