| 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 | 1,893 | 1,908 | 1,892 | 1,896 | 12,500 | 3 | 100% | 100% | 75% | ▲ | 100% | 101% | 113% | 96% | 103% |
| 20250121 | 1,911 | 1,911 | 1,898 | 1,909 | 12,800 | 13 | 101% | 100% | 102% | ▲▲ | 100% | 102% | 113% | 97% | 102% |
| 20250122 | 1,910 | 1,915 | 1,904 | 1,910 | 11,200 | 1 | 100% | 100% | 88% | ▲▲▲ | 100% | 102% | 113% | 97% | 102% |
| 20250123 | 1,910 | 1,912 | 1,896 | 1,909 | 22,600 | -1 | 100% | 100% | 202% | ▼ | 101% | 103% | 113% | 97% | 102% |
| 20250124 | 1,903 | 1,925 | 1,903 | 1,913 | 11,700 | 4 | 100% | 101% | 52% | ▲ | 100% | 102% | 110% | 97% | 101% |
| 20250127 | 1,928 | 1,933 | 1,914 | 1,923 | 19,100 | 10 | 101% | 100% | 163% | ▲▲ | 101% | 102% | 110% | 97% | 102% |
| 20250128 | 1,924 | 1,943 | 1,924 | 1,943 | 11,800 | 20 | 101% | 101% | 62% | ▲▲▲ | 99% | 99% | 109% | 98% | 103% |
| 20250129 | 1,950 | 1,950 | 1,940 | 1,940 | 8,700 | -3 | 100% | 99% | 74% | ▼ | 101% | 102% | 109% | 98% | 102% |
| 20250130 | 1,943 | 1,958 | 1,940 | 1,957 | 12,000 | 17 | 101% | 101% | 138% | ▲ | 100% | 107% | 105% | 99% | 103% |
| 20250131 | 1,958 | 1,958 | 1,949 | 1,953 | 5,000 | -4 | 100% | 100% | 42% | ▼ | 99% | 110% | 107% | 99% | 103% |
| 20250203 | 1,949 | 1,966 | 1,928 | 1,930 | 34,200 | -23 | 99% | 99% | 684% | ▼▼ | 100% | 111% | 110% | 99% | 102% |
| 20250204 | 1,938 | 1,951 | 1,930 | 1,938 | 20,700 | 8 | 100% | 100% | 61% | ▲ | 101% | 108% | 109% | 99% | 102% |
| 20250205 | 1,955 | 1,978 | 1,950 | 1,977 | 30,400 | 39 | 102% | 101% | 147% | ▲▲ | 102% | 103% | 104% | 100% | 104% |
| 20250206 | 2,055 | 2,119 | 2,036 | 2,097 | 126,500 | 120 | 106% | 102% | 416% | ▲▲▲ | 103% | 102% | 103% | 100% | 111% |
| 20250207 | 2,081 | 2,155 | 2,078 | 2,151 | 64,400 | 54 | 103% | 103% | 51% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 114% |
| 20250210 | 2,129 | 2,151 | 2,044 | 2,113 | 37,800 | -38 | 98% | 99% | 59% | ▼ | 98% | 95% | 102% | 98% | 112% |
| 20250212 | 2,129 | 2,129 | 2,083 | 2,090 | 17,000 | -23 | 99% | 98% | 45% | ▼▼ | 100% | 95% | 103% | 97% | 110% |
| 20250213 | 2,120 | 2,130 | 2,095 | 2,116 | 23,000 | 26 | 101% | 100% | 135% | ▲ | 100% | 95% | 102% | 98% | 112% |
| 20250214 | 2,127 | 2,127 | 2,097 | 2,126 | 15,100 | 10 | 100% | 100% | 66% | ▲▲ | 102% | 101% | 110% | 99% | 112% |
| 20250217 | 1,993 | 2,105 | 1,993 | 2,033 | 512,600 | -93 | 96% | 102% | 3395% | ▼ | 99% | 98% | 108% | 95% | 107% |
| 20250218 | 2,033 | 2,044 | 2,003 | 2,005 | 206,900 | -28 | 99% | 99% | 40% | ▼▼ | 100% | 102% | 109% | 93% | 105% |
| 20250219 | 2,005 | 2,041 | 2,005 | 2,012 | 157,700 | 7 | 100% | 100% | 76% | ▲ | 99% | 102% | 109% | 94% | 105% |
| 20250220 | 2,022 | 2,028 | 2,002 | 2,006 | 108,900 | -6 | 100% | 99% | 69% | ▼ | 101% | 104% | 111% | 93% | 105% |
| 20250225 | 1,979 | 2,055 | 1,973 | 1,995 | 717,700 | -11 | 99% | 101% | 659% | ▼▼ | 100% | 104% | 110% | 93% | 104% |
| 20250226 | 1,990 | 2,002 | 1,959 | 1,991 | 780,600 | -4 | 100% | 100% | 109% | ▼▼▼ | 103% | 106% | 110% | 93% | 104% |
| 20250227 | 1,995 | 2,052 | 1,995 | 2,050 | 428,900 | 59 | 103% | 103% | 55% | ▲ | 101% | 105% | 108% | 95% | 106% |
| 20250228 | 2,040 | 2,068 | 2,027 | 2,054 | 296,100 | 4 | 100% | 101% | 69% | ▲▲ | 99% | 104% | 107% | 95% | 106% |
| 20250303 | 2,060 | 2,071 | 2,027 | 2,036 | 386,500 | -18 | 99% | 99% | 131% | ▼ | 99% | 100% | 105% | 95% | 105% |
| 20250304 | 2,097 | 2,098 | 2,033 | 2,079 | 1,956,400 | 43 | 102% | 99% | 506% | ▲ | 103% | 104% | 107% | 97% | 108% |
| 20250305 | 2,055 | 2,127 | 2,027 | 2,124 | 451,100 | 45 | 102% | 103% | 23% | ▲▲ | 100% | 102% | 102% | 99% | 110% |
| 20250306 | 2,140 | 2,180 | 2,111 | 2,138 | 389,100 | 14 | 101% | 100% | 86% | ▲▲▲ | 98% | 102% | 102% | 99% | 110% |
| 20250307 | 2,138 | 2,142 | 2,069 | 2,102 | 189,900 | -36 | 98% | 98% | 49% | ▼ | 101% | 103% | 104% | 98% | 106% |
| 20250310 | 2,089 | 2,107 | 2,080 | 2,101 | 118,000 | -1 | 100% | 101% | 62% | ▼▼ | 103% | 104% | 104% | 98% | 106% |
| 20250311 | 2,075 | 2,128 | 2,074 | 2,128 | 159,900 | 27 | 101% | 103% | 136% | ▲ | 103% | 103% | 102% | 99% | 107% |
| 20250312 | 2,117 | 2,175 | 2,117 | 2,175 | 121,900 | 47 | 102% | 103% | 76% | ▲▲ | 99% | 101% | 97% | 100% | 109% |
| 20250313 | 2,175 | 2,175 | 2,151 | 2,155 | 94,300 | -20 | 99% | 99% | 77% | ▼ | 100% | 102% | 95% | 99% | 108% |
| 20250314 | 2,155 | 2,164 | 2,147 | 2,160 | 57,200 | 5 | 100% | 100% | 61% | ▲ | 99% | 101% | 95% | 99% | 108% |
| 20250317 | 2,160 | 2,163 | 2,142 | 2,143 | 71,700 | -17 | 99% | 99% | 125% | ▼ | 102% | 101% | 96% | 99% | 108% |
| 20250318 | 2,145 | 2,190 | 2,145 | 2,190 | 119,100 | 47 | 102% | 102% | 166% | ▲ | 100% | 99% | 91% | 100% | 110% |
| 20250319 | 2,190 | 2,212 | 2,173 | 2,195 | 128,900 | 5 | 100% | 100% | 108% | ▲▲ | 99% | 99% | 88% | 100% | 110% |
| 20250321 | 2,181 | 2,192 | 2,159 | 2,159 | 107,700 | -36 | 98% | 99% | 84% | ▼ | 100% | 100% | 88% | 98% | 108% |
| 20250324 | 2,165 | 2,187 | 2,157 | 2,174 | 108,000 | 15 | 101% | 100% | 100% | ▲ | 99% | 97% | 88% | 99% | 109% |
| 20250325 | 2,170 | 2,170 | 2,146 | 2,146 | 107,400 | -28 | 99% | 99% | 99% | ▼ | 100% | 95% | 89% | 98% | 108% |
| 20250326 | 2,158 | 2,172 | 2,142 | 2,163 | 66,700 | 17 | 101% | 100% | 62% | ▲ | 100% | 95% | 88% | 99% | 109% |
| 20250327 | 2,164 | 2,179 | 2,152 | 2,168 | 164,900 | 5 | 100% | 100% | 247% | ▲▲ | 101% | 99% | 92% | 99% | 106% |
| 20250328 | 2,083 | 2,119 | 2,066 | 2,107 | 156,800 | -61 | 97% | 101% | 95% | ▼ | 99% | 96% | 92% | 96% | 103% |
| 20250331 | 2,079 | 2,090 | 2,045 | 2,053 | 112,100 | -54 | 97% | 99% | 71% | ▼▼ | 98% | 89% | 92% | 94% | 101% |
| 20250401 | 2,084 | 2,087 | 2,043 | 2,046 | 118,200 | -7 | 100% | 98% | 105% | ▼▼▼ | 99% | 85% | 92% | 93% | 100% |
| 20250402 | 2,070 | 2,070 | 2,017 | 2,054 | 92,600 | 8 | 100% | 99% | 78% | ▲ | 100% | 91% | 97% | 94% | 100% |
| 20250403 | 1,982 | 2,007 | 1,968 | 1,991 | 126,500 | -63 | 97% | 100% | 137% | ▼ | 95% | 92% | 0% | 91% | 100% |
| 20250404 | 1,960 | 1,963 | 1,836 | 1,865 | 196,900 | -126 | 94% | 95% | 156% | ▼▼ | 101% | 105% | 0% | 85% | 100% |
| 20250408 | 1,743 | 1,769 | 1,737 | 1,767 | 159,800 | -98 | 95% | 101% | 81% | ▼▼▼ | 98% | 106% | 0% | 81% | 100% |
| 20250409 | 1,727 | 1,740 | 1,663 | 1,687 | 196,200 | -80 | 95% | 98% | 123% | ▼▼▼▼ | 98% | 100% | 0% | 77% | 100% |
| 20250410 | 1,830 | 1,830 | 1,766 | 1,797 | 194,700 | 110 | 107% | 98% | 99% | ▲ | 104% | 109% | 0% | 82% | 107% |
| 20250411 | 1,708 | 1,781 | 1,688 | 1,781 | 131,300 | -16 | 99% | 104% | 67% | ▼ | 102% | 106% | 0% | 81% | 106% |
| 20250414 | 1,800 | 1,832 | 1,795 | 1,830 | 80,700 | 49 | 103% | 102% | 61% | ▲ | 100% | 104% | 0% | 83% | 108% |
| 20250415 | 1,839 | 1,848 | 1,827 | 1,832 | 44,300 | 2 | 100% | 100% | 55% | ▲▲ | 99% | 0% | 0% | 83% | 109% |
| 20250416 | 1,849 | 1,852 | 1,808 | 1,824 | 82,400 | -8 | 100% | 99% | 186% | ▼ | 102% | 0% | 0% | 83% | 108% |
| 20250417 | 1,823 | 1,855 | 1,820 | 1,855 | 47,500 | 31 | 102% | 102% | 58% | ▲ | 102% | 0% | 0% | 85% | 110% |
| 20250418 | 1,872 | 1,913 | 1,872 | 1,913 | 47,600 | 58 | 103% | 102% | 100% | ▲▲ | % | % | % | 88% | 113% |
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 | 1,500 | 304,500 | 0 | 192,100 | 1,500 | 112,400 |
| 2025-04-04 | 1,000 | 305,200 | 0 | 189,400 | 1,000 | 115,800 |
| 2025-03-28 | 12,100 | 305,900 | 0 | 197,500 | 12,100 | 108,400 |
| 2025-03-21 | 12,400 | 318,600 | 0 | 206,700 | 12,400 | 111,900 |
| 2025-03-14 | 8,800 | 321,500 | 0 | 203,400 | 8,800 | 118,100 |
| 2025-03-07 | 43,800 | 350,900 | 0 | 202,500 | 43,800 | 148,400 |
| 2025-02-28 | 1,293,300 | 446,000 | 63,800 | 208,000 | 1,229,500 | 238,000 |
| 2025-02-21 | 582,900 | 463,400 | 2,900 | 210,400 | 580,000 | 253,000 |
| 2025-02-14 | 3,900 | 171,400 | 0 | 130,900 | 3,900 | 40,500 |
| 2025-02-07 | 4,400 | 183,500 | 0 | 131,400 | 4,400 | 52,100 |
| 2025-01-31 | 2,600 | 195,700 | 0 | 142,900 | 2,600 | 52,800 |
| 2025-01-24 | 2,500 | 203,600 | 0 | 146,700 | 2,500 | 56,900 |
| 2025-01-17 | 3,300 | 200,900 | 0 | 146,200 | 3,300 | 54,700 |
| 2025-01-10 | 3,500 | 200,100 | 0 | 146,400 | 3,500 | 53,700 |
| 2024-12-27 | 2,400 | 187,500 | 0 | 139,300 | 2,400 | 48,200 |
| 2024-12-20 | 2,400 | 190,300 | 0 | 137,300 | 2,400 | 53,000 |
| 2024-12-13 | 2,200 | 186,600 | 0 | 133,800 | 2,200 | 52,800 |
| 2024-12-06 | 2,400 | 171,700 | 0 | 122,800 | 2,400 | 48,900 |
| 2024-11-29 | 2,200 | 161,900 | 0 | 121,100 | 2,200 | 40,800 |
| 2024-11-22 | 2,000 | 163,600 | 0 | 121,300 | 2,000 | 42,300 |
| 2024-11-15 | 2,400 | 158,400 | 0 | 118,700 | 2,400 | 39,700 |
| 2024-11-08 | 4,800 | 151,200 | 0 | 117,800 | 4,800 | 33,400 |
| 2024-11-01 | 5,200 | 152,100 | 0 | 118,600 | 5,200 | 33,500 |
| 2024-10-25 | 2,500 | 150,000 | 0 | 118,100 | 2,500 | 31,900 |
| 2024-10-18 | 2,100 | 151,000 | 0 | 116,100 | 2,100 | 34,900 |
| 2024-10-11 | 2,100 | 150,500 | 0 | 116,600 | 2,100 | 33,900 |
| 2024-10-04 | 2,100 | 151,800 | 0 | 116,700 | 2,100 | 35,100 |
| 2024-09-27 | 2,300 | 153,700 | 0 | 116,700 | 2,300 | 37,000 |
| 2024-09-20 | 2,100 | 163,400 | 0 | 117,600 | 2,100 | 45,800 |
| 2024-09-13 | 2,200 | 166,800 | 0 | 118,000 | 2,200 | 48,800 |
| 2024-09-06 | 5,700 | 170,300 | 3,500 | 122,100 | 2,200 | 48,200 |
| 2024-08-30 | 9,000 | 175,600 | 7,000 | 122,600 | 2,000 | 53,000 |
| 2024-08-23 | 9,700 | 176,400 | 7,000 | 124,400 | 2,700 | 52,000 |
| 2024-08-16 | 9,100 | 179,500 | 7,000 | 128,600 | 2,100 | 50,900 |
| 2024-08-09 | 9,300 | 186,900 | 7,000 | 136,000 | 2,300 | 50,900 |
| 2024-08-02 | 10,500 | 187,100 | 7,000 | 147,800 | 3,500 | 39,300 |
| 2024-07-26 | 12,200 | 180,900 | 7,100 | 147,200 | 5,100 | 33,700 |
| 2024-07-19 | 9,400 | 169,500 | 7,000 | 141,100 | 2,400 | 28,400 |
| 2024-07-12 | 10,600 | 169,500 | 8,000 | 139,000 | 2,600 | 30,500 |
| 2024-07-05 | 10,600 | 178,400 | 8,000 | 142,600 | 2,600 | 35,800 |
| 2024-06-28 | 10,500 | 178,900 | 8,000 | 141,000 | 2,500 | 37,900 |
| 2024-06-21 | 10,800 | 180,800 | 8,000 | 141,300 | 2,800 | 39,500 |
| 2024-06-14 | 10,700 | 181,500 | 8,000 | 142,100 | 2,700 | 39,400 |
| 2024-06-07 | 10,800 | 182,700 | 8,000 | 142,500 | 2,800 | 40,200 |
| 2024-05-31 | 11,200 | 182,300 | 8,000 | 142,400 | 3,200 | 39,900 |
| 2024-05-24 | 11,000 | 181,500 | 8,000 | 143,300 | 3,000 | 38,200 |
| 2024-05-17 | 11,400 | 182,700 | 8,000 | 143,200 | 3,400 | 39,500 |
| 2024-05-10 | 15,800 | 182,500 | 8,000 | 144,100 | 7,800 | 38,400 |
| 2024-05-02 | 13,300 | 188,400 | 8,000 | 146,000 | 5,300 | 42,400 |
| 2024-04-26 | 14,000 | 192,800 | 8,000 | 147,000 | 6,000 | 45,800 |
| 2024-04-19 | 10,000 | 189,500 | 8,000 | 144,100 | 2,000 | 45,400 |
| 2024-04-12 | 10,000 | 189,500 | 8,000 | 145,300 | 2,000 | 44,200 |
| 2024-04-05 | 10,100 | 186,600 | 8,000 | 142,400 | 2,100 | 44,200 |
| 2024-03-29 | 10,100 | 182,000 | 8,000 | 138,700 | 2,100 | 43,300 |
| 2024-03-22 | 10,700 | 173,600 | 8,000 | 136,400 | 2,700 | 37,200 |
| 2024-03-15 | 11,600 | 175,100 | 8,000 | 138,800 | 3,600 | 36,300 |
| 2024-03-08 | 10,900 | 170,600 | 8,000 | 138,500 | 2,900 | 32,100 |
| 2024-03-01 | 11,300 | 169,600 | 8,000 | 136,500 | 3,300 | 33,100 |
| 2024-02-22 | 8,900 | 164,100 | 6,000 | 136,600 | 2,900 | 27,500 |
| 2024-02-16 | 9,400 | 163,300 | 6,000 | 137,300 | 3,400 | 26,000 |
| 2024-02-09 | 10,700 | 163,700 | 6,000 | 139,400 | 4,700 | 24,300 |
| 2024-02-02 | 13,300 | 160,900 | 6,100 | 138,100 | 7,200 | 22,800 |
| 2024-01-26 | 12,600 | 154,500 | 6,100 | 132,900 | 6,500 | 21,600 |
| 2024-01-19 | 12,500 | 150,500 | 6,000 | 122,500 | 6,500 | 28,000 |
| 2024-01-12 | 9,600 | 162,700 | 6,100 | 141,900 | 3,500 | 20,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | Barclays Capital Securities Ltd | 77,446 | 0.47% | ▼ | -13,700 | 2,079 | 2,090 | 2,045 | 2,053 | 112,100 |
| 2025-03-18 | Barclays Capital Securities Ltd | 91,146 | 0.55% | ▼ | -10,200 | 2,145 | 2,190 | 2,145 | 2,190 | 119,100 |
| 2025-03-17 | Barclays Capital Securities Ltd | 101,346 | 0.62% | ▲ | 19,200 | 2,160 | 2,163 | 2,142 | 2,143 | 71,700 |
| 2025-03-12 | Barclays Capital Securities Ltd | 82,146 | 0.50% | ▲ | 2,117 | 2,175 | 2,117 | 2,175 | 121,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 17:30 | 三信電気 | 売出価格等の決定に関するお知らせ |
| 20250205 | 15:30 | 三信電気 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 15:30 | 三信電気 | 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 20241106 | 15:30 | 三信電気 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | 三信電気 | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241024 | 15:00 | 三信電気 | 第２四半期（中間期）の連結業績予想（上方修正）に関するお知らせ |
| 20240827 | 15:00 | 三信電気 | コミットメントライン契約締結に関するお知らせ |
| 20240806 | 15:00 | 三信電気 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 16:30 | 三信電気 | 第２四半期累計期間の業績予想（上方修正）に関するお知らせ |
| 20240422 | 15:00 | 三信電気 | 業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240319 | 15:00 | 三信電気 | 監査等委員会設置会社への移行に関するお知らせ |
| 20240205 | 15:00 | 三信電気 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8150 | 1 | トップページ - 三信電気株式会社 | 2025-04-19 17:27:28 |
| 8150 | 2 | 「売出価格等の決定に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2025-02-25 21:29:28 |
| 8150 | 2 | 「売出価格等の決定に関するお知らせ（金融商品取引法第15条第５項に基づく公表文）」を掲載いたしました。 - 三信電気株式会社 | 2025-02-25 21:29:25 |
| 8150 | 2 | 「業績予想の修正並びに配当予想の修正に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2025-02-14 18:29:44 |
| 8150 | 2 | 「株式の売出し及び主要株主である筆頭株主の異動に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2025-02-14 18:29:42 |
| 8150 | 2 | 「2025年３月期 第３四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了）」を掲載いたしました。 - 三信電気株式会社 | 2025-02-14 18:29:40 |
| 8150 | 2 | 「固定資産の譲渡および特別利益の計上に関するお知らせ」を掲載いたしました。 - 三信電気株式会社 | 2025-02-06 00:29:20 |
| 8150 | 2 | 「2025年３月期 第３四半期決算短信」を掲載いたしました。 - 三信電気株式会社 | 2025-02-06 00:29:18 |
| 8150 | 2 | 「2025年3月期第2四半期(中間期)決算短信」を掲載いたしました。 - 三信電気株式会社 | 2024-11-06 21:29:26 |
| 8150 | 2 | 「2025年3月期第2四半期(中間期)決算説明資料」を掲載いたしました。 - 三信電気株式会社 | 2024-11-06 21:29:24 |