| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 12,840 | 12,960 | 12,670 | 12,770 | 15,300 | -70 | 99% | 99% | 89% | ▼▼ | 101% | 99% | 106% | 99% | 102% |
| 20250311 | 12,510 | 12,660 | 12,360 | 12,600 | 25,400 | -170 | 99% | 101% | 166% | ▼▼▼ | 98% | 100% | 105% | 97% | 101% |
| 20250312 | 12,600 | 12,680 | 12,350 | 12,350 | 30,200 | -250 | 98% | 98% | 119% | ▼▼▼▼ | 100% | 102% | 107% | 95% | 100% |
| 20250313 | 12,350 | 12,570 | 12,300 | 12,330 | 26,100 | -20 | 100% | 100% | 86% | ▼▼▼▼▼ | 99% | 104% | 105% | 95% | 100% |
| 20250314 | 12,280 | 12,280 | 11,890 | 12,200 | 43,200 | -130 | 99% | 99% | 166% | ▼▼▼▼▼▼ | 100% | 102% | 104% | 94% | 100% |
| 20250317 | 12,470 | 12,550 | 12,410 | 12,410 | 24,700 | 210 | 102% | 100% | 57% | ▲ | 101% | 103% | 104% | 96% | 102% |
| 20250318 | 12,460 | 12,660 | 12,450 | 12,560 | 20,100 | 150 | 101% | 101% | 81% | ▲▲ | 101% | 103% | 104% | 97% | 103% |
| 20250319 | 12,480 | 12,650 | 12,480 | 12,610 | 14,100 | 50 | 100% | 101% | 70% | ▲▲▲ | 101% | 103% | 103% | 97% | 103% |
| 20250321 | 12,670 | 12,800 | 12,670 | 12,740 | 22,200 | 130 | 101% | 101% | 157% | ▲▲▲▲ | 99% | 103% | 102% | 98% | 104% |
| 20250324 | 12,870 | 12,890 | 12,670 | 12,750 | 13,500 | 10 | 100% | 99% | 61% | ▲▲▲▲▲ | 100% | 103% | 102% | 98% | 105% |
| 20250325 | 12,800 | 12,850 | 12,660 | 12,850 | 12,400 | 100 | 101% | 100% | 92% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20250326 | 12,850 | 12,920 | 12,720 | 12,870 | 18,600 | 20 | 100% | 100% | 150% | ▲▲▲▲▲▲▲ | 101% | 99% | 104% | 99% | 105% |
| 20250327 | 12,860 | 12,990 | 12,790 | 12,990 | 24,700 | 120 | 101% | 101% | 133% | ▲▲▲▲▲▲▲▲ | 102% | 97% | 104% | 100% | 106% |
| 20250328 | 12,990 | 13,390 | 12,800 | 13,240 | 68,300 | 250 | 102% | 102% | 277% | ▲▲▲▲▲▲▲▲▲ | 99% | 97% | 103% | 100% | 109% |
| 20250331 | 13,070 | 13,110 | 12,780 | 12,900 | 65,000 | -340 | 97% | 99% | 95% | ▼ | 98% | 97% | 104% | 97% | 106% |
| 20250401 | 12,980 | 13,060 | 12,770 | 12,770 | 67,000 | -130 | 99% | 98% | 103% | ▼▼ | 99% | 99% | 107% | 96% | 105% |
| 20250402 | 12,730 | 12,780 | 12,520 | 12,630 | 63,800 | -140 | 99% | 99% | 95% | ▼▼▼ | 102% | 106% | 115% | 95% | 104% |
| 20250403 | 12,170 | 12,450 | 12,080 | 12,400 | 78,000 | -230 | 98% | 102% | 122% | ▼▼▼▼ | 101% | 103% | 112% | 94% | 102% |
| 20250404 | 12,470 | 12,730 | 12,370 | 12,630 | 92,900 | 230 | 102% | 101% | 119% | ▲ | 102% | 105% | 113% | 95% | 104% |
| 20250408 | 12,360 | 12,810 | 12,360 | 12,580 | 68,100 | -50 | 100% | 102% | 73% | ▼ | 101% | 104% | 112% | 95% | 103% |
| 20250409 | 12,450 | 12,700 | 12,400 | 12,530 | 42,500 | -50 | 100% | 101% | 62% | ▼▼ | 99% | 99% | 108% | 95% | 103% |
| 20250410 | 12,980 | 13,010 | 12,700 | 12,880 | 62,000 | 350 | 103% | 99% | 146% | ▲ | 100% | 101% | 109% | 97% | 106% |
| 20250411 | 12,770 | 12,860 | 12,640 | 12,790 | 48,500 | -90 | 99% | 100% | 78% | ▼ | 100% | 101% | 108% | 97% | 105% |
| 20250414 | 12,900 | 13,020 | 12,820 | 12,930 | 36,500 | 140 | 101% | 100% | 75% | ▲ | 98% | 100% | 107% | 98% | 106% |
| 20250415 | 13,020 | 13,050 | 12,800 | 12,820 | 46,600 | -110 | 99% | 98% | 128% | ▼ | 99% | 101% | 108% | 97% | 103% |
| 20250416 | 12,980 | 12,980 | 12,840 | 12,850 | 42,400 | 30 | 100% | 99% | 91% | ▲ | 100% | 102% | 109% | 97% | 104% |
| 20250417 | 12,850 | 13,000 | 12,800 | 12,870 | 51,300 | 20 | 100% | 100% | 121% | ▲▲ | 101% | 103% | 107% | 97% | 104% |
| 20250418 | 13,000 | 13,090 | 12,920 | 13,080 | 68,200 | 210 | 102% | 101% | 133% | ▲▲▲ | 100% | 103% | 107% | 99% | 105% |
| 20250421 | 13,090 | 13,130 | 12,970 | 13,050 | 47,000 | -30 | 100% | 100% | 69% | ▼ | 100% | 104% | 107% | 99% | 105% |
| 20250422 | 13,000 | 13,070 | 12,870 | 13,020 | 64,000 | -30 | 100% | 100% | 136% | ▼▼ | 101% | 103% | 107% | 98% | 105% |
| 20250423 | 13,000 | 13,180 | 13,000 | 13,070 | 95,500 | 50 | 100% | 101% | 149% | ▲ | 103% | 105% | 105% | 99% | 105% |
| 20250424 | 13,000 | 13,790 | 13,000 | 13,390 | 325,500 | 320 | 102% | 103% | 341% | ▲▲ | 101% | 104% | 101% | 100% | 108% |
| 20250425 | 13,400 | 13,570 | 13,350 | 13,490 | 191,300 | 100 | 101% | 101% | 59% | ▲▲▲ | 99% | 106% | 102% | 100% | 109% |
| 20250428 | 13,140 | 13,360 | 12,930 | 12,960 | 261,200 | -530 | 96% | 99% | 137% | ▼ | 102% | 107% | 103% | 96% | 105% |
| 20250430 | 13,070 | 13,480 | 12,960 | 13,330 | 105,800 | 370 | 103% | 102% | 41% | ▲ | 101% | 103% | 100% | 99% | 108% |
| 20250501 | 13,500 | 13,710 | 13,470 | 13,640 | 75,300 | 310 | 102% | 101% | 71% | ▲▲ | 102% | 102% | 99% | 100% | 110% |
| 20250502 | 13,630 | 14,140 | 13,610 | 13,960 | 85,400 | 320 | 102% | 102% | 113% | ▲▲▲ | 99% | 99% | 97% | 100% | 113% |
| 20250507 | 14,000 | 14,150 | 13,830 | 13,850 | 52,100 | -110 | 99% | 99% | 61% | ▼ | 101% | 99% | 98% | 99% | 111% |
| 20250508 | 13,850 | 13,980 | 13,800 | 13,920 | 34,900 | 70 | 101% | 101% | 67% | ▲ | 101% | 97% | 99% | 100% | 111% |
| 20250509 | 13,830 | 14,080 | 13,830 | 13,960 | 32,400 | 40 | 100% | 101% | 93% | ▲▲ | 100% | 96% | 99% | 100% | 111% |
| 20250512 | 13,960 | 14,130 | 13,820 | 13,920 | 29,100 | -40 | 100% | 100% | 90% | ▼ | 99% | 97% | 100% | 100% | 109% |
| 20250513 | 13,840 | 13,890 | 13,600 | 13,700 | 35,800 | -220 | 98% | 99% | 123% | ▼▼ | 99% | 99% | 101% | 98% | 107% |
| 20250514 | 13,620 | 13,620 | 13,360 | 13,470 | 31,300 | -230 | 98% | 99% | 87% | ▼▼▼ | 100% | 101% | 103% | 96% | 105% |
| 20250515 | 13,360 | 13,650 | 13,320 | 13,370 | 16,500 | -100 | 99% | 100% | 53% | ▼▼▼▼ | 101% | 101% | 104% | 96% | 104% |
| 20250516 | 13,320 | 13,460 | 13,310 | 13,450 | 21,700 | 80 | 101% | 101% | 132% | ▲ | 100% | 100% | 103% | 96% | 105% |
| 20250519 | 13,450 | 13,490 | 13,240 | 13,450 | 19,300 | 0 | 100% | 100% | 89% | -- | 100% | 99% | 103% | 96% | 105% |
| 20250520 | 13,450 | 13,650 | 13,370 | 13,460 | 21,800 | 10 | 100% | 100% | 113% | ▲ | 100% | 99% | 103% | 96% | 104% |
| 20250521 | 13,460 | 13,480 | 13,360 | 13,410 | 12,000 | -50 | 100% | 100% | 55% | ▼ | 101% | 100% | 104% | 96% | 103% |
| 20250522 | 13,320 | 13,560 | 13,320 | 13,390 | 13,600 | -20 | 100% | 101% | 113% | ▼▼ | 99% | 99% | 102% | 96% | 103% |
| 20250523 | 13,490 | 13,510 | 13,380 | 13,380 | 18,200 | -10 | 100% | 99% | 134% | ▼▼▼ | 100% | 100% | 0% | 96% | 103% |
| 20250526 | 13,400 | 13,490 | 13,340 | 13,360 | 13,900 | -20 | 100% | 100% | 76% | ▼▼▼▼ | 99% | 101% | 0% | 96% | 103% |
| 20250527 | 13,360 | 13,420 | 13,270 | 13,270 | 20,900 | -90 | 99% | 99% | 150% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 102% |
| 20250528 | 13,330 | 13,530 | 13,290 | 13,380 | 27,400 | 110 | 101% | 100% | 131% | ▲ | 100% | 102% | 0% | 96% | 103% |
| 20250529 | 13,320 | 13,440 | 13,280 | 13,370 | 22,000 | -10 | 100% | 100% | 80% | ▼ | 101% | 103% | 0% | 96% | 101% |
| 20250530 | 13,300 | 13,490 | 13,290 | 13,420 | 21,600 | 50 | 100% | 101% | 98% | ▲ | 101% | 104% | 0% | 96% | 101% |
| 20250602 | 13,320 | 13,530 | 13,320 | 13,500 | 16,900 | 80 | 101% | 101% | 78% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20250603 | 13,500 | 13,570 | 13,370 | 13,520 | 16,500 | 20 | 100% | 100% | 98% | ▲▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 13,500 | 13,620 | 13,410 | 13,470 | 12,600 | -50 | 100% | 100% | 76% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20250605 | 13,500 | 13,790 | 13,480 | 13,680 | 27,300 | 210 | 102% | 101% | 217% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 13,680 | 13,810 | 13,680 | 13,800 | 14,900 | 120 | 101% | 101% | 55% | ▲▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 14,100 | 6,200 | 2,800 | 3,000 | 11,300 | 3,200 |
| 2025-05-23 | 16,800 | 9,400 | 3,100 | 5,800 | 13,700 | 3,600 |
| 2025-05-16 | 17,000 | 8,800 | 3,300 | 5,800 | 13,700 | 3,000 |
| 2025-05-09 | 22,300 | 11,000 | 3,700 | 2,600 | 18,600 | 8,400 |
| 2025-05-02 | 26,300 | 12,500 | 4,300 | 2,700 | 22,000 | 9,800 |
| 2025-04-25 | 459,600 | 17,600 | 418,500 | 3,300 | 41,100 | 14,300 |
| 2025-04-18 | 202,200 | 14,800 | 181,500 | 3,900 | 20,700 | 10,900 |
| 2025-04-11 | 124,400 | 14,400 | 111,300 | 4,800 | 13,100 | 9,600 |
| 2025-04-04 | 90,200 | 19,900 | 78,000 | 5,400 | 12,200 | 14,500 |
| 2025-03-28 | 28,700 | 16,100 | 18,200 | 3,800 | 10,500 | 12,300 |
| 2025-03-21 | 10,700 | 19,200 | 3,400 | 3,800 | 7,300 | 15,400 |
| 2025-03-14 | 10,100 | 17,900 | 3,100 | 5,500 | 7,000 | 12,400 |
| 2025-03-07 | 11,300 | 12,700 | 3,400 | 4,300 | 7,900 | 8,400 |
| 2025-02-28 | 7,700 | 12,300 | 1,000 | 3,700 | 6,700 | 8,600 |
| 2025-02-21 | 7,200 | 12,700 | 900 | 3,700 | 6,300 | 9,000 |
| 2025-02-14 | 7,600 | 10,300 | 900 | 3,800 | 6,700 | 6,500 |
| 2025-02-07 | 6,500 | 9,400 | 800 | 3,300 | 5,700 | 6,100 |
| 2025-01-31 | 6,900 | 9,400 | 800 | 3,000 | 6,100 | 6,400 |
| 2025-01-24 | 4,900 | 11,700 | 800 | 4,100 | 4,100 | 7,600 |
| 2025-01-17 | 4,500 | 14,600 | 800 | 4,300 | 3,700 | 10,300 |
| 2025-01-10 | 5,300 | 14,900 | 800 | 4,200 | 4,500 | 10,700 |
| 2024-12-27 | 12,600 | 12,200 | 900 | 4,500 | 11,700 | 7,700 |
| 2024-12-20 | 8,500 | 18,700 | 900 | 5,300 | 7,600 | 13,400 |
| 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 |
|---|---|---|---|
| 20250331 | 16:30 | 東建コーポ | （訂正・数値データ訂正）「2024年４月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250331 | 16:30 | 東建コーポ | 過年度の有価証券報告書の訂正報告書の提出及び過年度の決算短信の一部訂正に関するお知らせ |
| 20250313 | 15:30 | 東建コーポ | 2025年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VU8N | 350 | 2025-06-03 16:22 | 東建コーポレーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100VEOA | 350 | 2025-03-24 15:41 | 東建コーポレーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UTGP | 350 | 2024-11-26 15:56 | 東建コーポレーション株式会社 | 光通信株式会社 | 変更報告書 |
| S100UIIZ | 360 | 2024-10-15 16:45 | 東建コーポレーション株式会社 | 左右田 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDWW | 350 | 2024-09-20 11:30 | 東建コーポレーション株式会社 | 左右田 稔 | 変更報告書 |
| S100TCES | 350 | 2024-05-07 15:09 | 東建コーポレーション株式会社 | 光通信株式会社 | 変更報告書 |
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 |