| 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 | 11,750 | 11,750 | 11,450 | 11,470 | 15,400 | -180 | 98% | 98% | 72% | ▼ | 99% | 99% | 97% | 98% | 107% |
| 20240925 | 11,570 | 11,640 | 11,400 | 11,460 | 9,100 | -10 | 100% | 99% | 59% | ▼▼ | 102% | 99% | 98% | 98% | 107% |
| 20240926 | 11,460 | 11,700 | 11,420 | 11,660 | 27,500 | 200 | 102% | 102% | 302% | ▲ | 98% | 93% | 95% | 99% | 109% |
| 20240927 | 11,760 | 11,760 | 11,500 | 11,530 | 15,400 | -130 | 99% | 98% | 56% | ▼ | 99% | 98% | 96% | 98% | 108% |
| 20240930 | 11,360 | 11,550 | 11,240 | 11,300 | 13,500 | -230 | 98% | 99% | 88% | ▼▼ | 101% | 99% | 95% | 96% | 106% |
| 20241001 | 11,240 | 11,440 | 11,210 | 11,400 | 14,800 | 100 | 101% | 101% | 110% | ▲ | 95% | 98% | 94% | 97% | 107% |
| 20241002 | 11,400 | 11,400 | 10,820 | 10,880 | 28,700 | -520 | 95% | 95% | 194% | ▼ | 98% | 98% | 96% | 93% | 102% |
| 20241003 | 11,210 | 11,240 | 10,940 | 10,950 | 16,900 | 70 | 101% | 98% | 59% | ▲ | 101% | 102% | 98% | 93% | 103% |
| 20241004 | 11,000 | 11,310 | 11,000 | 11,100 | 17,500 | 150 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 96% | 95% | 104% |
| 20241007 | 11,210 | 11,210 | 11,090 | 11,170 | 12,900 | 70 | 101% | 100% | 74% | ▲▲▲ | 98% | 100% | 96% | 95% | 105% |
| 20241008 | 11,170 | 11,230 | 10,910 | 10,910 | 9,300 | -260 | 98% | 98% | 72% | ▼ | 99% | 99% | 97% | 93% | 102% |
| 20241009 | 11,050 | 11,080 | 10,950 | 10,980 | 8,300 | 70 | 101% | 99% | 89% | ▲ | 102% | 98% | 98% | 94% | 103% |
| 20241010 | 10,980 | 11,300 | 10,970 | 11,250 | 20,300 | 270 | 102% | 102% | 245% | ▲▲ | 99% | 95% | 95% | 96% | 105% |
| 20241011 | 11,290 | 11,300 | 11,090 | 11,150 | 14,600 | -100 | 99% | 99% | 72% | ▼ | 98% | 96% | 96% | 95% | 102% |
| 20241015 | 11,130 | 11,180 | 10,880 | 10,940 | 25,600 | -210 | 98% | 98% | 175% | ▼▼ | 99% | 99% | 101% | 93% | 101% |
| 20241016 | 10,840 | 10,910 | 10,730 | 10,730 | 18,800 | -210 | 98% | 99% | 73% | ▼▼▼ | 99% | 99% | 101% | 92% | 100% |
| 20241017 | 10,770 | 10,860 | 10,700 | 10,700 | 13,000 | -30 | 100% | 99% | 69% | ▼▼▼▼ | 99% | 98% | 101% | 92% | 100% |
| 20241018 | 10,800 | 10,850 | 10,630 | 10,650 | 11,100 | -50 | 100% | 99% | 85% | ▼▼▼▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20241021 | 10,620 | 10,710 | 10,550 | 10,690 | 10,900 | 40 | 100% | 101% | 98% | ▲ | 101% | 100% | 103% | 92% | 100% |
| 20241022 | 10,610 | 10,810 | 10,610 | 10,680 | 12,700 | -10 | 100% | 101% | 117% | ▼ | 99% | 100% | 102% | 92% | 100% |
| 20241023 | 10,680 | 10,740 | 10,590 | 10,590 | 6,800 | -90 | 99% | 99% | 54% | ▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20241024 | 10,540 | 10,690 | 10,460 | 10,500 | 13,500 | -90 | 99% | 100% | 199% | ▼▼▼ | 99% | 101% | 103% | 90% | 100% |
| 20241025 | 10,660 | 10,660 | 10,400 | 10,520 | 12,300 | 20 | 100% | 99% | 91% | ▲ | 101% | 102% | 104% | 91% | 100% |
| 20241028 | 10,540 | 10,710 | 10,450 | 10,620 | 12,200 | 100 | 101% | 101% | 99% | ▲▲ | 101% | 98% | 103% | 93% | 101% |
| 20241029 | 10,620 | 10,760 | 10,620 | 10,680 | 17,500 | 60 | 101% | 101% | 143% | ▲▲▲ | 98% | 98% | 101% | 94% | 102% |
| 20241030 | 10,850 | 10,850 | 10,550 | 10,630 | 23,300 | -50 | 100% | 98% | 133% | ▼ | 101% | 100% | 103% | 94% | 101% |
| 20241031 | 10,630 | 10,750 | 10,550 | 10,740 | 12,600 | 110 | 101% | 101% | 54% | ▲ | 98% | 101% | 104% | 95% | 102% |
| 20241101 | 10,560 | 10,650 | 10,380 | 10,380 | 15,000 | -360 | 97% | 98% | 119% | ▼ | 99% | 101% | 107% | 92% | 100% |
| 20241105 | 10,400 | 10,440 | 10,300 | 10,310 | 8,700 | -70 | 99% | 99% | 58% | ▼▼ | 103% | 104% | 108% | 92% | 100% |
| 20241106 | 10,310 | 10,750 | 10,260 | 10,600 | 14,100 | 290 | 103% | 103% | 162% | ▲ | 100% | 103% | 105% | 94% | 103% |
| 20241107 | 10,600 | 10,720 | 10,500 | 10,650 | 13,900 | 50 | 100% | 100% | 99% | ▲▲ | 98% | 102% | 103% | 95% | 103% |
| 20241108 | 10,750 | 10,860 | 10,500 | 10,500 | 12,500 | -150 | 99% | 98% | 90% | ▼ | 100% | 104% | 106% | 93% | 102% |
| 20241111 | 10,500 | 10,550 | 10,490 | 10,500 | 5,000 | 0 | 100% | 100% | 40% | -- | 102% | 104% | 106% | 94% | 102% |
| 20241112 | 10,510 | 10,770 | 10,510 | 10,720 | 10,000 | 220 | 102% | 102% | 200% | ▲ | 102% | 100% | 103% | 98% | 104% |
| 20241113 | 10,720 | 10,930 | 10,720 | 10,930 | 15,100 | 210 | 102% | 102% | 151% | ▲▲ | 99% | 99% | 105% | 100% | 106% |
| 20241114 | 11,000 | 11,220 | 10,910 | 10,910 | 13,800 | -20 | 100% | 99% | 91% | ▼ | 100% | 100% | 107% | 100% | 106% |
| 20241115 | 10,910 | 11,060 | 10,890 | 10,890 | 6,500 | -20 | 100% | 100% | 47% | ▼▼ | 99% | 101% | 108% | 100% | 106% |
| 20241118 | 10,760 | 10,900 | 10,700 | 10,700 | 9,600 | -190 | 98% | 99% | 148% | ▼▼▼ | 100% | 102% | 109% | 98% | 104% |
| 20241119 | 10,660 | 10,800 | 10,620 | 10,680 | 8,900 | -20 | 100% | 100% | 93% | ▼▼▼▼ | 102% | 102% | 112% | 98% | 104% |
| 20241120 | 10,680 | 10,910 | 10,680 | 10,860 | 7,900 | 180 | 102% | 102% | 89% | ▲ | 100% | 101% | 111% | 99% | 105% |
| 20241121 | 10,860 | 10,940 | 10,850 | 10,880 | 5,700 | 20 | 100% | 100% | 72% | ▲▲ | 100% | 101% | 111% | 100% | 106% |
| 20241122 | 10,880 | 10,980 | 10,880 | 10,920 | 6,300 | 40 | 100% | 100% | 111% | ▲▲▲ | 99% | 100% | 110% | 100% | 106% |
| 20241125 | 10,920 | 11,020 | 10,810 | 10,810 | 16,200 | -110 | 99% | 99% | 257% | ▼ | 101% | 103% | 111% | 99% | 105% |
| 20241126 | 10,800 | 10,950 | 10,800 | 10,920 | 9,000 | 110 | 101% | 101% | 56% | ▲ | 99% | 102% | 110% | 100% | 106% |
| 20241127 | 10,920 | 10,960 | 10,790 | 10,840 | 14,600 | -80 | 99% | 99% | 162% | ▼ | 102% | 102% | 112% | 99% | 105% |
| 20241128 | 10,730 | 10,950 | 10,730 | 10,940 | 5,200 | 100 | 101% | 102% | 36% | ▲ | 99% | 98% | 110% | 100% | 106% |
| 20241129 | 10,990 | 11,010 | 10,870 | 10,900 | 8,200 | -40 | 100% | 99% | 158% | ▼ | 102% | 100% | 111% | 100% | 106% |
| 20241202 | 10,820 | 11,090 | 10,800 | 11,090 | 17,200 | 190 | 102% | 102% | 210% | ▲ | 99% | 98% | 109% | 100% | 108% |
| 20241203 | 11,090 | 11,260 | 10,980 | 10,980 | 17,000 | -110 | 99% | 99% | 99% | ▼ | 98% | 100% | 110% | 99% | 105% |
| 20241204 | 10,960 | 11,130 | 10,710 | 10,710 | 19,200 | -270 | 98% | 98% | 113% | ▼▼ | 100% | 108% | 112% | 97% | 102% |
| 20241205 | 10,710 | 10,770 | 10,670 | 10,740 | 9,700 | 30 | 100% | 100% | 51% | ▲ | 101% | 108% | 112% | 97% | 102% |
| 20241206 | 10,740 | 10,840 | 10,650 | 10,810 | 10,500 | 70 | 101% | 101% | 108% | ▲▲ | 100% | 106% | 0% | 97% | 103% |
| 20241209 | 10,950 | 10,980 | 10,810 | 10,900 | 13,900 | 90 | 101% | 100% | 132% | ▲▲▲ | 100% | 105% | 0% | 98% | 102% |
| 20241210 | 11,050 | 11,050 | 10,880 | 11,000 | 12,400 | 100 | 101% | 100% | 89% | ▲▲▲▲ | 89% | 92% | 0% | 99% | 103% |
| 20241211 | 13,000 | 13,000 | 11,390 | 11,530 | 184,400 | 530 | 105% | 89% | 1487% | ▲▲▲▲▲ | 101% | 105% | 0% | 100% | 108% |
| 20241212 | 11,500 | 11,880 | 11,350 | 11,650 | 48,200 | 120 | 101% | 101% | 26% | ▲▲▲▲▲▲ | 97% | 101% | 0% | 100% | 109% |
| 20241213 | 11,870 | 12,180 | 11,450 | 11,550 | 83,400 | -100 | 99% | 97% | 173% | ▼ | 99% | 104% | 0% | 99% | 108% |
| 20241216 | 11,530 | 11,860 | 11,290 | 11,470 | 53,000 | -80 | 99% | 99% | 64% | ▼▼ | 103% | 103% | 0% | 98% | 107% |
| 20241217 | 11,610 | 12,140 | 11,600 | 11,960 | 57,800 | 490 | 104% | 103% | 109% | ▲ | 99% | 0% | 0% | 100% | 112% |
| 20241218 | 12,110 | 12,110 | 11,890 | 12,040 | 21,200 | 80 | 101% | 99% | 37% | ▲▲ | 102% | 0% | 0% | 100% | 112% |
| 20241219 | 11,740 | 12,110 | 11,650 | 12,000 | 20,400 | -40 | 100% | 102% | 96% | ▼ | 100% | 0% | 0% | 100% | 112% |
| 20241220 | 12,000 | 12,100 | 11,920 | 11,980 | 26,900 | -20 | 100% | 100% | 132% | ▼▼ | % | % | % | 100% | 112% |
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 | 5,500 | 32,300 | 900 | 9,100 | 4,600 | 23,200 |
| 2024-12-06 | 3,900 | 12,000 | 800 | 5,700 | 3,100 | 6,300 |
| 2024-11-29 | 5,300 | 11,800 | 1,100 | 5,200 | 4,200 | 6,600 |
| 2024-11-22 | 5,800 | 11,300 | 800 | 4,800 | 5,000 | 6,500 |
| 2024-11-15 | 5,300 | 11,500 | 800 | 4,800 | 4,500 | 6,700 |
| 2024-11-08 | 4,100 | 12,800 | 900 | 5,100 | 3,200 | 7,700 |
| 2024-11-01 | 3,800 | 13,800 | 800 | 5,000 | 3,000 | 8,800 |
| 2024-10-25 | 4,000 | 13,600 | 800 | 3,800 | 3,200 | 9,800 |
| 2024-10-18 | 6,100 | 13,000 | 800 | 3,900 | 5,300 | 9,100 |
| 2024-10-11 | 6,600 | 11,700 | 900 | 2,900 | 5,700 | 8,800 |
| 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 |
|---|---|---|---|
| 20241212 | 15:30 | 東建コーポ | 2025年４月期（第49期）配当予想の修正に関するお知らせ |
| 20241212 | 15:30 | 東建コーポ | 2025年４月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241210 | 15:30 | 東建コーポ | 業績予想の修正に関するお知らせ |
| 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 |