| 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 | 1,776 | 1,781 | 1,770 | 1,775 | 16,800 | -10 | 99% | 100% | 200% | ▼ | 100% | 98% | 99% | 95% | 101% |
| 20240925 | 1,775 | 1,775 | 1,764 | 1,769 | 11,900 | -6 | 100% | 100% | 71% | ▼▼ | 101% | 99% | 99% | 94% | 100% |
| 20240926 | 1,771 | 1,780 | 1,767 | 1,780 | 12,300 | 11 | 101% | 101% | 103% | ▲ | 99% | 99% | 98% | 95% | 101% |
| 20240927 | 1,769 | 1,769 | 1,754 | 1,754 | 11,600 | -26 | 99% | 99% | 94% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20240930 | 1,746 | 1,757 | 1,734 | 1,741 | 12,100 | -13 | 99% | 100% | 104% | ▼▼ | 100% | 102% | 99% | 93% | 100% |
| 20241001 | 1,747 | 1,754 | 1,744 | 1,747 | 2,100 | 6 | 100% | 100% | 17% | ▲ | 100% | 101% | 99% | 93% | 100% |
| 20241002 | 1,752 | 1,756 | 1,742 | 1,745 | 5,900 | -2 | 100% | 100% | 281% | ▼ | 100% | 100% | 98% | 93% | 100% |
| 20241003 | 1,752 | 1,755 | 1,742 | 1,747 | 4,900 | 2 | 100% | 100% | 83% | ▲ | 102% | 100% | 99% | 95% | 100% |
| 20241004 | 1,747 | 1,782 | 1,741 | 1,778 | 9,400 | 31 | 102% | 102% | 192% | ▲▲ | 99% | 98% | 96% | 97% | 102% |
| 20241007 | 1,782 | 1,783 | 1,767 | 1,770 | 9,700 | -8 | 100% | 99% | 103% | ▼ | 99% | 98% | 97% | 97% | 102% |
| 20241008 | 1,770 | 1,770 | 1,750 | 1,756 | 2,400 | -14 | 99% | 99% | 25% | ▼▼ | 100% | 99% | 96% | 97% | 101% |
| 20241009 | 1,759 | 1,769 | 1,746 | 1,754 | 10,300 | -2 | 100% | 100% | 429% | ▼▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241010 | 1,751 | 1,751 | 1,745 | 1,746 | 2,300 | -8 | 100% | 100% | 22% | ▼▼▼▼ | 100% | 99% | 98% | 98% | 100% |
| 20241011 | 1,744 | 1,748 | 1,741 | 1,742 | 2,600 | -4 | 100% | 100% | 113% | ▼▼▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241015 | 1,742 | 1,742 | 1,738 | 1,738 | 6,300 | -4 | 100% | 100% | 242% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 97% | 100% |
| 20241016 | 1,738 | 1,738 | 1,727 | 1,729 | 4,800 | -9 | 99% | 99% | 76% | ▼▼▼▼▼▼▼ | 99% | 99% | 104% | 97% | 100% |
| 20241017 | 1,735 | 1,735 | 1,725 | 1,726 | 5,200 | -3 | 100% | 99% | 108% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 105% | 97% | 100% |
| 20241018 | 1,725 | 1,726 | 1,722 | 1,725 | 11,400 | -1 | 100% | 100% | 219% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 105% | 97% | 100% |
| 20241021 | 1,720 | 1,730 | 1,720 | 1,721 | 7,300 | -4 | 100% | 100% | 64% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 97% | 107% | 96% | 100% |
| 20241022 | 1,723 | 1,723 | 1,712 | 1,715 | 14,400 | -6 | 100% | 100% | 197% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 97% | 107% | 96% | 100% |
| 20241023 | 1,714 | 1,719 | 1,702 | 1,710 | 7,200 | -5 | 100% | 100% | 50% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 98% | 99% | 108% | 96% | 100% |
| 20241024 | 1,709 | 1,709 | 1,681 | 1,681 | 12,800 | -29 | 98% | 98% | 178% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 110% | 94% | 100% |
| 20241025 | 1,681 | 1,684 | 1,671 | 1,679 | 16,800 | -2 | 100% | 100% | 131% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 99% | 102% | 111% | 94% | 100% |
| 20241028 | 1,666 | 1,675 | 1,650 | 1,656 | 26,400 | -23 | 99% | 99% | 157% | ▼▼▼▼▼▼▼▼▼▼▼▼▼▼▼ | 101% | 103% | 112% | 93% | 100% |
| 20241029 | 1,642 | 1,668 | 1,642 | 1,665 | 14,400 | 9 | 101% | 101% | 55% | ▲ | 102% | 100% | 110% | 94% | 101% |
| 20241030 | 1,669 | 1,696 | 1,665 | 1,696 | 14,200 | 31 | 102% | 102% | 99% | ▲▲ | 100% | 99% | 109% | 95% | 102% |
| 20241031 | 1,696 | 1,696 | 1,676 | 1,692 | 3,000 | -4 | 100% | 100% | 21% | ▼ | 100% | 99% | 109% | 95% | 102% |
| 20241101 | 1,690 | 1,698 | 1,683 | 1,697 | 11,400 | 5 | 100% | 100% | 380% | ▲ | 99% | 101% | 109% | 95% | 102% |
| 20241105 | 1,693 | 1,696 | 1,664 | 1,668 | 6,400 | -29 | 98% | 99% | 56% | ▼ | 100% | 106% | 111% | 94% | 101% |
| 20241106 | 1,662 | 1,687 | 1,662 | 1,667 | 7,600 | -1 | 100% | 100% | 119% | ▼▼ | 101% | 107% | 111% | 95% | 101% |
| 20241107 | 1,664 | 1,674 | 1,661 | 1,674 | 2,900 | 7 | 100% | 101% | 38% | ▲ | 100% | 108% | 109% | 95% | 101% |
| 20241108 | 1,674 | 1,677 | 1,661 | 1,676 | 4,400 | 2 | 100% | 100% | 152% | ▲▲ | 101% | 107% | 106% | 96% | 101% |
| 20241111 | 1,696 | 1,750 | 1,679 | 1,711 | 59,600 | 35 | 102% | 101% | 1355% | ▲▲▲ | 102% | 105% | 103% | 98% | 103% |
| 20241112 | 1,729 | 1,768 | 1,719 | 1,768 | 15,400 | 57 | 103% | 102% | 26% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 107% |
| 20241113 | 1,773 | 1,790 | 1,770 | 1,775 | 10,500 | 7 | 100% | 100% | 68% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 107% |
| 20241114 | 1,793 | 1,834 | 1,776 | 1,810 | 18,900 | 35 | 102% | 101% | 180% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 109% |
| 20241115 | 1,810 | 1,810 | 1,786 | 1,804 | 5,100 | -6 | 100% | 100% | 27% | ▼ | 100% | 101% | 103% | 100% | 109% |
| 20241118 | 1,816 | 1,816 | 1,792 | 1,810 | 5,500 | 6 | 100% | 100% | 108% | ▲ | 101% | 101% | 105% | 100% | 109% |
| 20241119 | 1,815 | 1,835 | 1,806 | 1,835 | 11,000 | 25 | 101% | 101% | 200% | ▲▲ | 99% | 98% | 104% | 100% | 111% |
| 20241120 | 1,835 | 1,835 | 1,825 | 1,825 | 5,900 | -10 | 99% | 99% | 54% | ▼ | 100% | 97% | 104% | 99% | 110% |
| 20241121 | 1,834 | 1,849 | 1,830 | 1,841 | 6,200 | 16 | 101% | 100% | 105% | ▲ | 99% | 96% | 103% | 100% | 111% |
| 20241122 | 1,849 | 1,849 | 1,825 | 1,825 | 5,400 | -16 | 99% | 99% | 87% | ▼ | 98% | 97% | 105% | 99% | 110% |
| 20241125 | 1,820 | 1,820 | 1,791 | 1,791 | 17,200 | -34 | 98% | 98% | 319% | ▼▼ | 100% | 98% | 107% | 97% | 108% |
| 20241126 | 1,780 | 1,796 | 1,773 | 1,781 | 7,800 | -10 | 99% | 100% | 45% | ▼▼▼ | 98% | 99% | 107% | 97% | 107% |
| 20241127 | 1,782 | 1,782 | 1,740 | 1,751 | 9,200 | -30 | 98% | 98% | 118% | ▼▼▼▼ | 101% | 101% | 109% | 95% | 105% |
| 20241128 | 1,749 | 1,780 | 1,749 | 1,769 | 4,400 | 18 | 101% | 101% | 48% | ▲ | 99% | 98% | 108% | 96% | 106% |
| 20241129 | 1,769 | 1,769 | 1,752 | 1,752 | 4,000 | -17 | 99% | 99% | 91% | ▼ | 100% | 99% | 109% | 95% | 105% |
| 20241202 | 1,755 | 1,756 | 1,745 | 1,747 | 5,100 | -5 | 100% | 100% | 128% | ▼▼ | 100% | 100% | 109% | 95% | 105% |
| 20241203 | 1,754 | 1,765 | 1,740 | 1,760 | 10,400 | 13 | 101% | 100% | 204% | ▲ | 99% | 104% | 108% | 96% | 106% |
| 20241204 | 1,760 | 1,760 | 1,730 | 1,741 | 5,900 | -19 | 99% | 99% | 57% | ▼ | 99% | 105% | 109% | 95% | 104% |
| 20241205 | 1,750 | 1,751 | 1,740 | 1,740 | 6,700 | -1 | 100% | 99% | 114% | ▼▼ | 100% | 105% | 108% | 95% | 104% |
| 20241206 | 1,741 | 1,750 | 1,734 | 1,734 | 2,800 | -6 | 100% | 100% | 42% | ▼▼▼ | 101% | 108% | 0% | 94% | 101% |
| 20241209 | 1,736 | 1,764 | 1,736 | 1,756 | 13,300 | 22 | 101% | 101% | 475% | ▲ | 102% | 106% | 0% | 95% | 101% |
| 20241210 | 1,794 | 1,835 | 1,775 | 1,830 | 23,100 | 74 | 104% | 102% | 174% | ▲▲ | 98% | 102% | 0% | 99% | 106% |
| 20241211 | 1,870 | 1,900 | 1,811 | 1,831 | 36,300 | 1 | 100% | 98% | 157% | ▲▲▲ | 96% | 101% | 0% | 99% | 106% |
| 20241212 | 1,890 | 1,890 | 1,818 | 1,818 | 14,100 | -13 | 99% | 96% | 39% | ▼ | 102% | 104% | 0% | 99% | 105% |
| 20241213 | 1,830 | 1,873 | 1,830 | 1,873 | 9,300 | 55 | 103% | 102% | 66% | ▲ | 100% | 99% | 0% | 100% | 108% |
| 20241216 | 1,913 | 1,976 | 1,902 | 1,910 | 22,300 | 37 | 102% | 100% | 240% | ▲▲ | 98% | 97% | 0% | 100% | 110% |
| 20241217 | 1,940 | 1,940 | 1,893 | 1,908 | 13,100 | -2 | 100% | 98% | 59% | ▼ | 100% | 0% | 0% | 100% | 110% |
| 20241218 | 1,912 | 1,922 | 1,904 | 1,906 | 5,200 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 0% | 0% | 100% | 110% |
| 20241219 | 1,898 | 1,900 | 1,887 | 1,899 | 6,000 | -7 | 100% | 100% | 115% | ▼▼▼ | 99% | 0% | 0% | 99% | 110% |
| 20241220 | 1,905 | 1,905 | 1,880 | 1,880 | 2,800 | -19 | 99% | 99% | 47% | ▼▼▼▼ | % | % | % | 98% | 108% |
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 | 0 | 61,500 | 0 | 31,600 | 0 | 29,900 |
| 2024-12-06 | 0 | 67,200 | 0 | 37,300 | 0 | 29,900 |
| 2024-11-29 | 0 | 64,300 | 0 | 34,400 | 0 | 29,900 |
| 2024-11-22 | 0 | 62,400 | 0 | 31,200 | 0 | 31,200 |
| 2024-11-15 | 0 | 64,600 | 0 | 31,100 | 0 | 33,500 |
| 2024-11-08 | 0 | 69,400 | 0 | 37,000 | 0 | 32,400 |
| 2024-11-01 | 0 | 99,300 | 0 | 70,200 | 0 | 29,100 |
| 2024-10-25 | 100 | 98,400 | 100 | 68,200 | 0 | 30,200 |
| 2024-10-18 | 0 | 88,900 | 0 | 63,200 | 0 | 25,700 |
| 2024-10-11 | 0 | 90,600 | 0 | 66,300 | 0 | 24,300 |
| 2024-10-04 | 0 | 91,800 | 0 | 66,300 | 0 | 25,500 |
| 2024-09-27 | 0 | 93,600 | 0 | 68,800 | 0 | 24,800 |
| 2024-09-20 | 0 | 93,900 | 0 | 68,800 | 0 | 25,100 |
| 2024-09-13 | 0 | 94,000 | 0 | 67,400 | 0 | 26,600 |
| 2024-09-06 | 0 | 92,400 | 0 | 65,800 | 0 | 26,600 |
| 2024-08-30 | 100 | 91,300 | 100 | 64,900 | 0 | 26,400 |
| 2024-08-23 | 0 | 90,500 | 0 | 64,600 | 0 | 25,900 |
| 2024-08-16 | 0 | 92,300 | 0 | 65,700 | 0 | 26,600 |
| 2024-08-09 | 0 | 90,900 | 0 | 65,300 | 0 | 25,600 |
| 2024-08-02 | 0 | 107,400 | 0 | 81,600 | 0 | 25,800 |
| 2024-07-26 | 0 | 107,500 | 0 | 80,300 | 0 | 27,200 |
| 2024-07-19 | 0 | 101,400 | 0 | 79,600 | 0 | 21,800 |
| 2024-07-12 | 100 | 102,600 | 100 | 76,500 | 0 | 26,100 |
| 2024-07-05 | 0 | 101,000 | 0 | 76,700 | 0 | 24,300 |
| 2024-06-28 | 0 | 99,600 | 0 | 75,300 | 0 | 24,300 |
| 2024-06-21 | 100 | 98,300 | 100 | 73,100 | 0 | 25,200 |
| 2024-06-14 | 0 | 90,400 | 0 | 72,400 | 0 | 18,000 |
| 2024-06-07 | 0 | 85,900 | 0 | 69,300 | 0 | 16,600 |
| 2024-05-31 | 100 | 84,500 | 100 | 68,000 | 0 | 16,500 |
| 2024-05-24 | 100 | 82,800 | 100 | 67,800 | 0 | 15,000 |
| 2024-05-17 | 100 | 48,300 | 100 | 37,800 | 0 | 10,500 |
| 2024-05-10 | 0 | 52,200 | 0 | 43,000 | 0 | 9,200 |
| 2024-05-02 | 100 | 54,800 | 100 | 46,000 | 0 | 8,800 |
| 2024-04-26 | 100 | 57,500 | 100 | 48,500 | 0 | 9,000 |
| 2024-04-19 | 0 | 59,700 | 0 | 47,700 | 0 | 12,000 |
| 2024-04-12 | 0 | 59,500 | 0 | 46,900 | 0 | 12,600 |
| 2024-04-05 | 0 | 61,300 | 0 | 48,000 | 0 | 13,300 |
| 2024-03-29 | 0 | 62,300 | 0 | 52,000 | 0 | 10,300 |
| 2024-03-22 | 0 | 63,400 | 0 | 50,800 | 0 | 12,600 |
| 2024-03-15 | 100 | 64,700 | 100 | 51,900 | 0 | 12,800 |
| 2024-03-08 | 0 | 66,500 | 0 | 56,800 | 0 | 9,700 |
| 2024-03-01 | 0 | 70,800 | 0 | 58,700 | 0 | 12,100 |
| 2024-02-22 | 0 | 71,100 | 0 | 58,800 | 0 | 12,300 |
| 2024-02-16 | 0 | 76,400 | 0 | 59,600 | 0 | 16,800 |
| 2024-02-09 | 0 | 76,800 | 0 | 60,900 | 0 | 15,900 |
| 2024-02-02 | 0 | 80,400 | 0 | 62,700 | 0 | 17,700 |
| 2024-01-26 | 0 | 83,100 | 0 | 65,400 | 0 | 17,700 |
| 2024-01-19 | 0 | 81,500 | 0 | 63,300 | 0 | 18,200 |
| 2024-01-12 | 0 | 89,800 | 0 | 64,500 | 0 | 25,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | 日本電計 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 13:00 | 日本電計 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241111 | 13:00 | 日本電計 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240826 | 16:30 | 日本電計 | 第３回ストック・オプション（新株予約権）発行内容確定のお知らせ |
| 20240808 | 13:00 | 日本電計 | 第３回ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240808 | 13:00 | 日本電計 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240613 | 15:30 | 日本電計 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240603 | 15:30 | 日本電計 | 自己株式の取得状況に関するお知らせ |
| 20240510 | 13:00 | 日本電計 | 2024年３月期 決算短信［日本基準］（連結） |
| 20240501 | 15:30 | 日本電計 | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:00 | 日本電計 | その他の関係会社の異動に関するお知らせ |
| 20240425 | 15:00 | 日本電計 | 支配株主等に関する事項について |
| 20240401 | 15:30 | 日本電計 | 自己株式の取得状況に関するお知らせ |
| 20240311 | 13:00 | 日本電計 | 役員の異動に関するお知らせ |
| 20240301 | 15:30 | 日本電計 | 自己株式の取得状況に関するお知らせ |
| 20240208 | 13:00 | 日本電計 | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240201 | 15:30 | 日本電計 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UD6B | 350 | 2024-09-12 15:08 | 日本電計株式会社 | あいホールディングス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9908 | 1 | 日本電計株式会社 計測機器の総合商社 | | 2024-12-22 03:27:39 |
| 9908 | 2 | 10月17日発売「株主手帳」2024年11月号に当社が紹介されました | 日本電計株式会社 計測機器の総合商社 | 2024-10-17 15:33:09 |
| 9908 | 2 | 数字で見る日本電計 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:53 |
| 9908 | 2 | 日本電計の強み | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:51 |
| 9908 | 2 | 日本電計の業績 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:50 |
| 9908 | 2 | 日本電計の市場と事業 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:48 |
| 9908 | 2 | 日本電計の歴史 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:47 |
| 9908 | 2 | 招集通知・決議通知 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:45 |
| 9908 | 2 | 株式・配当に関するお手続きについて | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:44 |
| 9908 | 2 | 配当・株主還元 | 日本電計株式会社 計測機器の総合商社 | 2024-06-19 11:57:42 |