6849--日本光電-【電気機器】【医用電子機器】脳波計、心電計、生体情報モニターなど
売上高:2219860-当期純利益:170260-総資産:2332330-時価:151757320----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202502102,2312,2522,1752,236473,900-1799%100%67%▼▼101%103%97%97%111%
202502122,2502,3032,2362,262464,90026101%101%98%100%102%96%98%111%
202502132,2712,3152,2592,275492,70014101%100%106%▲▲101%101%95%99%111%
202502142,2752,3082,2352,300387,50025101%101%79%▲▲▲99%96%93%100%112%
202502172,3212,3582,2982,301520,9002100%99%134%▲▲▲▲101%96%94%100%110%
202502182,3012,3292,2942,313488,70012101%101%94%▲▲▲▲▲101%96%95%100%110%
202502192,2892,3172,2712,307512,200-7100%101%105%100%99%98%100%109%
202502202,2142,2602,2032,220714,700-8796%100%140%▼▼103%101%100%96%105%
202502252,1582,2542,1562,214630,700-6100%103%88%▼▼▼100%99%99%96%105%
202502262,1862,2062,1572,188786,800-2699%100%125%▼▼▼▼102%100%99%95%102%
202502272,1562,2022,1472,194531,4006100%102%68%100%100%99%95%102%
202502282,1712,1862,1552,167626,100-2799%100%118%100%100%99%94%101%
202503032,1672,1872,1532,172475,7005100%100%76%100%100%99%94%101%
202503042,1552,1782,1432,149502,500-2499%100%106%100%101%100%93%100%
202503052,1362,1542,1102,125723,400-2499%100%144%▼▼100%100%98%92%100%
202503062,1542,1672,1392,163565,80038102%100%78%99%100%98%93%102%
202503072,1632,1682,1012,147416,000-1699%99%74%100%98%98%93%101%
202503102,1502,1872,1482,159456,80012101%100%110%100%100%98%93%102%
202503112,1502,1612,1302,151493,600-9100%100%108%100%99%98%93%101%
202503122,1562,1832,1512,164436,90013101%100%89%98%99%95%94%102%
202503132,1512,1562,1022,102494,500-6297%98%113%101%102%97%91%100%
202503142,0852,1132,0762,102641,0001100%101%130%101%98%95%91%100%
202503172,1222,1772,1112,143636,60041102%101%99%▲▲98%96%92%93%102%
202503182,1432,1492,0952,102721,700-4198%98%113%101%98%90%91%100%
202503192,1032,1392,1012,132435,60030101%101%60%98%99%88%92%101%
202503212,1252,1352,0872,087959,100-4598%98%220%98%102%89%90%100%
202503242,0792,0932,0302,047482,300-4098%98%50%▼▼101%100%90%92%100%
202503252,0502,0852,0502,067334,10020101%101%69%100%98%90%93%101%
202503262,0632,0772,0462,060604,100-7100%100%181%103%98%87%94%101%
202503272,0572,1182,0512,113735,20054103%103%122%98%94%86%96%103%
202503282,0862,0942,0312,042751,700-7197%98%102%100%95%89%94%100%
202503312,0102,0101,9842,004660,900-3998%100%88%▼▼99%93%88%92%100%
202504012,0282,0311,9972,015429,70011101%99%65%98%89%89%93%101%
202504022,0002,0001,9571,964472,700-5197%98%110%101%98%94%91%100%
202504031,8861,9071,8801,901556,600-6497%101%118%▼▼99%97%92%88%100%
202504041,9031,9611,8711,877923,600-2499%99%166%▼▼▼101%102%99%87%100%
202504081,7641,8151,7591,779726,700-9895%101%79%▼▼▼▼98%102%99%82%100%
202504091,7621,7671,7001,720941,000-6097%98%129%▼▼▼▼▼101%98%95%79%100%
202504101,8301,8671,8201,849564,300129108%101%60%101%100%99%85%108%
202504111,7691,7891,7051,784463,600-6596%101%82%99%99%97%83%104%
202504141,8041,8291,7941,794377,10010101%99%81%99%97%96%84%104%
202504151,8211,8261,7891,797211,4003100%99%56%▲▲98%95%97%84%104%
202504161,7961,7961,7411,754347,000-4398%98%164%100%98%98%82%102%
202504171,7761,7821,7641,777243,20023101%100%70%100%98%98%83%103%
202504181,7711,7891,7581,775318,700-2100%100%131%98%99%100%84%103%
202504211,7491,7581,6891,707821,800-6896%98%258%▼▼100%102%103%81%100%
202504221,7001,7131,6801,700652,700-8100%100%79%▼▼▼100%99%0%80%100%
202504231,7471,7611,7271,742392,30042102%100%60%99%98%0%82%102%
202504241,7521,7581,7291,739259,800-3100%99%66%99%99%0%82%102%
202504251,7401,7571,7301,730356,900-999%99%137%▼▼99%101%0%85%102%
202504281,7201,7221,6931,703620,300-2798%99%174%▼▼▼101%100%0%85%100%
202504301,7151,7371,7151,725686,00022101%101%111%100%102%0%86%102%
202505011,7171,7221,6991,713444,600-1299%100%65%101%102%0%87%101%
202505021,7091,7421,7061,729477,00016101%101%107%100%0%0%91%102%
202505071,7171,7421,7151,719539,900-1199%100%113%101%0%0%92%101%
202505081,7111,7221,6931,720423,9002100%101%79%101%0%0%93%101%
202505091,7311,7551,7251,743584,90023101%101%138%▲▲%%%94%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-0218,40072,4009,60010,1008,80062,300
2025-04-255,50062,4003,5007,2002,00055,200
2025-04-185,10062,3003,4009,6001,70052,700
2025-04-113,70074,4002,7009,2001,00065,200
2025-04-048,10066,4006,6005,7001,50060,700
2025-03-2815,30038,4008,7004,9006,60033,500
2025-03-2171,30035,70062,3004,9009,00030,800
2025-03-1471,40030,90062,3006,5009,10024,400
2025-03-0770,20021,10062,4003,9007,80017,200
2025-02-2868,50016,30057,8003,50010,70012,800
2025-02-2112,90015,6004,0002,9008,90012,700
2025-02-1416,80023,1004,0003,00012,80020,100
2025-02-0719,30019,2007,1003,00012,20016,200
2025-01-3120,50014,10010,2005,00010,3009,100
2025-01-2414,40015,6008,5003,0005,90012,600
2025-01-1714,90020,90010,1003,0004,80017,900
2025-01-1013,50022,0006,6003,1006,90018,900
2024-12-2711,50023,9003,8005,5007,70018,400
2024-12-2013,80021,6003,6003,70010,20017,900
2024-12-1311,70028,2006003,30011,10024,900
2024-12-0633,50028,60021,4003,20012,10025,400
2024-11-2914,50028,2003,4003,50011,10024,700
2024-11-2217,60023,9005,8003,10011,80020,800
2024-11-1568,30021,60054,2003,10014,10018,500
2024-11-0873,90027,60056,5003,60017,40024,000
2024-11-0172,30029,20055,0003,80017,30025,400
2024-10-2576,00031,30058,1004,50017,90026,800
2024-10-1899,90040,20065,5004,20034,40036,000
2024-10-1177,60029,00067,5003,80010,10025,200
2024-10-0473,40032,20065,2003,9008,20028,300
2024-09-2772,40028,00061,6004,40010,80023,600
2024-09-2065,40029,50046,1004,90019,30024,600
2024-09-1320,70034,20012,4004,8008,30029,400
2024-09-0618,90039,70011,40012,7007,50027,000
2024-08-3013,90067,7006,20024,4007,70043,300
2024-08-2316,90060,6006,20010,20010,70050,400
2024-08-1623,40039,8006,8006,00016,60033,800
2024-08-0910,00047,3002,2003,5007,80043,800
2024-08-0215,70033,6006003,00015,10030,600
2024-07-2617,20028,3001,1002,00016,10026,300
2024-07-1921,80031,6001,7005,10020,10026,500
2024-07-1219,10030,90006,40019,10024,500
2024-07-0522,30032,60005,10022,30027,500
2024-06-2834,80040,2003004,80034,50035,400
2024-06-2117,50014,5004,8002,30012,70012,200
2024-06-1423,20014,80012,6002,80010,60012,000
2024-06-0725,90014,00012,6002,90013,30011,100
2024-05-3127,40015,10013,2001,90014,20013,200
2024-05-2428,00027,20017,10014,30010,90012,900
2024-05-1735,80024,50026,1005,6009,70018,900
2024-05-1038,50018,60026,6006,30011,90012,300
2024-05-0238,10018,60026,6006,60011,50012,000
2024-04-2637,10022,80026,7007,50010,40015,300
2024-04-1932,60025,70022,7007,2009,90018,500
2024-04-1222,00029,50013,2009,0008,80020,500
2024-04-0523,90031,40013,0008,80010,90022,600
2024-03-2921,00034,50012,90014,1008,10020,400
2024-03-2217,50031,40011,70012,0005,80019,400
2024-03-1518,10031,30011,70012,3006,40019,000
2024-03-0821,00033,30014,40013,9006,60019,400
2024-03-0123,30039,40014,40023,2008,90016,200
2024-02-2225,90032,50014,40013,20011,50019,300
2024-02-1623,30032,60011,70012,50011,60020,100
2024-02-0922,30037,40011,60012,30010,70025,100
2024-02-0274,70020,00010,5005,50064,20014,500
2024-01-2681,10019,60011,1006,20070,00013,400
2024-01-1989,80018,90011,7004,90078,10014,000
2024-01-12107,00033,10012,10010,80094,90022,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-07 モルガン・スタンレーMUFG証券株式会社828,9950.48%-606,9351,7171,7421,7151,719539,900
2025-05-01 モルガン・スタンレーMUFG証券株式会社1,435,9300.83%233,5711,7171,7221,6991,713444,600
2025-04-28 モルガン・スタンレーMUFG証券株式会社1,202,3590.70%173,9001,7201,7221,6931,703620,300
2025-04-23 モルガン・スタンレーMUFG証券株式会社1,028,4590.60%138,8001,7471,7611,7271,742392,300
2025-04-21 モルガン・スタンレーMUFG証券株式会社889,6590.52%1,7491,7581,6891,707821,800
2025-04-10 Barclays Capital Securities Ltd4,785,5002.79%-12,5001,8301,8671,8201,849564,300
2025-04-09 Barclays Capital Securities Ltd4,798,0002.80%24,5001,7621,7671,7001,720941,000
2025-04-07 Barclays Capital Securities Ltd4,773,5002.79%-38,3001,6901,7561,6801,7041,035,500
2025-03-27 Barclays Capital Securities Ltd4,811,8002.81%172,4002,0572,1182,0512,113735,200
2025-03-25 Barclays Capital Securities Ltd4,639,4002.71%172,8002,0502,0852,0502,067334,100
2025-03-21 Barclays Capital Securities Ltd4,466,6002.61%139,8002,1252,1352,0872,087959,100
2025-03-19 Barclays Capital Securities Ltd4,326,8002.53%129,1002,1032,1392,1012,132435,600
2025-03-18 Barclays Capital Securities Ltd4,197,7002.45%136,5002,1432,1492,0952,102721,700
2025-03-17 Barclays Capital Securities Ltd4,061,2002.37%299,0002,1222,1772,1112,143636,600
2025-03-13 Barclays Capital Securities Ltd3,762,2002.20%132,5002,1512,1562,1022,102494,500
2025-03-12 Barclays Capital Securities Ltd3,629,7002.12%99,9002,1562,1832,1512,164436,900
2025-03-11 Barclays Capital Securities Ltd3,529,8002.06%245,8002,1502,1612,1302,151493,600
2025-03-07 Barclays Capital Securities Ltd3,284,0001.92%202,7002,1632,1682,1012,147416,000
2025-03-05 Barclays Capital Securities Ltd3,081,3001.80%143,0002,1362,1542,1102,125723,400
2025-03-04 Barclays Capital Securities Ltd2,938,3001.71%128,7002,1552,1782,1432,149502,500
2025-03-03 Barclays Capital Securities Ltd2,809,6001.64%227,5002,1672,1872,1532,172475,700
2025-02-27 Barclays Capital Securities Ltd2,582,1001.51%113,0002,1562,2022,1472,194531,400
2025-02-26 Barclays Capital Securities Ltd2,469,1001.44%142,3002,1862,2062,1572,188786,800
2025-02-25 Barclays Capital Securities Ltd2,326,8001.36%263,0872,1582,2542,1562,214630,700
2025-02-20 Barclays Capital Securities Ltd2,063,7131.20%125,2002,2142,2602,2032,220714,700
2025-02-19 Barclays Capital Securities Ltd1,938,5131.13%218,3002,2892,3172,2712,307512,200
2025-02-17 Barclays Capital Securities Ltd1,720,2131.00%124,3002,3212,3582,2982,301520,900
2025-02-14 Barclays Capital Securities Ltd1,595,9130.93%178,4002,2752,3082,2352,300387,500
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.852,3690.49%-137,5232,2712,3152,2592,275492,700
2025-02-12 Barclays Capital Securities Ltd1,417,5130.82%178,6002,2502,3032,2362,262464,900
2025-02-12 Barclays Capital Securities Ltd1,417,5130.82%178,6002,2502,3032,2362,262464,900
2025-02-07 Barclays Capital Securities Ltd1,238,9130.72%2,3002,3092,2192,253709,100
2025-02-07 Barclays Capital Securities Ltd1,238,9130.72%119,4002,3002,3092,2192,253709,100
2025-02-06 Barclays Capital Securities Ltd1,119,5130.65%2,3712,4652,2412,3001,706,200
2025-02-06 Barclays Capital Securities Ltd1,119,5130.65%2,3712,4652,2412,3001,706,200
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.989,8920.57%-176,2422,1792,2052,1692,194573,700
2025-02-03 Integrated Core Strategies (Asia) Pte. Ltd.989,8920.57%-176,2422,1792,2052,1692,194573,700
2025-01-22 Integrated Core Strategies (Asia) Pte. Ltd.1,166,1340.68%-43,3182,1282,1422,1192,138306,800
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.1,209,4520.70%44,0472,0432,0602,0102,043708,000
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.1,165,4050.68%-36,3532,1092,1452,0952,140482,100
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.1,201,7580.70%13,8832,1842,1892,1052,109785,100
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.1,187,8750.69%-154,5712,1872,2002,1622,163354,800
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.1,342,4460.78%-195,8952,1742,2072,1582,196675,500
2024-10-21 Integrated Core Strategies (Asia) Pte. Ltd.1,538,3410.89%-120,7422,2042,2332,1852,211767,000
2024-10-18 Integrated Core Strategies (Asia) Pte. Ltd.1,659,0830.97%-180,3142,2302,2972,1952,2271,750,500
2024-10-03 GOLDMAN SACHS INTERNATIONAL778,7030.45%-166,2002,1252,1302,0602,0631,138,600
2024-10-03 モルガン・スタンレーMUFG証券株式会社787,0980.46%-173,8962,1252,1302,0602,0631,138,600
2024-10-02 GOLDMAN SACHS INTERNATIONAL944,9030.55%2,0932,1122,0692,083894,200
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.1,839,3971.07%-197,4752,1612,2102,1542,210487,300
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.2,036,8721.19%-33,0302,1002,1192,0772,094470,300
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.2,069,9021.21%2,1142,1342,0802,0931,228,400
2024-09-20 モルガン・スタンレーMUFG証券株式会社960,9940.56%-101,5002,1142,1342,0802,0931,228,400
2024-09-19 モルガン・スタンレーMUFG証券株式会社1,062,4940.62%193,0592,1192,1292,0512,0541,399,600
2024-09-13 モルガン・スタンレーMUFG証券株式会社869,4350.50%2,0462,1072,0312,0601,340,000
2024-08-21 Integrated Core Strategies (Asia) Pte. Ltd.1,832,9631.07%-58,6001,9422,0001,9261,9961,120,600
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.1,891,5631.10%171,9001,9101,9311,8941,902690,000
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.1,719,6631.00%70,2001,8521,8891,8291,836445,200
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.1,649,4630.96%268,5861,8291,8541,8061,847822,600
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.1,380,8770.80%182,9001,8241,8541,7401,776955,300
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.1,197,9770.70%138,1001,6431,8161,6321,7771,581,800
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.1,059,8770.61%1,6881,7031,6211,6943,233,900
2024-07-05 GOLDMAN SACHS INTERNATIONAL731,9420.41%-224,4002,3492,3712,3282,355347,400
2024-07-04 GOLDMAN SACHS INTERNATIONAL956,3420.54%-247,4002,3982,4172,3542,384429,800
2024-07-04 GOLDMAN SACHS INTERNATIONAL956,3420.54%-247,4002,3982,4172,3542,384429,800
2024-07-03 GOLDMAN SACHS INTERNATIONAL1,203,7420.68%560,3422,3242,3882,3192,371537,600
2024-06-06 GOLDMAN SACHS INTERNATIONAL643,4000.72%107,2074,8374,8554,7524,761194,700
2024-05-14 GOLDMAN SACHS INTERNATIONAL536,1930.60%95,0004,6004,6124,3864,424489,600
2024-04-26 GOLDMAN SACHS INTERNATIONAL441,1930.50%1,3064,2104,2974,1914,270238,700

TDnet更新情報

報告日strtime銘柄タイトル
2025042315:30日本光電 代表取締役および役員の異動に関するお知らせ
2025032515:30日本光電 自己株式の取得状況および取得終了に関するお知らせ
2025030315:30日本光電 自己株式の取得状況に関するお知らせ
2025020515:30日本光電 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020515:30日本光電 2025年3月期 第3四半期決算説明資料
2025020515:30日本光電 営業外収益(為替差益)の計上に関するお知らせ
2025020315:30日本光電 自己株式の取得状況に関するお知らせ
2025010615:30日本光電 自己株式の取得状況に関するお知らせ
2024120315:30日本光電 従業員向け株式給付信託の導入に関するお知らせ
2024120215:30日本光電 自己株式の取得状況に関するお知らせ 
2024111109:00日本光電 (開示事項の経過)米国NeuroAdvanced Corp.の株式取得完了に関するお知らせ
2024110715:30日本光電 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110715:30日本光電 2025年3月期 第2四半期決算説明会資料
2024110715:30日本光電 営業外費用(為替差損)の計上に関するお知らせ
2024110115:00日本光電 自己株式の取得状況に関するお知らせ
2024101715:00日本光電 業績予想の修正に関するお知らせ
2024100115:00日本光電 自己株式の取得状況に関するお知らせ
2024091215:00日本光電 米国NeuroAdvanced Corp.の株式取得に関するお知らせ
2024090215:00日本光電 自己株式の取得状況に関するお知らせ
2024080215:00日本光電 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080215:00日本光電 業績予想の修正に関するお知らせ
2024080215:00日本光電 2025年3月期 第1四半期決算説明資料
2024072915:00日本光電 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
2024070215:00日本光電 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
2024052115:00日本光電 業績連動事後交付型譲渡制限付株式報酬制度の導入に関するお知らせ
2024032615:00日本光電 退職給付制度の改定に伴う特別利益の計上に関するお知らせ
2024020510:00日本光電 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
2024020215:00日本光電 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020215:00日本光電 2024年3月期 第3四半期 決算説明資料
2024020216:00日本光電 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VO2A3502025-04-24 16:33日本光電工業株式会社スプラウスグローブインベストメントマネジメントリミテッド変更報告書
S100V3RL3502025-01-20 16:14日本光電工業株式会社スプラウスグローブインベストメントマネジメントリミテッド変更報告書
S100UIQK3602024-10-10 16:09日本光電工業株式会社スプラウスグローブインベストメントマネジメントリミテッド訂正報告書(大量保有報告書・変更報告書)
S100UEVI3502024-09-24 16:19日本光電工業株式会社スプラウスグローブインベストメントマネジメントリミテッド変更報告書
S100U8153502024-08-14 16:16日本光電工業株式会社スプラウスグローブインベストメントマネジメントリミテッド変更報告書
S100U3NI3502024-07-29 13:46日本光電工業株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TMZO3502024-06-20 10:35日本光電工業株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
68491 日本光電2025-05-09 07:27:53
68492 SMBC日興証券「日興Web IR Day」で会社説明会動画を配信中です。(配信期間:2025年3月25日~4月24日) | IRニュース | 株主・投資家情報 | 日本光電2025-03-25 14:28:21
68492 IRスケジュール | 株主・投資家情報 | 日本光電2025-03-05 23:29:28
68492 2025年02月05日2025年3月期 第3四半期決算短信〔日本基準〕(連結)(601KB)2025-02-05 22:32:07
68492 2025年02月05日2025年3月期 第3四半期決算説明資料(918KB)2025-02-05 22:32:06
68492 株主様向けAED講習会+製品見学会のお知らせ(日本光電 小石川事業所) | IRニュース | 株主・投資家情報 | 日本光電2024-12-23 22:29:57
68492 プレゼンテーション | IR資料室 | 株主・投資家情報 | 日本光電2024-12-19 10:30:11
68492 大和インベスター・リレーションズ 2024年「インターネットIR表彰」で優良賞を受賞しました。 | IRニュース | 株主・投資家情報 | 日本光電2024-12-18 11:28:56
68492 日興アイ・アール「2024年度全上場企業ホームページ充実度ランキング」の総合部門にて最優秀サイトに選ばれました。 | IRニュース | 株主・投資家情報 | 日本光電2024-12-18 11:28:55
68492 野村IR 資産運用フェア2025 個人投資家向け会社説明会のお知らせ | IRニュース | 株主・投資家情報 | 日本光電2024-11-25 22:30:27