| 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 | 3,030 | 3,030 | 2,990 | 3,000 | 87,000 | -15 | 100% | 99% | 121% | ▼▼▼ | 101% | 104% | 106% | 93% | 100% |
| 20250311 | 2,980 | 3,005 | 2,964 | 3,005 | 85,300 | 5 | 100% | 101% | 98% | ▲ | 102% | 104% | 106% | 93% | 100% |
| 20250312 | 2,990 | 3,035 | 2,980 | 3,035 | 57,000 | 30 | 101% | 102% | 67% | ▲▲ | 101% | 103% | 102% | 95% | 101% |
| 20250313 | 3,045 | 3,085 | 3,030 | 3,080 | 64,000 | 45 | 101% | 101% | 112% | ▲▲▲ | 100% | 102% | 100% | 96% | 103% |
| 20250314 | 3,070 | 3,090 | 3,060 | 3,080 | 59,400 | 0 | 100% | 100% | 93% | -- | 100% | 101% | 99% | 96% | 103% |
| 20250317 | 3,095 | 3,120 | 3,080 | 3,095 | 39,900 | 15 | 100% | 100% | 67% | ▲ | 100% | 101% | 97% | 97% | 103% |
| 20250318 | 3,100 | 3,120 | 3,100 | 3,100 | 51,800 | 5 | 100% | 100% | 130% | ▲▲ | 100% | 101% | 97% | 99% | 103% |
| 20250319 | 3,120 | 3,155 | 3,110 | 3,135 | 67,600 | 35 | 101% | 100% | 131% | ▲▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20250321 | 3,140 | 3,175 | 3,130 | 3,135 | 54,000 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 99% | 100% | 105% |
| 20250324 | 3,130 | 3,140 | 3,105 | 3,125 | 52,100 | -10 | 100% | 100% | 96% | ▼ | 100% | 99% | 100% | 100% | 104% |
| 20250325 | 3,140 | 3,140 | 3,120 | 3,125 | 35,500 | 0 | 100% | 100% | 68% | -- | 101% | 98% | 102% | 100% | 104% |
| 20250326 | 3,135 | 3,165 | 3,120 | 3,165 | 66,600 | 40 | 101% | 101% | 188% | ▲ | 100% | 97% | 101% | 100% | 106% |
| 20250327 | 3,150 | 3,175 | 3,135 | 3,165 | 49,800 | 0 | 100% | 100% | 75% | -- | 101% | 97% | 103% | 100% | 106% |
| 20250328 | 3,090 | 3,150 | 3,085 | 3,115 | 74,500 | -50 | 98% | 101% | 150% | ▼ | 99% | 96% | 104% | 98% | 104% |
| 20250331 | 3,080 | 3,085 | 3,050 | 3,055 | 72,300 | -60 | 98% | 99% | 97% | ▼▼ | 100% | 95% | 104% | 97% | 102% |
| 20250401 | 3,075 | 3,085 | 3,050 | 3,060 | 34,400 | 5 | 100% | 100% | 48% | ▲ | 98% | 94% | 104% | 97% | 102% |
| 20250402 | 3,080 | 3,080 | 3,000 | 3,010 | 56,600 | -50 | 98% | 98% | 165% | ▼ | 100% | 102% | 108% | 95% | 100% |
| 20250403 | 2,951 | 2,965 | 2,911 | 2,952 | 64,000 | -58 | 98% | 100% | 113% | ▼▼ | 100% | 104% | 110% | 93% | 100% |
| 20250404 | 2,903 | 2,925 | 2,872 | 2,913 | 87,200 | -39 | 99% | 100% | 136% | ▼▼▼ | 102% | 107% | 113% | 92% | 100% |
| 20250408 | 2,825 | 2,888 | 2,812 | 2,873 | 90,400 | -40 | 99% | 102% | 104% | ▼▼▼▼ | 102% | 106% | 114% | 91% | 100% |
| 20250409 | 2,830 | 2,909 | 2,811 | 2,882 | 118,600 | 9 | 100% | 102% | 131% | ▲ | 101% | 101% | 108% | 91% | 100% |
| 20250410 | 2,982 | 3,015 | 2,940 | 3,005 | 57,300 | 123 | 104% | 101% | 48% | ▲▲ | 101% | 103% | 111% | 95% | 105% |
| 20250411 | 2,945 | 2,976 | 2,894 | 2,968 | 75,100 | -37 | 99% | 101% | 131% | ▼ | 100% | 103% | 108% | 94% | 103% |
| 20250414 | 3,010 | 3,035 | 2,992 | 3,010 | 66,400 | 42 | 101% | 100% | 88% | ▲ | 98% | 102% | 107% | 95% | 105% |
| 20250415 | 3,045 | 3,045 | 2,995 | 2,996 | 28,400 | -14 | 100% | 98% | 43% | ▼ | 100% | 104% | 117% | 95% | 104% |
| 20250416 | 3,020 | 3,050 | 2,994 | 3,010 | 80,900 | 14 | 100% | 100% | 285% | ▲ | 100% | 106% | 117% | 95% | 105% |
| 20250417 | 3,015 | 3,025 | 2,987 | 3,025 | 40,600 | 15 | 100% | 100% | 50% | ▲▲ | 101% | 105% | 116% | 96% | 105% |
| 20250418 | 3,045 | 3,090 | 3,030 | 3,090 | 41,100 | 65 | 102% | 101% | 101% | ▲▲▲ | 101% | 102% | 115% | 98% | 108% |
| 20250421 | 3,075 | 3,115 | 3,075 | 3,095 | 30,000 | 5 | 100% | 101% | 73% | ▲▲▲▲ | 101% | 102% | 114% | 98% | 108% |
| 20250422 | 3,090 | 3,130 | 3,090 | 3,130 | 41,900 | 35 | 101% | 101% | 140% | ▲▲▲▲▲ | 101% | 100% | 112% | 99% | 109% |
| 20250423 | 3,160 | 3,225 | 3,160 | 3,195 | 88,100 | 65 | 102% | 101% | 210% | ▲▲▲▲▲▲ | 98% | 99% | 111% | 100% | 111% |
| 20250424 | 3,190 | 3,195 | 3,120 | 3,135 | 48,400 | -60 | 98% | 98% | 55% | ▼ | 100% | 100% | 113% | 98% | 109% |
| 20250425 | 3,135 | 3,150 | 3,110 | 3,130 | 46,800 | -5 | 100% | 100% | 97% | ▼▼ | 101% | 102% | 113% | 98% | 109% |
| 20250428 | 3,130 | 3,180 | 3,125 | 3,165 | 37,600 | 35 | 101% | 101% | 80% | ▲ | 100% | 101% | 112% | 99% | 110% |
| 20250430 | 3,145 | 3,160 | 3,125 | 3,155 | 50,000 | -10 | 100% | 100% | 133% | ▼ | 100% | 103% | 112% | 99% | 110% |
| 20250501 | 3,130 | 3,155 | 3,115 | 3,120 | 31,400 | -35 | 99% | 100% | 63% | ▼▼ | 101% | 105% | 113% | 98% | 109% |
| 20250502 | 3,120 | 3,160 | 3,110 | 3,140 | 44,000 | 20 | 101% | 101% | 140% | ▲ | 101% | 104% | 113% | 98% | 109% |
| 20250507 | 3,140 | 3,195 | 3,140 | 3,180 | 39,100 | 40 | 101% | 101% | 89% | ▲▲ | 100% | 101% | 113% | 100% | 111% |
| 20250508 | 3,180 | 3,195 | 3,150 | 3,180 | 30,600 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 112% | 100% | 111% |
| 20250509 | 3,190 | 3,245 | 3,190 | 3,225 | 59,700 | 45 | 101% | 101% | 195% | ▲ | 101% | 109% | 111% | 100% | 112% |
| 20250512 | 3,245 | 3,270 | 3,230 | 3,265 | 39,400 | 40 | 101% | 101% | 66% | ▲▲ | 98% | 108% | 110% | 100% | 110% |
| 20250513 | 3,270 | 3,275 | 3,190 | 3,205 | 90,800 | -60 | 98% | 98% | 230% | ▼ | 100% | 109% | 112% | 98% | 108% |
| 20250514 | 3,205 | 3,210 | 3,155 | 3,210 | 58,500 | 5 | 100% | 100% | 64% | ▲ | 100% | 108% | 113% | 98% | 107% |
| 20250515 | 3,200 | 3,255 | 3,145 | 3,215 | 141,200 | 5 | 100% | 100% | 241% | ▲▲ | 106% | 103% | 108% | 98% | 107% |
| 20250516 | 3,340 | 3,575 | 3,335 | 3,530 | 366,700 | 315 | 110% | 106% | 260% | ▲▲▲ | 99% | 98% | 102% | 100% | 117% |
| 20250519 | 3,530 | 3,545 | 3,435 | 3,495 | 319,700 | -35 | 99% | 99% | 87% | ▼ | 99% | 100% | 103% | 99% | 116% |
| 20250520 | 3,485 | 3,510 | 3,430 | 3,440 | 77,000 | -55 | 98% | 99% | 24% | ▼▼ | 100% | 101% | 105% | 97% | 111% |
| 20250521 | 3,440 | 3,475 | 3,420 | 3,450 | 59,400 | 10 | 100% | 100% | 77% | ▲ | 100% | 101% | 104% | 98% | 111% |
| 20250522 | 3,460 | 3,480 | 3,430 | 3,445 | 41,400 | -5 | 100% | 100% | 70% | ▼ | 101% | 102% | 105% | 98% | 110% |
| 20250523 | 3,440 | 3,480 | 3,430 | 3,460 | 43,500 | 15 | 100% | 101% | 105% | ▲ | 101% | 101% | 0% | 98% | 111% |
| 20250526 | 3,470 | 3,495 | 3,455 | 3,490 | 35,200 | 30 | 101% | 101% | 81% | ▲▲ | 99% | 102% | 0% | 99% | 112% |
| 20250527 | 3,480 | 3,485 | 3,435 | 3,440 | 27,200 | -50 | 99% | 99% | 77% | ▼ | 101% | 102% | 0% | 97% | 110% |
| 20250528 | 3,475 | 3,535 | 3,430 | 3,505 | 76,200 | 65 | 102% | 101% | 280% | ▲ | 100% | 102% | 0% | 99% | 112% |
| 20250529 | 3,525 | 3,535 | 3,475 | 3,510 | 40,600 | 5 | 100% | 100% | 53% | ▲▲ | 100% | 103% | 0% | 99% | 113% |
| 20250530 | 3,485 | 3,505 | 3,455 | 3,485 | 50,500 | -25 | 99% | 100% | 124% | ▼ | 101% | 103% | 0% | 99% | 112% |
| 20250602 | 3,485 | 3,535 | 3,450 | 3,535 | 54,000 | 50 | 101% | 101% | 107% | ▲ | 100% | 102% | 0% | 100% | 113% |
| 20250603 | 3,545 | 3,555 | 3,495 | 3,530 | 57,400 | -5 | 100% | 100% | 106% | ▼ | 101% | 0% | 0% | 100% | 111% |
| 20250604 | 3,555 | 3,615 | 3,530 | 3,580 | 81,400 | 50 | 101% | 101% | 142% | ▲ | 101% | 0% | 0% | 100% | 113% |
| 20250605 | 3,565 | 3,590 | 3,525 | 3,585 | 71,400 | 5 | 100% | 101% | 88% | ▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250606 | 3,615 | 3,625 | 3,580 | 3,600 | 55,400 | 15 | 100% | 100% | 78% | ▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,000 | 19,200 | 200 | 5,700 | 3,800 | 13,500 |
| 2025-05-23 | 4,500 | 22,900 | 100 | 6,400 | 4,400 | 16,500 |
| 2025-05-16 | 6,000 | 100,700 | 800 | 7,100 | 5,200 | 93,600 |
| 2025-05-09 | 1,000 | 20,200 | 100 | 4,900 | 900 | 15,300 |
| 2025-05-02 | 1,100 | 20,600 | 100 | 5,500 | 1,000 | 15,100 |
| 2025-04-25 | 900 | 21,000 | 0 | 4,800 | 900 | 16,200 |
| 2025-04-18 | 1,200 | 22,500 | 0 | 4,900 | 1,200 | 17,600 |
| 2025-04-11 | 1,200 | 24,300 | 0 | 5,400 | 1,200 | 18,900 |
| 2025-04-04 | 1,300 | 29,800 | 100 | 5,500 | 1,200 | 24,300 |
| 2025-03-28 | 1,000 | 25,200 | 0 | 6,700 | 1,000 | 18,500 |
| 2025-03-21 | 800 | 25,000 | 0 | 8,300 | 800 | 16,700 |
| 2025-03-14 | 300 | 30,600 | 0 | 8,600 | 300 | 22,000 |
| 2025-03-07 | 1,200 | 35,600 | 0 | 12,000 | 1,200 | 23,600 |
| 2025-02-28 | 3,800 | 37,100 | 0 | 15,500 | 3,800 | 21,600 |
| 2025-02-21 | 9,700 | 36,500 | 6,800 | 16,600 | 2,900 | 19,900 |
| 2025-02-14 | 10,600 | 30,400 | 8,800 | 15,400 | 1,800 | 15,000 |
| 2025-02-07 | 10,600 | 36,000 | 8,800 | 17,700 | 1,800 | 18,300 |
| 2025-01-31 | 10,500 | 32,800 | 8,800 | 16,800 | 1,700 | 16,000 |
| 2025-01-24 | 10,600 | 39,400 | 8,800 | 16,800 | 1,800 | 22,600 |
| 2025-01-17 | 10,400 | 44,100 | 8,800 | 16,400 | 1,600 | 27,700 |
| 2025-01-10 | 16,400 | 41,900 | 14,800 | 17,100 | 1,600 | 24,800 |
| 2024-12-27 | 16,500 | 20,100 | 14,800 | 5,800 | 1,700 | 14,300 |
| 2024-12-20 | 16,000 | 26,600 | 14,800 | 6,700 | 1,200 | 19,900 |
| 2024-12-13 | 16,300 | 21,900 | 14,900 | 6,200 | 1,400 | 15,700 |
| 2024-12-06 | 16,000 | 22,200 | 14,800 | 5,500 | 1,200 | 16,700 |
| 2024-11-29 | 15,900 | 21,900 | 14,800 | 5,100 | 1,100 | 16,800 |
| 2024-11-22 | 21,900 | 21,000 | 21,400 | 4,500 | 500 | 16,500 |
| 2024-11-15 | 35,400 | 24,400 | 34,900 | 4,500 | 500 | 19,900 |
| 2024-11-08 | 37,500 | 19,600 | 34,900 | 4,900 | 2,600 | 14,700 |
| 2024-11-01 | 37,600 | 26,800 | 34,900 | 14,000 | 2,700 | 12,800 |
| 2024-10-25 | 36,100 | 21,800 | 34,900 | 12,900 | 1,200 | 8,900 |
| 2024-10-18 | 36,300 | 21,100 | 34,900 | 12,900 | 1,400 | 8,200 |
| 2024-10-11 | 36,100 | 19,300 | 34,900 | 11,100 | 1,200 | 8,200 |
| 2024-10-04 | 36,600 | 25,400 | 34,900 | 19,000 | 1,700 | 6,400 |
| 2024-09-27 | 36,400 | 27,100 | 34,900 | 20,600 | 1,500 | 6,500 |
| 2024-09-20 | 37,200 | 29,100 | 34,900 | 22,300 | 2,300 | 6,800 |
| 2024-09-13 | 39,500 | 28,900 | 37,200 | 22,400 | 2,300 | 6,500 |
| 2024-09-06 | 39,700 | 30,300 | 37,200 | 21,800 | 2,500 | 8,500 |
| 2024-08-30 | 39,200 | 32,800 | 37,200 | 23,300 | 2,000 | 9,500 |
| 2024-08-23 | 39,000 | 33,100 | 37,200 | 22,100 | 1,800 | 11,000 |
| 2024-08-16 | 43,800 | 34,600 | 42,600 | 21,500 | 1,200 | 13,100 |
| 2024-08-09 | 44,900 | 29,100 | 42,600 | 15,000 | 2,300 | 14,100 |
| 2024-08-02 | 44,600 | 22,900 | 42,600 | 15,100 | 2,000 | 7,800 |
| 2024-07-26 | 49,200 | 24,500 | 42,600 | 16,600 | 6,600 | 7,900 |
| 2024-07-19 | 39,900 | 25,500 | 33,900 | 17,200 | 6,000 | 8,300 |
| 2024-07-12 | 35,600 | 24,600 | 33,900 | 15,700 | 1,700 | 8,900 |
| 2024-07-05 | 35,600 | 25,700 | 33,900 | 15,900 | 1,700 | 9,800 |
| 2024-06-28 | 35,600 | 25,000 | 33,900 | 16,500 | 1,700 | 8,500 |
| 2024-06-21 | 35,400 | 28,300 | 33,900 | 15,900 | 1,500 | 12,400 |
| 2024-06-14 | 35,500 | 37,900 | 33,900 | 19,100 | 1,600 | 18,800 |
| 2024-06-07 | 39,500 | 30,800 | 33,900 | 12,000 | 5,600 | 18,800 |
| 2024-05-31 | 31,400 | 32,700 | 29,900 | 12,100 | 1,500 | 20,600 |
| 2024-05-24 | 39,100 | 34,900 | 37,300 | 11,700 | 1,800 | 23,200 |
| 2024-05-17 | 53,800 | 36,600 | 52,000 | 12,500 | 1,800 | 24,100 |
| 2024-05-10 | 54,100 | 14,800 | 52,100 | 5,100 | 2,000 | 9,700 |
| 2024-05-02 | 53,400 | 13,600 | 52,000 | 4,100 | 1,400 | 9,500 |
| 2024-04-26 | 53,800 | 13,800 | 52,500 | 4,400 | 1,300 | 9,400 |
| 2024-04-19 | 53,400 | 15,600 | 52,000 | 4,800 | 1,400 | 10,800 |
| 2024-04-12 | 58,000 | 15,800 | 52,000 | 4,800 | 6,000 | 11,000 |
| 2024-04-05 | 57,800 | 19,800 | 52,000 | 5,700 | 5,800 | 14,100 |
| 2024-03-29 | 57,400 | 21,000 | 52,000 | 6,200 | 5,400 | 14,800 |
| 2024-03-22 | 57,700 | 16,300 | 52,000 | 4,600 | 5,700 | 11,700 |
| 2024-03-15 | 57,600 | 16,700 | 52,000 | 3,900 | 5,600 | 12,800 |
| 2024-03-08 | 57,100 | 19,900 | 52,000 | 3,700 | 5,100 | 16,200 |
| 2024-03-01 | 57,400 | 18,900 | 52,000 | 4,800 | 5,400 | 14,100 |
| 2024-02-22 | 41,600 | 18,400 | 36,200 | 4,300 | 5,400 | 14,100 |
| 2024-02-16 | 41,900 | 15,400 | 36,200 | 3,000 | 5,700 | 12,400 |
| 2024-02-09 | 42,000 | 16,900 | 36,200 | 4,600 | 5,800 | 12,300 |
| 2024-02-02 | 41,900 | 12,400 | 36,200 | 4,200 | 5,700 | 8,200 |
| 2024-01-26 | 42,100 | 11,800 | 36,200 | 4,200 | 5,900 | 7,600 |
| 2024-01-19 | 42,200 | 12,400 | 36,200 | 5,700 | 6,000 | 6,700 |
| 2024-01-12 | 41,200 | 9,600 | 36,200 | 3,700 | 5,000 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 16:00 | 東鉄工 | 代表取締役等の人事異動に関するお知らせ |
| 20250515 | 15:30 | 東鉄工 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250515 | 15:30 | 東鉄工 | 剰余金の配当（増配）に関するお知らせ |
| 20250515 | 15:30 | 東鉄工 | 中期経営計画「アクションプラン2029」の新たな目標設定について |
| 20250515 | 15:30 | 東鉄工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250207 | 15:30 | 東鉄工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | 東鉄工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | 東鉄工 | 第２四半期（中間期）業績予想と実績の差異および通期業績予想の修正に関するお知らせ |
| 20240807 | 15:30 | 東鉄工 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 13:00 | 東鉄工 | 支配株主等に関する事項について |
| 20240612 | 13:00 | 東鉄工 | 役員の人事異動に関するお知らせ |
| 20240515 | 13:00 | 東鉄工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 13:00 | 東鉄工 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:00 | 東鉄工 | 中期経営計画「アクションプラン２０２９」策定のお知らせ |
| 20240515 | 13:00 | 東鉄工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 13:00 | 東鉄工 | 役員の人事異動に関するお知らせ |
| 20240208 | 13:00 | 東鉄工 | 2024年３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 |
|---|---|---|---|---|---|
| S100VEY0 | 350 | 2025-03-21 10:27 | 東鉄工業株式会社 | 三井住友トラスト・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
| code | cate | site_title | modified |
|---|---|---|---|
| 1835 | 2 | 中期経営計画 | 東鉄工業株式会社 | 2024-06-19 00:34:02 |
| 1835 | 2 | IRライブラリー | 東鉄工業株式会社 | 2024-06-14 17:12:14 |
| 1835 | 2 | 株主還元・配当 | 東鉄工業株式会社 | 2024-06-14 17:11:52 |
| 1835 | 2 | 長期ビジョン | 東鉄工業株式会社 | 2024-06-14 17:11:42 |
| 1835 | 2 | 株主・投資家情報 | 東鉄工業株式会社 | 2024-06-14 09:14:37 |
| 1835 | 2 | ディスクロージャーポリシー | 東鉄工業株式会社 | 2024-06-14 09:12:12 |
| 1835 | 2 | 電子公告 | 東鉄工業株式会社 | 2024-06-14 09:12:09 |
| 1835 | 2 | よくあるご質問 | 東鉄工業株式会社 | 2024-06-14 09:12:07 |
| 1835 | 2 | 株式情報 | 東鉄工業株式会社 | 2024-06-14 09:12:04 |
| 1835 | 2 | 株主総会 | 東鉄工業株式会社 | 2024-06-14 09:12:01 |