| 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 | 481 | 494 | 481 | 494 | 3,000 | 14 | 103% | 103% | 115% | ▲ | 99% | 99% | 107% | 97% | 112% |
| 20250121 | 490 | 494 | 483 | 485 | 2,900 | -9 | 98% | 99% | 97% | ▼ | 101% | 100% | 108% | 95% | 110% |
| 20250122 | 485 | 490 | 483 | 488 | 2,700 | 3 | 101% | 101% | 93% | ▲ | 98% | 99% | 107% | 95% | 111% |
| 20250123 | 488 | 488 | 476 | 476 | 4,200 | -12 | 98% | 98% | 156% | ▼ | 100% | 101% | 109% | 93% | 108% |
| 20250124 | 479 | 480 | 477 | 479 | 3,000 | 3 | 101% | 100% | 71% | ▲ | 100% | 102% | 109% | 94% | 109% |
| 20250127 | 481 | 489 | 477 | 483 | 5,700 | 4 | 101% | 100% | 190% | ▲▲ | 100% | 101% | 108% | 95% | 110% |
| 20250128 | 485 | 486 | 483 | 483 | 2,900 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 106% | 95% | 110% |
| 20250129 | 488 | 488 | 481 | 482 | 3,700 | -1 | 100% | 99% | 128% | ▼ | 100% | 100% | 107% | 94% | 110% |
| 20250130 | 482 | 482 | 480 | 482 | 1,600 | 0 | 100% | 100% | 43% | -- | 102% | 100% | 108% | 94% | 107% |
| 20250131 | 481 | 494 | 478 | 489 | 3,800 | 7 | 101% | 102% | 238% | ▲ | 99% | 99% | 108% | 96% | 107% |
| 20250203 | 481 | 482 | 478 | 478 | 4,200 | -11 | 98% | 99% | 111% | ▼ | 101% | 102% | 108% | 94% | 104% |
| 20250204 | 479 | 490 | 479 | 484 | 1,900 | 6 | 101% | 101% | 45% | ▲ | 100% | 109% | 107% | 95% | 105% |
| 20250205 | 481 | 482 | 480 | 481 | 1,500 | -3 | 99% | 100% | 79% | ▼ | 99% | 109% | 107% | 94% | 103% |
| 20250206 | 481 | 492 | 473 | 478 | 7,300 | -3 | 99% | 99% | 487% | ▼▼ | 100% | 107% | 107% | 97% | 103% |
| 20250207 | 476 | 485 | 476 | 477 | 7,000 | -1 | 100% | 100% | 96% | ▼▼▼ | 102% | 107% | 104% | 97% | 103% |
| 20250210 | 479 | 491 | 479 | 487 | 3,700 | 10 | 102% | 102% | 53% | ▲ | 106% | 105% | 101% | 99% | 104% |
| 20250212 | 491 | 543 | 491 | 522 | 44,000 | 35 | 107% | 106% | 1189% | ▲▲ | 97% | 100% | 95% | 100% | 111% |
| 20250213 | 519 | 528 | 500 | 504 | 28,400 | -18 | 97% | 97% | 65% | ▼ | 101% | 102% | 96% | 97% | 106% |
| 20250214 | 507 | 519 | 504 | 511 | 9,300 | 7 | 101% | 101% | 33% | ▲ | 98% | 100% | 94% | 98% | 107% |
| 20250217 | 518 | 520 | 508 | 509 | 5,900 | -2 | 100% | 98% | 63% | ▼ | 102% | 101% | 96% | 98% | 107% |
| 20250218 | 510 | 518 | 510 | 518 | 5,000 | 9 | 102% | 102% | 85% | ▲ | 100% | 98% | 95% | 99% | 109% |
| 20250219 | 519 | 523 | 517 | 517 | 14,100 | -1 | 100% | 100% | 282% | ▼ | 99% | 96% | 95% | 99% | 109% |
| 20250220 | 517 | 520 | 512 | 512 | 12,400 | -5 | 99% | 99% | 88% | ▼▼ | 101% | 96% | 97% | 98% | 108% |
| 20250225 | 513 | 517 | 504 | 517 | 5,300 | 5 | 101% | 101% | 43% | ▲ | 99% | 97% | 101% | 99% | 108% |
| 20250226 | 511 | 511 | 498 | 508 | 8,700 | -9 | 98% | 99% | 164% | ▼ | 98% | 96% | 102% | 97% | 106% |
| 20250227 | 508 | 508 | 497 | 498 | 10,300 | -10 | 98% | 98% | 118% | ▼▼ | 98% | 98% | 104% | 95% | 104% |
| 20250228 | 497 | 498 | 481 | 488 | 12,200 | -10 | 98% | 98% | 118% | ▼▼▼ | 101% | 100% | 105% | 93% | 102% |
| 20250303 | 491 | 499 | 491 | 495 | 600 | 7 | 101% | 101% | 5% | ▲ | 97% | 99% | 105% | 95% | 104% |
| 20250304 | 492 | 492 | 468 | 476 | 20,000 | -19 | 96% | 97% | 3333% | ▼ | 103% | 102% | 109% | 91% | 100% |
| 20250305 | 476 | 495 | 476 | 489 | 10,600 | 13 | 103% | 103% | 53% | ▲ | 100% | 98% | 106% | 94% | 103% |
| 20250306 | 490 | 491 | 478 | 489 | 19,200 | 0 | 100% | 100% | 181% | -- | 98% | 99% | 106% | 94% | 103% |
| 20250307 | 489 | 492 | 481 | 481 | 3,500 | -8 | 98% | 98% | 18% | ▼ | 101% | 101% | 107% | 92% | 101% |
| 20250310 | 482 | 488 | 482 | 485 | 3,300 | 4 | 101% | 101% | 94% | ▲ | 99% | 100% | 107% | 93% | 102% |
| 20250311 | 485 | 485 | 477 | 479 | 8,800 | -6 | 99% | 99% | 267% | ▼ | 100% | 101% | 105% | 92% | 101% |
| 20250312 | 484 | 488 | 482 | 482 | 3,600 | 3 | 101% | 100% | 41% | ▲ | 100% | 101% | 102% | 92% | 101% |
| 20250313 | 483 | 490 | 483 | 485 | 2,800 | 3 | 101% | 100% | 78% | ▲▲ | 100% | 101% | 101% | 93% | 102% |
| 20250314 | 485 | 486 | 482 | 485 | 2,800 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 100% | 94% | 102% |
| 20250317 | 489 | 489 | 484 | 487 | 4,300 | 2 | 100% | 100% | 154% | ▲ | 100% | 104% | 98% | 94% | 102% |
| 20250318 | 487 | 495 | 484 | 488 | 3,100 | 1 | 100% | 100% | 72% | ▲▲ | 100% | 107% | 97% | 94% | 103% |
| 20250319 | 483 | 488 | 482 | 485 | 12,100 | -3 | 99% | 100% | 390% | ▼ | 101% | 107% | 99% | 94% | 102% |
| 20250321 | 485 | 491 | 482 | 491 | 10,300 | 6 | 101% | 101% | 85% | ▲ | 100% | 102% | 96% | 95% | 103% |
| 20250324 | 499 | 502 | 496 | 499 | 11,800 | 8 | 102% | 100% | 115% | ▲▲ | 101% | 99% | 96% | 97% | 105% |
| 20250325 | 500 | 507 | 500 | 505 | 18,900 | 6 | 101% | 101% | 160% | ▲▲▲ | 102% | 96% | 94% | 98% | 106% |
| 20250326 | 509 | 520 | 509 | 517 | 11,100 | 12 | 102% | 102% | 59% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 109% |
| 20250327 | 507 | 508 | 495 | 508 | 5,400 | -9 | 98% | 100% | 49% | ▼ | 97% | 94% | 94% | 98% | 107% |
| 20250328 | 510 | 510 | 493 | 493 | 3,400 | -15 | 97% | 97% | 63% | ▼▼ | 99% | 95% | 97% | 95% | 104% |
| 20250331 | 493 | 501 | 483 | 487 | 7,500 | -6 | 99% | 99% | 221% | ▼▼▼ | 100% | 91% | 98% | 94% | 102% |
| 20250401 | 489 | 493 | 488 | 488 | 600 | 1 | 100% | 100% | 8% | ▲ | 98% | 84% | 98% | 94% | 103% |
| 20250402 | 488 | 492 | 476 | 479 | 2,800 | -9 | 98% | 98% | 467% | ▼ | 99% | 89% | 101% | 93% | 100% |
| 20250403 | 473 | 473 | 460 | 467 | 10,100 | -12 | 97% | 99% | 361% | ▼▼ | 98% | 94% | 0% | 90% | 100% |
| 20250404 | 451 | 465 | 427 | 444 | 20,800 | -23 | 95% | 98% | 206% | ▼▼▼ | 101% | 108% | 0% | 86% | 100% |
| 20250408 | 405 | 419 | 394 | 408 | 7,600 | -36 | 92% | 101% | 37% | ▼▼▼▼ | 98% | 116% | 0% | 79% | 100% |
| 20250409 | 400 | 400 | 379 | 390 | 11,300 | -18 | 96% | 98% | 149% | ▼▼▼▼▼ | 98% | 107% | 0% | 75% | 100% |
| 20250410 | 430 | 435 | 412 | 423 | 22,000 | 33 | 108% | 98% | 195% | ▲ | 102% | 109% | 0% | 82% | 108% |
| 20250411 | 415 | 424 | 414 | 422 | 2,900 | -1 | 100% | 102% | 13% | ▼ | 104% | 113% | 0% | 82% | 108% |
| 20250414 | 423 | 440 | 423 | 439 | 5,000 | 17 | 104% | 104% | 172% | ▲ | 102% | 106% | 0% | 85% | 113% |
| 20250415 | 451 | 462 | 451 | 462 | 2,700 | 23 | 105% | 102% | 54% | ▲▲ | 99% | 0% | 0% | 89% | 118% |
| 20250416 | 459 | 465 | 453 | 453 | 2,000 | -9 | 98% | 99% | 74% | ▼ | 101% | 0% | 0% | 88% | 116% |
| 20250417 | 445 | 456 | 443 | 449 | 2,600 | -4 | 99% | 101% | 130% | ▼▼ | 108% | 0% | 0% | 87% | 115% |
| 20250418 | 446 | 480 | 446 | 480 | 30,000 | 31 | 107% | 108% | 1154% | ▲ | % | % | % | 93% | 123% |
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 | 114,900 | 0 | 84,400 | 0 | 30,500 |
| 2025-04-04 | 0 | 127,200 | 0 | 103,900 | 0 | 23,300 |
| 2025-03-28 | 0 | 134,900 | 0 | 111,800 | 0 | 23,100 |
| 2025-03-21 | 0 | 134,700 | 0 | 109,500 | 0 | 25,200 |
| 2025-03-14 | 0 | 138,000 | 0 | 110,600 | 0 | 27,400 |
| 2025-03-07 | 0 | 141,200 | 0 | 110,700 | 0 | 30,500 |
| 2025-02-28 | 0 | 141,600 | 0 | 113,300 | 0 | 28,300 |
| 2025-02-21 | 0 | 144,500 | 0 | 112,600 | 0 | 31,900 |
| 2025-02-14 | 0 | 145,300 | 0 | 110,600 | 0 | 34,700 |
| 2025-02-07 | 0 | 126,000 | 0 | 92,700 | 0 | 33,300 |
| 2025-01-31 | 0 | 123,600 | 0 | 90,500 | 0 | 33,100 |
| 2025-01-24 | 0 | 123,100 | 0 | 90,700 | 0 | 32,400 |
| 2025-01-17 | 0 | 125,000 | 0 | 88,600 | 0 | 36,400 |
| 2025-01-10 | 0 | 123,900 | 0 | 84,300 | 0 | 39,600 |
| 2024-12-27 | 0 | 127,400 | 0 | 83,900 | 0 | 43,500 |
| 2024-12-20 | 0 | 126,000 | 0 | 87,100 | 0 | 38,900 |
| 2024-12-13 | 0 | 128,300 | 0 | 87,000 | 0 | 41,300 |
| 2024-12-06 | 0 | 124,400 | 0 | 85,600 | 0 | 38,800 |
| 2024-11-29 | 0 | 124,800 | 0 | 84,700 | 0 | 40,100 |
| 2024-11-22 | 1,000 | 131,700 | 1,000 | 86,600 | 0 | 45,100 |
| 2024-11-15 | 0 | 119,400 | 0 | 78,100 | 0 | 41,300 |
| 2024-11-08 | 0 | 122,500 | 0 | 81,700 | 0 | 40,800 |
| 2024-11-01 | 0 | 122,900 | 0 | 81,700 | 0 | 41,200 |
| 2024-10-25 | 0 | 122,800 | 0 | 81,500 | 0 | 41,300 |
| 2024-10-18 | 0 | 121,900 | 0 | 80,300 | 0 | 41,600 |
| 2024-10-11 | 0 | 120,600 | 0 | 81,300 | 0 | 39,300 |
| 2024-10-04 | 0 | 121,700 | 0 | 81,200 | 0 | 40,500 |
| 2024-09-27 | 0 | 124,800 | 0 | 81,400 | 0 | 43,400 |
| 2024-09-20 | 0 | 125,700 | 0 | 78,700 | 0 | 47,000 |
| 2024-09-13 | 0 | 123,800 | 0 | 78,000 | 0 | 45,800 |
| 2024-09-06 | 0 | 121,300 | 0 | 74,900 | 0 | 46,400 |
| 2024-08-30 | 0 | 125,300 | 0 | 78,100 | 0 | 47,200 |
| 2024-08-23 | 0 | 137,700 | 0 | 89,800 | 0 | 47,900 |
| 2024-08-16 | 0 | 139,800 | 0 | 89,500 | 0 | 50,300 |
| 2024-08-09 | 0 | 145,500 | 0 | 86,100 | 0 | 59,400 |
| 2024-08-02 | 0 | 192,500 | 0 | 114,300 | 0 | 78,200 |
| 2024-07-26 | 0 | 186,000 | 0 | 102,700 | 0 | 83,300 |
| 2024-07-19 | 0 | 194,600 | 0 | 103,300 | 0 | 91,300 |
| 2024-07-12 | 0 | 198,500 | 0 | 102,300 | 0 | 96,200 |
| 2024-07-05 | 0 | 205,800 | 0 | 105,900 | 0 | 99,900 |
| 2024-06-28 | 0 | 211,900 | 0 | 109,900 | 0 | 102,000 |
| 2024-06-21 | 0 | 209,700 | 0 | 112,100 | 0 | 97,600 |
| 2024-06-14 | 0 | 200,400 | 0 | 112,900 | 0 | 87,500 |
| 2024-06-07 | 0 | 206,500 | 0 | 118,100 | 0 | 88,400 |
| 2024-05-31 | 0 | 207,300 | 0 | 117,300 | 0 | 90,000 |
| 2024-05-24 | 0 | 215,400 | 0 | 115,900 | 0 | 99,500 |
| 2024-05-17 | 0 | 227,400 | 0 | 123,800 | 0 | 103,600 |
| 2024-05-10 | 0 | 220,500 | 0 | 120,800 | 0 | 99,700 |
| 2024-05-02 | 0 | 221,300 | 0 | 120,200 | 0 | 101,100 |
| 2024-04-26 | 0 | 224,900 | 0 | 120,200 | 0 | 104,700 |
| 2024-04-19 | 0 | 220,900 | 0 | 120,000 | 0 | 100,900 |
| 2024-04-12 | 0 | 229,400 | 0 | 119,800 | 0 | 109,600 |
| 2024-04-05 | 0 | 242,800 | 0 | 118,300 | 0 | 124,500 |
| 2024-03-29 | 0 | 252,300 | 0 | 122,300 | 0 | 130,000 |
| 2024-03-22 | 0 | 225,800 | 0 | 110,900 | 0 | 114,900 |
| 2024-03-15 | 0 | 220,800 | 0 | 104,200 | 0 | 116,600 |
| 2024-03-08 | 0 | 215,100 | 0 | 101,800 | 0 | 113,300 |
| 2024-03-01 | 0 | 214,200 | 0 | 100,800 | 0 | 113,400 |
| 2024-02-22 | 0 | 208,400 | 0 | 84,200 | 0 | 124,200 |
| 2024-02-16 | 0 | 202,100 | 0 | 78,900 | 0 | 123,200 |
| 2024-02-09 | 200 | 410,700 | 200 | 329,900 | 0 | 80,800 |
| 2024-02-02 | 0 | 416,500 | 0 | 328,100 | 0 | 88,400 |
| 2024-01-26 | 0 | 439,200 | 0 | 341,300 | 0 | 97,900 |
| 2024-01-19 | 2,000 | 386,000 | 2,000 | 341,000 | 0 | 45,000 |
| 2024-01-12 | 0 | 400,000 | 0 | 347,200 | 0 | 52,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:00 | 松尾電機 | 取締役の辞任に関するお知らせ |
| 20250319 | 15:00 | 松尾電機 | 非上場の親会社等の決算に関するお知らせ |
| 20250212 | 15:00 | 松尾電機 | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241112 | 15:00 | 松尾電機 | 人事異動に関するお知らせ |
| 20241112 | 15:00 | 松尾電機 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241105 | 15:00 | 松尾電機 | 2025年３月期業績予想の修正に関するお知らせ |
| 20241002 | 15:00 | 松尾電機 | 米国民事訴訟における和解及び特別損失の計上に関するお知らせ |
| 20240813 | 11:00 | 松尾電機 | 人事異動に関するお知らせ |
| 20240809 | 15:30 | 松尾電機 | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240603 | 15:00 | 松尾電機 | 支配株主等に関する事項について |
| 20240603 | 15:00 | 松尾電機 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240515 | 15:30 | 松尾電機 | 2024年3月期 決算短信［日本基準］（非連結） |
| 20240410 | 15:00 | 松尾電機 | 代表取締役及びその他の役員の異動に関するお知らせ |
| 20240319 | 15:00 | 松尾電機 | 非上場の親会社等の決算に関するお知らせ |
| 20240209 | 15:30 | 松尾電機 | 2024年３月期業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | 松尾電機 | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240116 | 15:00 | 松尾電機 | 中期経営計画（2025年3月期から2027年3月期まで）の策定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXT7 | 350 | 2024-12-19 15:36 | 松尾電機株式会社 | 釜屋電機株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6969 | 1 | 松尾電機株式会社 | 2025-04-19 15:25:43 |
| 6969 | 2 | 支配株主等に関する事項についてを掲載しました。（PDF:88KB） | 2024-06-21 18:45:55 |
| 6969 | 2 | Ir Library｜Matsuo Electric Co.,Ltd | 2024-06-19 06:42:58 |
| 6969 | 2 | IR情報・採用に関するお問い合わせ｜問い合わせ｜松尾電機株式会社 | 2024-06-18 08:38:36 |
| 6969 | 2 | 免責事項｜IR情報｜松尾電機株式会社 | 2024-06-14 13:50:47 |
| 6969 | 2 | 電子部品の基礎知識｜個人投資家の皆様へ｜IR情報｜松尾電機株式会社 | 2024-06-14 13:50:45 |
| 6969 | 2 | 早わかり松尾電機｜個人投資家の皆様へ｜IR情報｜松尾電機株式会社 | 2024-06-14 13:50:43 |
| 6969 | 2 | 電子公告｜株式情報｜IR情報｜松尾電機株式会社 | 2024-06-14 13:50:41 |
| 6969 | 2 | 株主メモ｜株式情報｜IR情報｜松尾電機株式会社 | 2024-06-14 13:50:40 |
| 6969 | 2 | 有価証券報告書等｜IR資料｜IR管理｜松尾電機株式会社 | 2024-06-14 13:50:38 |