| 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 | 2,752 | 2,773 | 2,725 | 2,751 | 80,800 | 1 | 100% | 100% | 71% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20240925 | 2,718 | 2,751 | 2,708 | 2,739 | 91,700 | -12 | 100% | 101% | 113% | ▼ | 101% | 98% | 98% | 96% | 102% |
| 20240926 | 2,750 | 2,789 | 2,741 | 2,786 | 198,200 | 47 | 102% | 101% | 216% | ▲ | 100% | 96% | 97% | 98% | 103% |
| 20240927 | 2,797 | 2,819 | 2,789 | 2,803 | 94,700 | 17 | 101% | 100% | 48% | ▲▲ | 98% | 97% | 98% | 100% | 104% |
| 20240930 | 2,760 | 2,781 | 2,706 | 2,706 | 62,100 | -97 | 97% | 98% | 66% | ▼ | 99% | 98% | 98% | 97% | 100% |
| 20241001 | 2,718 | 2,720 | 2,678 | 2,700 | 49,600 | -6 | 100% | 99% | 80% | ▼▼ | 99% | 99% | 98% | 96% | 100% |
| 20241002 | 2,700 | 2,723 | 2,672 | 2,679 | 46,300 | -21 | 99% | 99% | 93% | ▼▼▼ | 98% | 96% | 97% | 96% | 100% |
| 20241003 | 2,728 | 2,730 | 2,666 | 2,681 | 32,500 | 2 | 100% | 98% | 70% | ▲ | 100% | 98% | 97% | 96% | 100% |
| 20241004 | 2,682 | 2,695 | 2,673 | 2,673 | 38,200 | -8 | 100% | 100% | 118% | ▼ | 99% | 97% | 96% | 95% | 100% |
| 20241007 | 2,693 | 2,693 | 2,657 | 2,674 | 55,700 | 1 | 100% | 99% | 146% | ▲ | 99% | 102% | 98% | 95% | 100% |
| 20241008 | 2,654 | 2,667 | 2,611 | 2,617 | 57,300 | -57 | 98% | 99% | 103% | ▼ | 100% | 103% | 99% | 93% | 100% |
| 20241009 | 2,623 | 2,635 | 2,602 | 2,623 | 53,900 | 6 | 100% | 100% | 94% | ▲ | 99% | 101% | 99% | 94% | 100% |
| 20241010 | 2,617 | 2,617 | 2,585 | 2,590 | 46,200 | -33 | 99% | 99% | 86% | ▼ | 101% | 102% | 100% | 92% | 100% |
| 20241011 | 2,593 | 2,623 | 2,585 | 2,610 | 39,400 | 20 | 101% | 101% | 85% | ▲ | 103% | 100% | 98% | 93% | 101% |
| 20241015 | 2,632 | 2,708 | 2,628 | 2,707 | 97,300 | 97 | 104% | 103% | 247% | ▲▲ | 99% | 97% | 96% | 97% | 105% |
| 20241016 | 2,690 | 2,736 | 2,651 | 2,651 | 45,900 | -56 | 98% | 99% | 47% | ▼ | 98% | 96% | 96% | 95% | 102% |
| 20241017 | 2,667 | 2,667 | 2,617 | 2,625 | 44,000 | -26 | 99% | 98% | 96% | ▼▼ | 101% | 97% | 98% | 94% | 101% |
| 20241018 | 2,621 | 2,648 | 2,621 | 2,637 | 19,600 | 12 | 100% | 101% | 45% | ▲ | 99% | 97% | 94% | 94% | 102% |
| 20241021 | 2,647 | 2,647 | 2,595 | 2,609 | 40,000 | -28 | 99% | 99% | 204% | ▼ | 99% | 99% | 96% | 93% | 101% |
| 20241022 | 2,586 | 2,594 | 2,569 | 2,569 | 44,100 | -40 | 98% | 99% | 110% | ▼▼ | 99% | 101% | 97% | 92% | 100% |
| 20241023 | 2,576 | 2,584 | 2,550 | 2,550 | 52,300 | -19 | 99% | 99% | 119% | ▼▼▼ | 100% | 102% | 96% | 91% | 100% |
| 20241024 | 2,550 | 2,551 | 2,520 | 2,547 | 83,900 | -3 | 100% | 100% | 160% | ▼▼▼▼ | 100% | 100% | 95% | 91% | 100% |
| 20241025 | 2,569 | 2,637 | 2,526 | 2,567 | 225,800 | 20 | 101% | 100% | 269% | ▲ | 99% | 100% | 95% | 92% | 101% |
| 20241028 | 2,569 | 2,599 | 2,545 | 2,556 | 108,300 | -11 | 100% | 99% | 48% | ▼ | 101% | 100% | 95% | 94% | 100% |
| 20241029 | 2,556 | 2,608 | 2,554 | 2,592 | 123,800 | 36 | 101% | 101% | 114% | ▲ | 99% | 96% | 93% | 96% | 102% |
| 20241030 | 2,600 | 2,604 | 2,563 | 2,567 | 84,000 | -25 | 99% | 99% | 68% | ▼ | 100% | 97% | 94% | 95% | 101% |
| 20241031 | 2,575 | 2,589 | 2,562 | 2,573 | 36,000 | 6 | 100% | 100% | 43% | ▲ | 100% | 97% | 93% | 95% | 101% |
| 20241101 | 2,562 | 2,580 | 2,547 | 2,559 | 35,500 | -14 | 99% | 100% | 99% | ▼ | 96% | 96% | 93% | 95% | 100% |
| 20241105 | 2,559 | 2,564 | 2,468 | 2,468 | 115,600 | -91 | 96% | 96% | 326% | ▼▼ | 101% | 98% | 96% | 91% | 100% |
| 20241106 | 2,474 | 2,519 | 2,464 | 2,493 | 64,000 | 25 | 101% | 101% | 55% | ▲ | 100% | 98% | 95% | 92% | 101% |
| 20241107 | 2,491 | 2,520 | 2,479 | 2,495 | 46,100 | 2 | 100% | 100% | 72% | ▲▲ | 98% | 98% | 95% | 92% | 101% |
| 20241108 | 2,492 | 2,495 | 2,452 | 2,452 | 53,400 | -43 | 98% | 98% | 116% | ▼ | 98% | 99% | 97% | 91% | 100% |
| 20241111 | 2,450 | 2,450 | 2,409 | 2,410 | 44,500 | -42 | 98% | 98% | 83% | ▼▼ | 101% | 100% | 98% | 89% | 100% |
| 20241112 | 2,416 | 2,474 | 2,415 | 2,436 | 53,000 | 26 | 101% | 101% | 119% | ▲ | 100% | 99% | 95% | 90% | 101% |
| 20241113 | 2,430 | 2,469 | 2,430 | 2,440 | 38,900 | 4 | 100% | 100% | 73% | ▲▲ | 99% | 98% | 95% | 92% | 101% |
| 20241114 | 2,440 | 2,457 | 2,417 | 2,417 | 34,800 | -23 | 99% | 99% | 89% | ▼ | 100% | 97% | 97% | 92% | 100% |
| 20241115 | 2,421 | 2,433 | 2,411 | 2,411 | 34,300 | -6 | 100% | 100% | 99% | ▼▼ | 99% | 97% | 97% | 91% | 100% |
| 20241118 | 2,411 | 2,425 | 2,393 | 2,395 | 37,700 | -16 | 99% | 99% | 110% | ▼▼▼ | 99% | 99% | 98% | 92% | 100% |
| 20241119 | 2,395 | 2,416 | 2,380 | 2,380 | 32,400 | -15 | 99% | 99% | 86% | ▼▼▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20241120 | 2,380 | 2,382 | 2,349 | 2,349 | 31,100 | -31 | 99% | 99% | 96% | ▼▼▼▼▼ | 99% | 101% | 100% | 91% | 100% |
| 20241121 | 2,350 | 2,367 | 2,331 | 2,337 | 31,100 | -12 | 99% | 99% | 100% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 90% | 100% |
| 20241122 | 2,335 | 2,359 | 2,335 | 2,345 | 25,300 | 8 | 100% | 100% | 81% | ▲ | 99% | 97% | 99% | 90% | 100% |
| 20241125 | 2,376 | 2,376 | 2,348 | 2,364 | 51,800 | 19 | 101% | 99% | 205% | ▲▲ | 100% | 98% | 99% | 91% | 101% |
| 20241126 | 2,364 | 2,382 | 2,355 | 2,374 | 46,300 | 10 | 100% | 100% | 89% | ▲▲▲ | 97% | 98% | 99% | 92% | 102% |
| 20241127 | 2,365 | 2,368 | 2,289 | 2,301 | 79,000 | -73 | 97% | 97% | 171% | ▼ | 99% | 100% | 101% | 89% | 100% |
| 20241128 | 2,325 | 2,335 | 2,300 | 2,307 | 37,500 | 6 | 100% | 99% | 47% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20241129 | 2,309 | 2,340 | 2,299 | 2,314 | 31,900 | 7 | 100% | 100% | 85% | ▲▲ | 99% | 99% | 100% | 90% | 101% |
| 20241202 | 2,314 | 2,314 | 2,289 | 2,295 | 39,900 | -19 | 99% | 99% | 125% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20241203 | 2,300 | 2,347 | 2,300 | 2,318 | 65,100 | 23 | 101% | 101% | 163% | ▲ | 98% | 98% | 97% | 93% | 101% |
| 20241204 | 2,338 | 2,348 | 2,298 | 2,302 | 40,700 | -16 | 99% | 98% | 63% | ▼ | 100% | 99% | 98% | 92% | 100% |
| 20241205 | 2,307 | 2,312 | 2,300 | 2,300 | 37,200 | -2 | 100% | 100% | 91% | ▼▼ | 99% | 101% | 97% | 94% | 100% |
| 20241206 | 2,314 | 2,314 | 2,290 | 2,290 | 34,100 | -10 | 100% | 99% | 92% | ▼▼▼ | 99% | 102% | 0% | 94% | 100% |
| 20241209 | 2,294 | 2,302 | 2,272 | 2,272 | 69,400 | -18 | 99% | 99% | 204% | ▼▼▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20241210 | 2,272 | 2,297 | 2,261 | 2,289 | 45,200 | 17 | 101% | 101% | 65% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20241211 | 2,310 | 2,315 | 2,285 | 2,292 | 49,100 | 3 | 100% | 99% | 109% | ▲▲ | 102% | 99% | 0% | 95% | 101% |
| 20241212 | 2,303 | 2,370 | 2,295 | 2,343 | 112,100 | 51 | 102% | 102% | 228% | ▲▲▲ | 99% | 98% | 0% | 97% | 103% |
| 20241213 | 2,321 | 2,342 | 2,294 | 2,307 | 100,200 | -36 | 98% | 99% | 89% | ▼ | 100% | 98% | 0% | 96% | 102% |
| 20241216 | 2,312 | 2,323 | 2,295 | 2,303 | 44,600 | -4 | 100% | 100% | 45% | ▼▼ | 99% | 97% | 0% | 97% | 101% |
| 20241217 | 2,303 | 2,325 | 2,283 | 2,283 | 48,400 | -20 | 99% | 99% | 109% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 2,290 | 2,291 | 2,263 | 2,263 | 44,000 | -20 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 2,259 | 2,277 | 2,253 | 2,268 | 44,600 | 5 | 100% | 100% | 101% | ▲ | 98% | 0% | 0% | 96% | 100% |
| 20241220 | 2,281 | 2,283 | 2,241 | 2,241 | 92,800 | -27 | 99% | 98% | 208% | ▼ | % | % | % | 94% | 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 | 65,500 | 27,700 | 54,600 | 11,200 | 10,900 | 16,500 |
| 2024-12-06 | 64,600 | 28,700 | 55,200 | 11,400 | 9,400 | 17,300 |
| 2024-11-29 | 55,800 | 26,300 | 46,400 | 10,600 | 9,400 | 15,700 |
| 2024-11-22 | 62,500 | 25,900 | 54,300 | 10,400 | 8,200 | 15,500 |
| 2024-11-15 | 61,900 | 24,200 | 54,200 | 9,900 | 7,700 | 14,300 |
| 2024-11-08 | 60,700 | 26,200 | 54,200 | 9,700 | 6,500 | 16,500 |
| 2024-11-01 | 61,900 | 24,300 | 54,000 | 7,900 | 7,900 | 16,400 |
| 2024-10-25 | 91,200 | 23,500 | 64,000 | 8,200 | 27,200 | 15,300 |
| 2024-10-18 | 53,100 | 18,100 | 50,700 | 7,000 | 2,400 | 11,100 |
| 2024-10-11 | 53,300 | 21,400 | 51,000 | 8,100 | 2,300 | 13,300 |
| 2024-10-04 | 53,800 | 18,200 | 51,000 | 7,600 | 2,800 | 10,600 |
| 2024-09-27 | 73,500 | 10,500 | 66,200 | 6,500 | 7,300 | 4,000 |
| 2024-09-20 | 137,800 | 20,500 | 135,400 | 8,600 | 2,400 | 11,900 |
| 2024-09-13 | 105,000 | 21,800 | 103,800 | 9,200 | 1,200 | 12,600 |
| 2024-09-06 | 83,200 | 19,600 | 81,900 | 9,300 | 1,300 | 10,300 |
| 2024-08-30 | 57,000 | 16,100 | 54,200 | 9,900 | 2,800 | 6,200 |
| 2024-08-23 | 48,700 | 16,100 | 47,200 | 8,200 | 1,500 | 7,900 |
| 2024-08-16 | 46,100 | 14,500 | 45,400 | 7,900 | 700 | 6,600 |
| 2024-08-09 | 45,000 | 14,600 | 44,300 | 7,700 | 700 | 6,900 |
| 2024-08-02 | 38,800 | 18,700 | 36,200 | 11,400 | 2,600 | 7,300 |
| 2024-07-26 | 48,500 | 25,300 | 42,100 | 15,500 | 6,400 | 9,800 |
| 2024-07-19 | 80,100 | 23,000 | 74,800 | 12,800 | 5,300 | 10,200 |
| 2024-07-12 | 79,800 | 22,500 | 74,800 | 12,300 | 5,000 | 10,200 |
| 2024-07-05 | 80,800 | 22,400 | 74,300 | 12,100 | 6,500 | 10,300 |
| 2024-06-28 | 80,500 | 20,800 | 73,900 | 11,100 | 6,600 | 9,700 |
| 2024-06-21 | 77,400 | 23,700 | 73,900 | 12,600 | 3,500 | 11,100 |
| 2024-06-14 | 77,200 | 30,900 | 74,000 | 18,800 | 3,200 | 12,100 |
| 2024-06-07 | 77,100 | 31,700 | 73,900 | 20,100 | 3,200 | 11,600 |
| 2024-05-31 | 78,500 | 26,000 | 73,600 | 17,000 | 4,900 | 9,000 |
| 2024-05-24 | 77,600 | 35,500 | 73,600 | 20,700 | 4,000 | 14,800 |
| 2024-05-17 | 78,600 | 31,200 | 73,600 | 17,800 | 5,000 | 13,400 |
| 2024-05-10 | 80,700 | 34,800 | 73,800 | 19,800 | 6,900 | 15,000 |
| 2024-05-02 | 55,800 | 18,600 | 50,000 | 13,000 | 5,800 | 5,600 |
| 2024-04-26 | 52,800 | 18,000 | 49,900 | 13,300 | 2,900 | 4,700 |
| 2024-04-19 | 53,300 | 21,100 | 49,900 | 14,700 | 3,400 | 6,400 |
| 2024-04-12 | 52,300 | 33,400 | 49,600 | 20,800 | 2,700 | 12,600 |
| 2024-04-05 | 53,700 | 40,100 | 49,900 | 18,000 | 3,800 | 22,100 |
| 2024-03-29 | 73,900 | 42,000 | 64,800 | 18,800 | 9,100 | 23,200 |
| 2024-03-22 | 670,200 | 44,700 | 661,400 | 16,800 | 8,800 | 27,900 |
| 2024-03-15 | 368,600 | 38,500 | 366,200 | 18,000 | 2,400 | 20,500 |
| 2024-03-08 | 255,400 | 42,300 | 250,800 | 17,800 | 4,600 | 24,500 |
| 2024-03-01 | 143,000 | 39,600 | 133,500 | 16,800 | 9,500 | 22,800 |
| 2024-02-22 | 79,500 | 37,100 | 71,100 | 19,400 | 8,400 | 17,700 |
| 2024-02-16 | 75,400 | 36,100 | 66,700 | 19,400 | 8,700 | 16,700 |
| 2024-02-09 | 76,700 | 33,800 | 66,200 | 18,100 | 10,500 | 15,700 |
| 2024-02-02 | 55,300 | 39,100 | 45,000 | 23,700 | 10,300 | 15,400 |
| 2024-01-26 | 54,800 | 48,700 | 44,600 | 25,900 | 10,200 | 22,800 |
| 2024-01-19 | 54,200 | 45,300 | 43,100 | 25,000 | 11,100 | 20,300 |
| 2024-01-12 | 53,600 | 40,700 | 42,600 | 22,700 | 11,000 | 18,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-22 | Citigroup Global Markets Limited | 138,000 | 0.49% | ▼ | -25,500 | 2,563 | 2,575 | 2,541 | 2,545 | 47,200 |
| 2024-05-16 | Citigroup Global Markets Limited | 163,500 | 0.58% | ▼ | -31,829 | 2,522 | 2,531 | 2,504 | 2,523 | 42,000 |
| 2024-04-12 | Citigroup Global Markets Limited | 195,329 | 0.69% | ▼ | -3,000 | 2,447 | 2,469 | 2,437 | 2,469 | 86,800 |
| 2024-04-11 | Citigroup Global Markets Limited | 198,329 | 0.70% | ▲ | 4,700 | 2,408 | 2,448 | 2,401 | 2,447 | 68,000 |
| 2024-04-04 | Citigroup Global Markets Limited | 193,629 | 0.69% | ▼ | -7,600 | 2,357 | 2,357 | 2,332 | 2,342 | 42,600 |
| 2024-03-04 | Citigroup Global Markets Limited | 201,229 | 0.71% | ▲ | 29,000 | 2,355 | 2,355 | 2,305 | 2,317 | 142,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 12:30 | 上新電 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241105 | 12:30 | 上新電 | 2024年度（2025年3月期）第２四半期決算 説明資料 |
| 20241025 | 09:00 | 上新電 | 2025年３月期第２四半期（中間期）連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 20240807 | 09:40 | 上新電 | 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及び自己株式の取得終了に関するお知らせ |
| 20240806 | 16:00 | 上新電 | 自己株式の取得及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 |
| 20240806 | 12:30 | 上新電 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240806 | 12:30 | 上新電 | 2024年度（2025年3月期）第1四半期決算 説明資料 |
| 20240723 | 17:00 | 上新電 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240712 | 16:40 | 上新電 | 投資有価証券の一部売却および特別利益計上の見込みに関するお知らせ |
| 20240618 | 15:30 | 上新電 | 弊社取締役会の実効性に関する評価結果の概要について |
| 20240507 | 12:30 | 上新電 | 2024年３月期 決算短信[日本基準]（連結） |
| 20240507 | 12:30 | 上新電 | 2023年度（2024年3月期）通期決算説明資料 |
| 20240507 | 12:50 | 上新電 | 従業員に対する業績連動型株式報酬制度（ＲＳ信託）の導入および信託における株式取得に関する事項の決定に関するお知らせ |
| 20240507 | 12:50 | 上新電 | 従業員向け業績連動型株式報酬制度（ＲＳ信託）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240326 | 11:00 | 上新電 | 配当政策の変更に関するお知らせ |
| 20240305 | 15:00 | 上新電 | 役員の人事異動に関するお知らせ |
| 20240206 | 12:30 | 上新電 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 12:30 | 上新電 | 2023年度（2024年3月期）第3四半期決算 説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8173 | 1 | 上新電機株式会社 | 2024-12-22 01:22:15 |
| 8173 | 2 | 2024年12月05日2024年11月の月次売上速報を開示しました（275KB） | 2024-12-06 02:31:11 |
| 8173 | 2 | 2024年11月11日半期報告書-第77期(2024/04/01-2025/03/31)（110KB） | 2024-11-11 10:30:33 |
| 8173 | 2 | 2024年11月07日（スクリプト）2024年度（2025年3月期）第2四半期決算説明会（3,757KB） | 2024-11-08 22:31:36 |
| 8173 | 2 | 2024年11月05日2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結)（471KB） | 2024-11-05 21:31:14 |
| 8173 | 2 | 2024年11月05日2024年度（2025年3月期）第２四半期決算 説明資料（2,639KB） | 2024-11-05 21:31:13 |
| 8173 | 2 | 2024年11月05日2024年10月の月次売上速報を開示しました（274KB） | 2024-11-05 21:31:11 |
| 8173 | 2 | 2024年10月04日2024年9月の月次速報を開示しました（273KB） | 2024-10-04 17:31:05 |
| 8173 | 2 | 2024年09月03日2024年8月の月次速報を開示しました（191KB） | 2024-09-04 05:30:16 |
| 8173 | 2 | 2024年08月06日2025年３月期 第１四半期決算短信［日本基準］（連結）（801KB） | 2024-08-06 21:30:50 |