6932--遠藤照明-【電気機器】【施設用照明】百貨店など商業施設照明が強み
売上高:517060-当期純利益:46490-総資産:627530-時価:31355308----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
202503191,4231,4321,4181,42513,60010101%100%80%▲▲▲▲99%102%99%100%107%
202503211,4251,4331,4081,40926,200-1699%99%193%99%102%99%99%106%
202503241,4141,4141,3921,39330,400-1699%99%116%▼▼100%100%100%98%105%
202503251,4081,4231,3991,41358,20020101%100%191%102%97%103%99%106%
202503261,4211,4501,4141,44942,60036103%102%73%▲▲100%95%103%100%109%
202503271,4361,4441,4241,44234,800-7100%100%82%98%95%107%100%107%
202503281,4261,4301,3941,40330,300-3997%98%87%▼▼99%96%112%97%103%
202503311,3901,3901,3551,37342,600-3098%99%141%▼▼▼98%91%113%95%101%
202504011,3871,4021,3651,36526,600-899%98%62%▼▼▼▼98%89%122%94%100%
202504021,3801,3831,3421,34952,200-1699%98%196%▼▼▼▼▼103%100%142%93%100%
202504031,2911,3391,2861,33090,600-1999%103%174%▼▼▼▼▼▼97%100%141%92%100%
202504041,3011,3071,2391,263149,700-6795%97%165%▼▼▼▼▼▼▼102%109%152%87%100%
202504081,2051,2521,2041,232108,200-3198%102%72%▼▼▼▼▼▼▼▼100%112%153%85%100%
202504091,2021,2121,1591,20667,400-2698%100%62%▼▼▼▼▼▼▼▼▼100%105%142%83%100%
202504101,2961,2991,2711,29042,70084107%100%63%102%108%146%89%107%
202504111,2681,2971,2321,29749,0007101%102%115%▲▲99%106%141%90%108%
202504141,3271,3311,3101,31036,80013101%99%75%▲▲▲101%105%143%90%109%
202504151,3351,3581,3321,34733,70037103%101%92%▲▲▲▲102%106%143%93%112%
202504161,3341,3561,3311,35656,3009101%102%167%▲▲▲▲▲102%110%143%94%112%
202504171,3381,3691,3381,36546,1009101%102%82%▲▲▲▲▲▲104%109%143%94%113%
202504181,3571,4151,3571,40530,10040103%104%65%▲▲▲▲▲▲▲100%109%139%97%117%
202504211,4021,4091,3821,40229,600-3100%100%98%100%111%138%97%116%
202504221,4071,4211,3961,41247,40010101%100%160%103%109%136%97%117%
202504231,4281,4751,4211,46662,90054104%103%133%▲▲100%115%132%100%122%
202504241,4751,5131,4731,47953,40013101%100%85%▲▲▲102%123%134%100%123%
202504251,4891,5261,4841,52677,40047103%102%145%▲▲▲▲102%120%131%100%127%
202504281,5261,5631,5261,56369,20037102%102%89%▲▲▲▲▲98%113%128%100%130%
202504301,5841,5891,5391,553100,900-1099%98%146%99%108%121%99%129%
202505011,7031,7381,6751,690592,700137109%99%587%108%109%124%100%140%
202505021,7001,8401,6951,836496,200146109%108%84%▲▲97%101%114%100%152%
202505071,8501,9001,7531,792418,500-4498%97%84%99%105%117%98%149%
202505081,8011,8171,7691,791229,000-1100%99%55%▼▼103%107%118%98%149%
202505091,7771,8651,7711,837132,10046103%103%58%101%104%115%100%152%
202505121,8361,8611,8101,851186,40014101%101%141%▲▲103%106%115%100%143%
202505131,8271,8921,8131,876140,00025101%103%75%▲▲▲100%103%114%100%145%
202505141,8861,9131,8561,89392,80017101%100%66%▲▲▲▲101%102%113%100%145%
202505151,8911,9201,8661,90873,10015101%101%79%▲▲▲▲▲98%101%112%100%142%
202505161,9221,9301,8601,885123,900-2399%98%169%103%103%114%99%139%
202505191,8851,9591,8801,942110,30057103%103%89%100%104%112%100%142%
202505201,9161,9421,9001,90977,100-3398%100%70%101%105%112%98%136%
202505211,9091,9651,9031,929108,20020101%101%140%100%104%111%99%138%
202505221,9291,9431,9091,93254,0003100%100%50%▲▲101%105%111%99%137%
202505231,9341,9651,9341,94839,10016101%101%72%▲▲▲102%106%110%100%133%
202505261,9502,0181,9481,993138,40045102%102%354%▲▲▲▲99%104%106%100%135%
202505272,0222,0532,0012,005125,00012101%99%90%▲▲▲▲▲100%105%105%100%131%
202505282,0122,0331,9892,00292,200-3100%100%74%100%104%105%100%129%
202505292,0232,0412,0022,02570,20023101%100%76%102%103%105%100%130%
202505302,0252,0682,0252,05997,00034102%102%138%▲▲102%101%0%100%122%
202506022,0642,1082,0642,10392,70044102%102%96%▲▲▲99%101%0%100%117%
202506032,0802,0802,0412,06866,300-3598%99%72%101%103%0%98%115%
202506042,0742,1032,0412,09464,00026101%101%97%100%104%0%100%117%
202506052,0722,0802,0592,06838,300-2699%100%60%102%103%0%98%113%
202506062,0582,1192,0492,09340,60025101%102%106%100%101%0%100%113%
202506092,0932,1112,0702,08364,300-10100%100%158%103%102%0%99%111%
202506102,0902,1452,0892,145103,00062103%103%160%99%0%0%100%114%
202506112,1452,1582,1082,12181,800-2499%99%79%98%0%0%99%113%
202506132,1602,1612,1102,11241,900-9100%98%51%▼▼102%0%0%98%112%
202506162,0802,1302,0772,12252,40010100%102%125%%%%99%111%

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
2025-06-0639,000474,6000140,30039,000334,300
2025-05-3041,700473,9000148,70041,700325,200
2025-05-2338,400460,9000149,70038,400311,200
2025-05-1636,300477,6000173,20036,300304,400
2025-05-0938,200492,7000196,30038,200296,400
2025-05-0259,300480,7000207,70059,300273,000
2025-04-257,900372,4000226,0007,900146,400
2025-04-184,400348,1000204,5004,400143,600
2025-04-113,000346,4000185,0003,000161,400
2025-04-042,500380,3000232,3002,500148,000
2025-03-282,400396,0000240,6002,400155,400
2025-03-213,900400,0000238,8003,900161,200
2025-03-143,400407,2000244,9003,400162,300
2025-03-077,100385,9000226,6007,100159,300
2025-02-284,900361,8000204,2004,900157,600
2025-02-215,500362,0000199,1005,500162,900
2025-02-147,600340,6000186,8007,600153,800
2025-02-076,100342,8000184,7006,100158,100
2025-01-316,300353,4000182,8006,300170,600
2025-01-2412,300334,2000171,20012,300163,000
2025-01-1712,400338,3000172,90012,400165,400
2025-01-1012,300332,7000172,00012,300160,700
2024-12-2713,700336,6000183,30013,700153,300
2024-12-2014,000386,9000244,50014,000142,400
2024-12-1311,800393,2000242,80011,800150,400
2024-12-0614,700420,8000271,90014,700148,900
2024-11-2914,500422,8000273,60014,500149,200
2024-11-2215,200425,3000273,60015,200151,700
2024-11-1516,000432,0000273,20016,000158,800
2024-11-0816,700455,7000277,90016,700177,800
2024-11-0117,100459,6000275,50017,100184,100
2024-10-2517,500457,4000277,30017,500180,100
2024-10-1818,500457,7000277,80018,500179,900
2024-10-1117,600458,9000277,10017,600181,800
2024-10-0417,900466,2000275,20017,900191,000
2024-09-2721,900463,9000274,60021,900189,300
2024-09-2021,700465,9000274,50021,700191,400
2024-09-1327,000468,1000276,30027,000191,800
2024-09-0620,500564,7000349,80020,500214,900
2024-08-3020,700564,1000347,20020,700216,900
2024-08-2319,000598,6000343,30019,000255,300
2024-08-1616,900586,4000323,20016,900263,200
2024-08-0914,400594,3000325,10014,400269,200
2024-08-0217,600576,3000298,80017,600277,500
2024-07-2616,200552,7000256,80016,200295,900
2024-07-1919,800540,3000268,50019,800271,800
2024-07-1221,200562,9000269,80021,200293,100
2024-07-0526,000565,100200264,80025,800300,300
2024-06-2824,300591,900200276,50024,100315,400
2024-06-2123,400597,600200279,00023,200318,600
2024-06-1425,300590,000200278,20025,100311,800
2024-06-0724,800580,200200266,90024,600313,300
2024-05-3128,300578,300200266,90028,100311,400
2024-05-2426,800580,100200270,60026,600309,500
2024-05-1724,200573,500200297,50024,000276,000
2024-05-1030,600536,400200297,60030,400238,800
2024-05-0248,000593,600200321,40047,800272,200
2024-04-2625,900513,700200248,90025,700264,800
2024-04-1924,600482,100200240,20024,400241,900
2024-04-1227,500460,300200214,40027,300245,900
2024-04-0527,100449,700200213,20026,900236,500
2024-03-2930,600458,300200223,00030,400235,300
2024-03-2230,400438,700200206,30030,200232,400
2024-03-1524,500438,000200206,80024,300231,200
2024-03-0824,900503,800200242,80024,700261,000
2024-03-0124,000486,200200223,00023,800263,200
2024-02-2224,100491,700200224,50023,900267,200
2024-02-1624,400485,200200219,50024,200265,700
2024-02-0924,100457,000200209,90023,900247,100
2024-02-0227,200443,900400200,30026,800243,600
2024-01-2622,500408,500200248,10022,300160,400
2024-01-1925,200385,600200258,70025,000126,900
2024-01-1214,900381,900200236,40014,700145,500

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
2024-08-07 Diversified Select Opportunities Capital Management, LLC67,0000.45%-20,7001,0621,1731,0531,119157,400
2024-08-05 Diversified Select Opportunities Capital Management, LLC87,7000.59%-1,9001,1101,130951951264,900
2024-07-12 Diversified Select Opportunities Capital Management, LLC89,6000.60%15,3001,5271,5431,5251,53222,500
2024-05-22 Diversified Select Opportunities Capital Management, LLC74,3000.50%8001,5961,6551,5901,60797,500
2024-05-02 Diversified Select Opportunities Capital Management, LLC73,5000.49%-20,5001,4901,6091,4741,606241,800
2024-04-30 Diversified Select Opportunities Capital Management, LLC94,0000.63%21,4001,4511,4511,3981,432238,900
2024-04-25 Diversified Select Opportunities Capital Management, LLC72,6000.49%-1,7001,4421,4421,4111,43080,200
2024-04-08 Diversified Select Opportunities Capital Management, LLC74,3000.50%1,5111,5111,4651,47165,900

TDnet更新情報

報告日strtime銘柄タイトル
2025061716:00遠藤照明 当社取締役会の実効性に関する評価結果の概要について
2025061016:00遠藤照明 自己株式の取得状況に関するお知らせ
2025051916:00遠藤照明 取締役候補者及び監査役候補者の選任に関するお知らせ
2025051916:00遠藤照明 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ
2025051916:00遠藤照明 株主提案に対する当社取締役会の意見に関するお知らせ
2025043016:00遠藤照明 2025年3月期 決算短信〔日本基準〕(連結)
2025043016:00遠藤照明 中期経営計画の策定に関するお知らせ
2025043016:00遠藤照明 剰余金の配当に関するお知らせ
2025043016:00遠藤照明 自己株式取得に係る事項の決定に関するお知らせ
2025013116:00遠藤照明 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024103116:00遠藤照明 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024073116:00遠藤照明 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062616:00遠藤照明 当社取締役会の実効性に関する評価結果の概要について
2024052116:00遠藤照明 株主提案に対する当社取締役会の意見に関するお知らせ
2024043016:00遠藤照明 剰余金の配当に関するお知らせ
2024043016:00遠藤照明 2024年3月期決算短信〔日本基準〕(連結)
2024043016:00遠藤照明 定款一部変更に関するお知らせ
2024043016:00遠藤照明 取締役候補者の選任に関するお知らせ
2024042516:00遠藤照明 2024年3月期通期連結業績予想の修正に関するお知らせ
2024013116:00遠藤照明 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024013116:00遠藤照明 執行役員の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UTPT3502024-11-22 14:10株式会社遠藤照明三井住友DSアセットマネジメント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