| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,818 | 1,818 | 1,795 | 1,795 | 500 | -20 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 129% | 98% | 101% |
| 20250121 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 15 | 101% | 100% | 40% | ▲ | 100% | 100% | 129% | 99% | 101% |
| 20250122 | 1,812 | 1,815 | 1,800 | 1,810 | 1,700 | 0 | 100% | 100% | 850% | -- | 100% | 101% | 132% | 99% | 101% |
| 20250123 | 1,799 | 1,805 | 1,796 | 1,805 | 400 | -5 | 100% | 100% | 24% | ▼ | 100% | 99% | 131% | 99% | 101% |
| 20250124 | 1,815 | 1,815 | 1,810 | 1,810 | 500 | 5 | 100% | 100% | 125% | ▲ | 100% | 99% | 130% | 99% | 101% |
| 20250127 | 1,819 | 1,819 | 1,810 | 1,810 | 1,200 | 0 | 100% | 100% | 240% | -- | 100% | 100% | 134% | 99% | 101% |
| 20250128 | 1,810 | 1,810 | 1,780 | 1,809 | 1,300 | -1 | 100% | 100% | 108% | ▼ | 100% | 101% | 135% | 99% | 101% |
| 20250129 | 1,792 | 1,800 | 1,792 | 1,800 | 300 | -9 | 100% | 100% | 23% | ▼▼ | 100% | 101% | 135% | 99% | 101% |
| 20250130 | 1,797 | 1,800 | 1,796 | 1,797 | 800 | -3 | 100% | 100% | 267% | ▼▼▼ | 101% | 101% | 135% | 99% | 101% |
| 20250131 | 1,797 | 1,807 | 1,797 | 1,807 | 300 | 10 | 101% | 101% | 38% | ▲ | 99% | 100% | 134% | 99% | 101% |
| 20250203 | 1,810 | 1,810 | 1,793 | 1,793 | 600 | -14 | 99% | 99% | 200% | ▼ | 101% | 101% | 135% | 98% | 100% |
| 20250204 | 1,793 | 1,804 | 1,793 | 1,804 | 900 | 11 | 101% | 101% | 150% | ▲ | 100% | 104% | 134% | 99% | 101% |
| 20250205 | 1,805 | 1,810 | 1,805 | 1,810 | 1,100 | 6 | 100% | 100% | 122% | ▲▲ | 99% | 124% | 132% | 99% | 101% |
| 20250206 | 1,835 | 1,837 | 1,801 | 1,810 | 5,300 | 0 | 100% | 99% | 482% | -- | 100% | 129% | 134% | 99% | 101% |
| 20250207 | 1,811 | 1,812 | 1,810 | 1,810 | 1,000 | 0 | 100% | 100% | 19% | -- | 100% | 128% | 133% | 99% | 101% |
| 20250210 | 1,819 | 1,828 | 1,815 | 1,815 | 1,100 | 5 | 100% | 100% | 110% | ▲ | 102% | 125% | 131% | 100% | 101% |
| 20250212 | 1,835 | 1,890 | 1,835 | 1,880 | 4,400 | 65 | 104% | 102% | 400% | ▲▲ | 100% | 100% | 107% | 100% | 105% |
| 20250213 | 2,280 | 2,280 | 2,280 | 2,280 | 4,400 | 400 | 121% | 100% | 100% | ▲▲▲ | 97% | 99% | 101% | 100% | 127% |
| 20250214 | 2,405 | 2,434 | 2,311 | 2,331 | 30,000 | 51 | 102% | 97% | 682% | ▲▲▲▲ | 98% | 101% | 104% | 100% | 130% |
| 20250217 | 2,338 | 2,338 | 2,280 | 2,290 | 8,000 | -41 | 98% | 98% | 27% | ▼ | 101% | 105% | 115% | 98% | 128% |
| 20250218 | 2,251 | 2,270 | 2,205 | 2,270 | 8,400 | -20 | 99% | 101% | 105% | ▼▼ | 100% | 109% | 122% | 97% | 127% |
| 20250219 | 2,236 | 2,261 | 2,236 | 2,240 | 2,400 | -30 | 99% | 100% | 29% | ▼▼▼ | 104% | 107% | 120% | 96% | 125% |
| 20250220 | 2,275 | 2,395 | 2,273 | 2,369 | 10,500 | 129 | 106% | 104% | 438% | ▲ | 99% | 101% | 125% | 100% | 132% |
| 20250225 | 2,367 | 2,420 | 2,322 | 2,337 | 8,600 | -32 | 99% | 99% | 82% | ▼ | 101% | 102% | 127% | 99% | 130% |
| 20250226 | 2,321 | 2,355 | 2,321 | 2,355 | 800 | 18 | 101% | 101% | 9% | ▲ | 101% | 99% | 123% | 99% | 131% |
| 20250227 | 2,405 | 2,478 | 2,380 | 2,427 | 9,500 | 72 | 103% | 101% | 1188% | ▲▲ | 101% | 100% | 124% | 100% | 135% |
| 20250228 | 2,384 | 2,414 | 2,340 | 2,400 | 2,400 | -27 | 99% | 101% | 25% | ▼ | 101% | 101% | 126% | 99% | 134% |
| 20250303 | 2,350 | 2,373 | 2,350 | 2,370 | 2,200 | -30 | 99% | 101% | 92% | ▼▼ | 100% | 101% | 125% | 98% | 132% |
| 20250304 | 2,357 | 2,375 | 2,352 | 2,366 | 1,100 | -4 | 100% | 100% | 50% | ▼▼▼ | 101% | 100% | 125% | 97% | 132% |
| 20250305 | 2,354 | 2,384 | 2,350 | 2,379 | 1,100 | 13 | 101% | 101% | 100% | ▲ | 100% | 101% | 124% | 98% | 133% |
| 20250306 | 2,370 | 2,380 | 2,368 | 2,380 | 400 | 1 | 100% | 100% | 36% | ▲▲ | 100% | 101% | 124% | 98% | 132% |
| 20250307 | 2,375 | 2,383 | 2,340 | 2,383 | 700 | 3 | 100% | 100% | 175% | ▲▲▲ | 100% | 103% | 124% | 98% | 132% |
| 20250310 | 2,360 | 2,360 | 2,256 | 2,350 | 1,500 | -33 | 99% | 100% | 214% | ▼ | 100% | 103% | 125% | 97% | 130% |
| 20250311 | 2,350 | 2,350 | 2,349 | 2,350 | 300 | 0 | 100% | 100% | 20% | -- | 103% | 104% | 126% | 97% | 130% |
| 20250312 | 2,330 | 2,440 | 2,330 | 2,405 | 2,700 | 55 | 102% | 103% | 900% | ▲ | 100% | 108% | 120% | 99% | 133% |
| 20250313 | 2,405 | 2,405 | 2,400 | 2,400 | 200 | -5 | 100% | 100% | 7% | ▼ | 102% | 115% | 121% | 99% | 128% |
| 20250314 | 2,381 | 2,430 | 2,381 | 2,430 | 1,900 | 30 | 101% | 102% | 950% | ▲ | 99% | 121% | 118% | 100% | 108% |
| 20250317 | 2,432 | 2,432 | 2,410 | 2,410 | 1,000 | -20 | 99% | 99% | 53% | ▼ | 101% | 122% | 117% | 99% | 108% |
| 20250318 | 2,410 | 2,430 | 2,410 | 2,430 | 200 | 20 | 101% | 101% | 20% | ▲ | 106% | 120% | 114% | 100% | 108% |
| 20250319 | 2,436 | 2,590 | 2,436 | 2,589 | 7,200 | 159 | 107% | 106% | 3600% | ▲▲ | 103% | 111% | 103% | 100% | 116% |
| 20250321 | 2,650 | 2,739 | 2,620 | 2,735 | 8,400 | 146 | 106% | 103% | 117% | ▲▲▲ | 106% | 106% | 98% | 100% | 122% |
| 20250324 | 2,776 | 3,030 | 2,776 | 2,950 | 22,000 | 215 | 108% | 106% | 262% | ▲▲▲▲ | 100% | 99% | 94% | 100% | 126% |
| 20250325 | 2,920 | 2,920 | 2,861 | 2,913 | 4,300 | -37 | 99% | 100% | 20% | ▼ | 99% | 98% | 93% | 99% | 125% |
| 20250326 | 2,935 | 2,940 | 2,880 | 2,900 | 2,900 | -13 | 100% | 99% | 67% | ▼▼ | 100% | 98% | 93% | 98% | 123% |
| 20250327 | 2,928 | 2,979 | 2,923 | 2,930 | 3,500 | 30 | 101% | 100% | 121% | ▲ | 101% | 98% | 95% | 99% | 125% |
| 20250328 | 2,867 | 2,882 | 2,833 | 2,882 | 1,200 | -48 | 98% | 101% | 34% | ▼ | 101% | 99% | 97% | 98% | 123% |
| 20250331 | 2,813 | 2,842 | 2,810 | 2,842 | 2,200 | -40 | 99% | 101% | 183% | ▼▼ | 100% | 90% | 95% | 96% | 121% |
| 20250401 | 2,880 | 2,880 | 2,879 | 2,880 | 800 | 38 | 101% | 100% | 36% | ▲ | 99% | 82% | 96% | 98% | 123% |
| 20250402 | 2,842 | 2,842 | 2,817 | 2,817 | 800 | -63 | 98% | 99% | 100% | ▼ | 100% | 87% | 98% | 95% | 120% |
| 20250403 | 2,791 | 2,878 | 2,742 | 2,780 | 2,900 | -37 | 99% | 100% | 363% | ▼▼ | 95% | 89% | 0% | 94% | 118% |
| 20250404 | 2,730 | 2,730 | 2,450 | 2,587 | 7,100 | -193 | 93% | 95% | 245% | ▼▼▼ | 98% | 105% | 0% | 88% | 110% |
| 20250408 | 2,379 | 2,470 | 2,328 | 2,342 | 12,200 | -245 | 91% | 98% | 172% | ▼▼▼▼ | 100% | 109% | 0% | 79% | 100% |
| 20250409 | 2,300 | 2,338 | 2,196 | 2,289 | 6,100 | -53 | 98% | 100% | 50% | ▼▼▼▼▼ | 103% | 107% | 0% | 78% | 100% |
| 20250410 | 2,377 | 2,440 | 2,370 | 2,440 | 3,500 | 151 | 107% | 103% | 57% | ▲ | 102% | 115% | 0% | 83% | 107% |
| 20250411 | 2,385 | 2,440 | 2,380 | 2,440 | 1,500 | 0 | 100% | 102% | 43% | -- | 102% | 112% | 0% | 83% | 107% |
| 20250414 | 2,440 | 2,500 | 2,396 | 2,500 | 900 | 60 | 102% | 102% | 60% | ▲ | 102% | 111% | 0% | 85% | 109% |
| 20250415 | 2,470 | 2,549 | 2,470 | 2,510 | 1,800 | 10 | 100% | 102% | 200% | ▲▲ | 101% | 0% | 0% | 85% | 110% |
| 20250416 | 2,510 | 2,534 | 2,410 | 2,534 | 2,100 | 24 | 101% | 101% | 117% | ▲▲▲ | 108% | 0% | 0% | 86% | 111% |
| 20250417 | 2,530 | 2,908 | 2,530 | 2,732 | 84,000 | 198 | 108% | 108% | 4000% | ▲▲▲▲ | 101% | 0% | 0% | 93% | 119% |
| 20250418 | 2,700 | 2,732 | 2,642 | 2,731 | 7,000 | -1 | 100% | 101% | 8% | ▼ | % | % | % | 93% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 85,700 | 0 | 53,900 | 0 | 31,800 |
| 2025-04-04 | 0 | 100,500 | 0 | 76,900 | 0 | 23,600 |
| 2025-03-28 | 0 | 103,000 | 0 | 80,400 | 0 | 22,600 |
| 2025-03-21 | 0 | 105,400 | 0 | 81,100 | 0 | 24,300 |
| 2025-03-14 | 0 | 107,900 | 0 | 82,500 | 0 | 25,400 |
| 2025-03-07 | 0 | 109,400 | 0 | 82,600 | 0 | 26,800 |
| 2025-02-28 | 0 | 112,400 | 0 | 82,800 | 0 | 29,600 |
| 2025-02-21 | 0 | 104,700 | 0 | 76,000 | 0 | 28,700 |
| 2025-02-14 | 0 | 98,900 | 0 | 72,200 | 0 | 26,700 |
| 2025-02-07 | 0 | 91,800 | 0 | 70,100 | 0 | 21,700 |
| 2025-01-31 | 0 | 90,300 | 0 | 68,100 | 0 | 22,200 |
| 2025-01-24 | 0 | 90,700 | 0 | 67,900 | 0 | 22,800 |
| 2025-01-17 | 0 | 89,600 | 0 | 67,400 | 0 | 22,200 |
| 2025-01-10 | 0 | 94,000 | 0 | 67,500 | 0 | 26,500 |
| 2024-12-27 | 0 | 92,800 | 0 | 67,500 | 0 | 25,300 |
| 2024-12-20 | 0 | 93,200 | 0 | 68,200 | 0 | 25,000 |
| 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 |
|---|---|---|---|
| 20250227 | 15:30 | 大井電気 | 人事異動のお知らせ |
| 20250130 | 15:30 | 大井電気 | 従業員持株会を通じた譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 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 | 2025-04-19 15:23:45 |
| 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 |