| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 11,610 | 11,610 | 11,400 | 11,490 | 18,100 | -30 | 100% | 99% | 111% | ▼ | 101% | 103% | 104% | 92% | 101% |
| 20240712 | 11,440 | 11,800 | 11,440 | 11,560 | 22,800 | 70 | 101% | 101% | 126% | ▲ | 101% | 101% | 103% | 92% | 101% |
| 20240716 | 11,570 | 11,810 | 11,570 | 11,680 | 16,000 | 120 | 101% | 101% | 70% | ▲ | 98% | 98% | 100% | 93% | 102% |
| 20240717 | 11,890 | 11,890 | 11,600 | 11,700 | 9,400 | 20 | 100% | 98% | 59% | ▲ | 101% | 100% | 97% | 94% | 102% |
| 20240718 | 11,690 | 11,970 | 11,630 | 11,780 | 21,300 | 80 | 101% | 101% | 227% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20240719 | 11,780 | 11,800 | 11,610 | 11,740 | 11,100 | -40 | 100% | 100% | 52% | ▼ | 99% | 98% | 97% | 95% | 103% |
| 20240722 | 11,740 | 11,740 | 11,580 | 11,680 | 10,000 | -60 | 99% | 99% | 90% | ▼ | 100% | 99% | 98% | 95% | 102% |
| 20240723 | 11,680 | 11,830 | 11,600 | 11,670 | 8,400 | -10 | 100% | 100% | 84% | ▼ | 98% | 99% | 98% | 95% | 102% |
| 20240724 | 11,690 | 11,770 | 11,460 | 11,460 | 12,000 | -210 | 98% | 98% | 143% | ▼ | 100% | 104% | 100% | 94% | 100% |
| 20240725 | 11,460 | 11,640 | 11,400 | 11,510 | 16,500 | 50 | 100% | 100% | 138% | ▲ | 99% | 103% | 99% | 94% | 101% |
| 20240726 | 11,500 | 11,570 | 11,330 | 11,410 | 14,000 | -100 | 99% | 99% | 85% | ▼ | 102% | 100% | 100% | 96% | 100% |
| 20240729 | 11,410 | 11,640 | 11,410 | 11,620 | 17,300 | 210 | 102% | 102% | 124% | ▲ | 99% | 97% | 99% | 98% | 102% |
| 20240730 | 11,530 | 11,590 | 11,430 | 11,430 | 12,200 | -190 | 98% | 99% | 71% | ▼ | 104% | 95% | 101% | 97% | 100% |
| 20240731 | 11,430 | 11,900 | 11,430 | 11,880 | 17,500 | 450 | 104% | 104% | 143% | ▲ | 96% | 95% | 98% | 100% | 104% |
| 20240801 | 11,880 | 11,940 | 11,360 | 11,370 | 26,400 | -510 | 96% | 96% | 151% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20240802 | 11,230 | 11,410 | 11,020 | 11,220 | 28,700 | -150 | 99% | 100% | 109% | ▼ | 96% | 104% | 108% | 94% | 100% |
| 20240805 | 10,770 | 10,920 | 10,150 | 10,380 | 42,500 | -840 | 93% | 96% | 148% | ▼ | 100% | 104% | 107% | 87% | 100% |
| 20240806 | 10,870 | 11,190 | 10,730 | 10,890 | 28,900 | 510 | 105% | 100% | 68% | ▲ | 105% | 105% | 108% | 92% | 105% |
| 20240807 | 10,750 | 11,390 | 10,750 | 11,250 | 30,700 | 360 | 103% | 105% | 106% | ▲ | 101% | 102% | 105% | 95% | 108% |
| 20240808 | 11,050 | 11,250 | 10,930 | 11,110 | 14,200 | -140 | 99% | 101% | 46% | ▼ | 98% | 101% | 102% | 94% | 107% |
| 20240809 | 11,380 | 11,500 | 11,010 | 11,200 | 19,200 | 90 | 101% | 98% | 135% | ▲ | 101% | 102% | 104% | 94% | 108% |
| 20240813 | 11,200 | 11,270 | 11,090 | 11,270 | 9,700 | 70 | 101% | 101% | 51% | ▲▲ | 99% | 101% | 103% | 95% | 109% |
| 20240814 | 11,270 | 11,270 | 11,000 | 11,150 | 10,100 | -120 | 99% | 99% | 104% | ▼ | 100% | 101% | 102% | 94% | 107% |
| 20240815 | 11,270 | 11,350 | 11,240 | 11,310 | 10,200 | 160 | 101% | 100% | 101% | ▲ | 100% | 100% | 100% | 95% | 109% |
| 20240816 | 11,390 | 11,470 | 11,180 | 11,440 | 7,900 | 130 | 101% | 100% | 77% | ▲▲ | 99% | 100% | 103% | 96% | 110% |
| 20240819 | 11,400 | 11,620 | 11,290 | 11,310 | 13,200 | -130 | 99% | 99% | 167% | ▼ | 98% | 99% | 101% | 95% | 109% |
| 20240820 | 11,570 | 11,570 | 11,330 | 11,340 | 7,500 | 30 | 100% | 98% | 57% | ▲ | 100% | 101% | 104% | 95% | 109% |
| 20240821 | 11,320 | 11,410 | 11,260 | 11,320 | 8,700 | -20 | 100% | 100% | 116% | ▼ | 99% | 101% | 102% | 95% | 109% |
| 20240822 | 11,460 | 11,500 | 11,240 | 11,350 | 8,600 | 30 | 100% | 99% | 99% | ▲ | 99% | 101% | 102% | 96% | 109% |
| 20240823 | 11,470 | 11,470 | 11,230 | 11,330 | 11,200 | -20 | 100% | 99% | 130% | ▼ | 101% | 101% | 103% | 95% | 109% |
| 20240826 | 11,350 | 11,510 | 11,350 | 11,420 | 6,000 | 90 | 101% | 101% | 54% | ▲ | 99% | 99% | 102% | 96% | 110% |
| 20240827 | 11,520 | 11,610 | 11,420 | 11,460 | 5,900 | 40 | 100% | 99% | 98% | ▲▲ | 101% | 97% | 103% | 96% | 110% |
| 20240828 | 11,430 | 11,650 | 11,420 | 11,600 | 12,000 | 140 | 101% | 101% | 203% | ▲▲▲ | 99% | 96% | 102% | 98% | 112% |
| 20240829 | 11,540 | 11,570 | 11,450 | 11,480 | 8,300 | -120 | 99% | 99% | 69% | ▼ | 98% | 96% | 102% | 99% | 111% |
| 20240830 | 11,560 | 11,560 | 11,340 | 11,380 | 10,900 | -100 | 99% | 98% | 131% | ▼▼ | 97% | 98% | 102% | 98% | 110% |
| 20240902 | 11,400 | 11,400 | 11,080 | 11,080 | 11,900 | -300 | 97% | 97% | 109% | ▼▼▼ | 99% | 99% | 104% | 96% | 107% |
| 20240903 | 11,220 | 11,220 | 10,920 | 11,070 | 12,900 | -10 | 100% | 99% | 108% | ▼▼▼▼ | 103% | 101% | 108% | 95% | 102% |
| 20240904 | 10,780 | 11,140 | 10,730 | 11,080 | 28,800 | 10 | 100% | 103% | 223% | ▲ | 100% | 97% | 105% | 96% | 100% |
| 20240905 | 11,110 | 11,380 | 11,010 | 11,130 | 27,000 | 50 | 100% | 100% | 94% | ▲▲ | 99% | 98% | 104% | 96% | 101% |
| 20240906 | 11,240 | 11,360 | 11,140 | 11,150 | 16,500 | 20 | 100% | 99% | 61% | ▲▲▲ | 99% | 106% | 106% | 96% | 101% |
| 20240909 | 11,040 | 11,050 | 10,790 | 10,910 | 13,700 | -240 | 98% | 99% | 83% | ▼ | 99% | 108% | 107% | 94% | 100% |
| 20240910 | 10,910 | 11,190 | 10,830 | 10,830 | 6,700 | -80 | 99% | 99% | 49% | ▼▼ | 99% | 108% | 107% | 93% | 100% |
| 20240911 | 10,790 | 11,110 | 10,550 | 10,670 | 17,900 | -160 | 99% | 99% | 267% | ▼▼▼ | 102% | 108% | 106% | 92% | 100% |
| 20240912 | 10,800 | 11,090 | 10,800 | 10,990 | 15,600 | 320 | 103% | 102% | 87% | ▲ | 99% | 98% | 96% | 95% | 103% |
| 20240913 | 11,890 | 12,180 | 11,520 | 11,740 | 86,400 | 750 | 107% | 99% | 554% | ▲▲ | 99% | 99% | 95% | 100% | 110% |
| 20240917 | 11,800 | 11,920 | 11,330 | 11,650 | 23,200 | -90 | 99% | 99% | 27% | ▼ | 97% | 98% | 96% | 99% | 109% |
| 20240918 | 11,650 | 11,700 | 11,250 | 11,340 | 26,000 | -310 | 97% | 97% | 112% | ▼▼ | 101% | 102% | 98% | 97% | 106% |
| 20240919 | 11,440 | 11,610 | 11,300 | 11,610 | 15,100 | 270 | 102% | 101% | 58% | ▲ | 99% | 99% | 95% | 99% | 109% |
| 20240920 | 11,750 | 11,760 | 11,530 | 11,650 | 21,300 | 40 | 100% | 99% | 141% | ▲▲ | 98% | 98% | 93% | 99% | 109% |
| 20240924 | 11,750 | 11,750 | 11,450 | 11,470 | 15,400 | -180 | 98% | 98% | 72% | ▼ | 99% | 99% | 95% | 98% | 107% |
| 20240925 | 11,570 | 11,640 | 11,400 | 11,460 | 9,100 | -10 | 100% | 99% | 59% | ▼▼ | 102% | 99% | 0% | 98% | 107% |
| 20240926 | 11,460 | 11,700 | 11,420 | 11,660 | 27,500 | 200 | 102% | 102% | 302% | ▲ | 98% | 93% | 0% | 99% | 109% |
| 20240927 | 11,760 | 11,760 | 11,500 | 11,530 | 15,400 | -130 | 99% | 98% | 56% | ▼ | 99% | 98% | 0% | 98% | 108% |
| 20240930 | 11,360 | 11,550 | 11,240 | 11,300 | 13,500 | -230 | 98% | 99% | 88% | ▼▼ | 101% | 99% | 0% | 96% | 106% |
| 20241001 | 11,240 | 11,440 | 11,210 | 11,400 | 14,800 | 100 | 101% | 101% | 110% | ▲ | 95% | 98% | 0% | 97% | 107% |
| 20241002 | 11,400 | 11,400 | 10,820 | 10,880 | 28,700 | -520 | 95% | 95% | 194% | ▼ | 98% | 98% | 0% | 93% | 102% |
| 20241003 | 11,210 | 11,240 | 10,940 | 10,950 | 16,900 | 70 | 101% | 98% | 59% | ▲ | 101% | 100% | 0% | 93% | 103% |
| 20241004 | 11,000 | 11,310 | 11,000 | 11,100 | 17,500 | 150 | 101% | 101% | 104% | ▲▲ | 100% | 0% | 0% | 95% | 104% |
| 20241007 | 11,210 | 11,210 | 11,090 | 11,170 | 12,900 | 70 | 101% | 100% | 74% | ▲▲▲ | 98% | 0% | 0% | 95% | 105% |
| 20241008 | 11,170 | 11,230 | 10,910 | 10,910 | 9,300 | -260 | 98% | 98% | 72% | ▼ | 99% | 0% | 0% | 93% | 102% |
| 20241009 | 11,050 | 11,080 | 10,950 | 10,980 | 8,300 | 70 | 101% | 99% | 89% | ▲ | % | % | % | 94% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 6,800 | 11,300 | 900 | 3,300 | 5,900 | 8,000 |
| 2024-09-27 | 7,300 | 9,200 | 1,200 | 2,100 | 6,100 | 7,100 |
| 2024-09-20 | 9,000 | 7,900 | 1,200 | 2,000 | 7,800 | 5,900 |
| 2024-09-13 | 11,900 | 7,300 | 1,200 | 2,600 | 10,700 | 4,700 |
| 2024-09-06 | 11,900 | 6,600 | 1,200 | 2,200 | 10,700 | 4,400 |
| 2024-08-30 | 12,800 | 5,600 | 1,800 | 1,600 | 11,000 | 4,000 |
| 2024-08-23 | 12,500 | 5,600 | 1,800 | 1,600 | 10,700 | 4,000 |
| 2024-08-16 | 12,900 | 6,300 | 1,800 | 1,600 | 11,100 | 4,700 |
| 2024-08-09 | 11,900 | 6,100 | 1,300 | 1,700 | 10,600 | 4,400 |
| 2024-08-02 | 20,100 | 6,300 | 1,600 | 1,700 | 18,500 | 4,600 |
| 2024-07-26 | 21,800 | 6,000 | 1,600 | 1,700 | 20,200 | 4,300 |
| 2024-07-19 | 22,800 | 6,100 | 1,800 | 1,700 | 21,000 | 4,400 |
| 2024-07-12 | 22,800 | 6,200 | 1,700 | 1,700 | 21,100 | 4,500 |
| 2024-07-05 | 25,000 | 6,700 | 1,600 | 2,000 | 23,400 | 4,700 |
| 2024-06-28 | 31,200 | 6,700 | 1,600 | 2,200 | 29,600 | 4,500 |
| 2024-06-21 | 34,900 | 7,000 | 1,800 | 2,500 | 33,100 | 4,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | 東建コーポ | 主要株主の異動に関するお知らせ |
| 20240912 | 15:00 | 東建コーポ | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 東建コーポ | 投資単位の引下げに関する考え方及び方針等について |
| 20240613 | 15:00 | 東建コーポ | 業績予想値と実績値との差異に関するお知らせ |
| 20240613 | 15:00 | 東建コーポ | 2024年４月期 決算短信〔日本基準〕（連結） |
| 20240313 | 15:00 | 東建コーポ | 2024年４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 |
|---|---|---|---|
| 1766 | 2 | 【東建コーポレーション】IRカレンダー | 2024-06-26 16:30:52 |
| 1766 | 2 | 【東建コーポレーション】株主優待制度 | 2024-06-26 16:30:51 |
| 1766 | 2 | 【東建コーポレーション】配当実績 | 2024-06-26 16:30:49 |
| 1766 | 2 | 【東建コーポレーション】株主・投資家の皆様へ | 2024-06-26 16:30:47 |
| 1766 | 2 | 【東建コーポレーション】会社・IR情報 | 2024-06-26 16:30:38 |
| 1766 | 3 | 【東建コーポレーション】特定個人情報の適切な取扱いに関する基本方針 | 2024-06-26 16:30:53 |
| 1766 | 3 | 【ホームメイト・リサーチ】東建グループ公式YouTubeチャンネル更新情報 | 2024-06-26 16:30:48 |
| 1766 | 3 | 【ドクターマップ】病院検索／ホームメイト | 2024-06-26 16:30:46 |
| 1766 | 3 | 【東建コーポ】 賃貸経営ニュース | 2024-06-26 16:30:44 |