| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,190 | 1,191 | 1,174 | 1,187 | 122,400 | 2 | 100% | 100% | 80% | ▲ | 100% | 102% | 98% | 98% | 102% |
| 20241226 | 1,187 | 1,195 | 1,181 | 1,192 | 125,500 | 5 | 100% | 100% | 103% | ▲▲ | 100% | 102% | 99% | 99% | 102% |
| 20241227 | 1,195 | 1,200 | 1,190 | 1,196 | 112,300 | 4 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241230 | 1,197 | 1,205 | 1,191 | 1,195 | 116,800 | -1 | 100% | 100% | 104% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20250106 | 1,208 | 1,246 | 1,203 | 1,210 | 416,300 | 15 | 101% | 100% | 356% | ▲ | 99% | 96% | 97% | 100% | 104% |
| 20250107 | 1,222 | 1,222 | 1,200 | 1,213 | 187,800 | 3 | 100% | 99% | 45% | ▲▲ | 98% | 96% | 98% | 100% | 104% |
| 20250108 | 1,213 | 1,216 | 1,190 | 1,193 | 201,400 | -20 | 98% | 98% | 107% | ▼ | 100% | 98% | 100% | 98% | 103% |
| 20250109 | 1,190 | 1,196 | 1,181 | 1,192 | 159,700 | -1 | 100% | 100% | 79% | ▼▼ | 99% | 97% | 100% | 98% | 102% |
| 20250110 | 1,191 | 1,191 | 1,177 | 1,179 | 103,000 | -13 | 99% | 99% | 64% | ▼▼▼ | 99% | 98% | 118% | 97% | 101% |
| 20250114 | 1,180 | 1,189 | 1,150 | 1,170 | 458,500 | -9 | 99% | 99% | 445% | ▼▼▼▼ | 99% | 99% | 120% | 96% | 101% |
| 20250115 | 1,167 | 1,171 | 1,147 | 1,161 | 181,800 | -9 | 99% | 99% | 40% | ▼▼▼▼▼ | 99% | 100% | 122% | 96% | 100% |
| 20250116 | 1,164 | 1,172 | 1,153 | 1,158 | 158,500 | -3 | 100% | 99% | 87% | ▼▼▼▼▼▼ | 100% | 101% | 122% | 95% | 100% |
| 20250117 | 1,158 | 1,163 | 1,143 | 1,159 | 149,400 | 1 | 100% | 100% | 94% | ▲ | 100% | 101% | 123% | 96% | 100% |
| 20250120 | 1,154 | 1,169 | 1,148 | 1,159 | 161,300 | 0 | 100% | 100% | 108% | -- | 99% | 101% | 121% | 96% | 100% |
| 20250121 | 1,169 | 1,173 | 1,161 | 1,161 | 77,800 | 2 | 100% | 99% | 48% | ▲ | 101% | 102% | 122% | 96% | 100% |
| 20250122 | 1,160 | 1,179 | 1,160 | 1,166 | 118,300 | 5 | 100% | 101% | 152% | ▲▲ | 100% | 101% | 121% | 96% | 101% |
| 20250123 | 1,168 | 1,171 | 1,159 | 1,168 | 177,500 | 2 | 100% | 100% | 150% | ▲▲▲ | 100% | 101% | 122% | 96% | 101% |
| 20250124 | 1,160 | 1,178 | 1,160 | 1,161 | 157,700 | -7 | 99% | 100% | 89% | ▼ | 101% | 101% | 120% | 96% | 100% |
| 20250127 | 1,177 | 1,192 | 1,174 | 1,184 | 286,300 | 23 | 102% | 101% | 182% | ▲ | 100% | 101% | 120% | 98% | 102% |
| 20250128 | 1,178 | 1,186 | 1,174 | 1,175 | 316,800 | -9 | 99% | 100% | 111% | ▼ | 99% | 98% | 120% | 97% | 101% |
| 20250129 | 1,177 | 1,181 | 1,163 | 1,164 | 260,900 | -11 | 99% | 99% | 82% | ▼▼ | 101% | 99% | 120% | 96% | 101% |
| 20250130 | 1,164 | 1,176 | 1,160 | 1,174 | 131,000 | 10 | 101% | 101% | 50% | ▲ | 101% | 100% | 118% | 97% | 101% |
| 20250131 | 1,182 | 1,197 | 1,175 | 1,190 | 284,600 | 16 | 101% | 101% | 217% | ▲▲ | 98% | 101% | 118% | 98% | 103% |
| 20250203 | 1,182 | 1,189 | 1,154 | 1,159 | 304,800 | -31 | 97% | 98% | 107% | ▼ | 98% | 119% | 119% | 96% | 100% |
| 20250204 | 1,172 | 1,199 | 1,148 | 1,152 | 419,700 | -7 | 99% | 98% | 138% | ▼▼ | 99% | 121% | 120% | 95% | 100% |
| 20250205 | 1,157 | 1,162 | 1,138 | 1,143 | 311,400 | -9 | 99% | 99% | 74% | ▼▼▼ | 102% | 123% | 120% | 96% | 100% |
| 20250206 | 1,155 | 1,179 | 1,155 | 1,179 | 238,400 | 36 | 103% | 102% | 77% | ▲ | 100% | 119% | 117% | 99% | 103% |
| 20250207 | 1,189 | 1,213 | 1,178 | 1,190 | 555,000 | 11 | 101% | 100% | 233% | ▲▲ | 102% | 102% | 101% | 100% | 104% |
| 20250210 | 1,370 | 1,408 | 1,330 | 1,396 | 1,706,100 | 206 | 117% | 102% | 307% | ▲▲▲ | 99% | 98% | 98% | 100% | 122% |
| 20250212 | 1,415 | 1,450 | 1,384 | 1,402 | 828,300 | 6 | 100% | 99% | 49% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 123% |
| 20250213 | 1,420 | 1,458 | 1,408 | 1,415 | 616,600 | 13 | 101% | 100% | 74% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 124% |
| 20250214 | 1,409 | 1,419 | 1,393 | 1,400 | 482,500 | -15 | 99% | 99% | 78% | ▼ | 96% | 97% | 99% | 99% | 122% |
| 20250217 | 1,400 | 1,405 | 1,348 | 1,348 | 840,200 | -52 | 96% | 96% | 174% | ▼▼ | 101% | 96% | 101% | 95% | 118% |
| 20250218 | 1,378 | 1,406 | 1,369 | 1,392 | 1,090,500 | 44 | 103% | 101% | 130% | ▲ | 99% | 96% | 99% | 98% | 122% |
| 20250219 | 1,405 | 1,424 | 1,384 | 1,390 | 549,900 | -2 | 100% | 99% | 50% | ▼ | 98% | 98% | 100% | 98% | 122% |
| 20250220 | 1,385 | 1,386 | 1,346 | 1,358 | 773,900 | -32 | 98% | 98% | 141% | ▼▼ | 99% | 103% | 104% | 96% | 119% |
| 20250225 | 1,336 | 1,345 | 1,318 | 1,327 | 334,500 | -31 | 98% | 99% | 43% | ▼▼▼ | 100% | 104% | 105% | 94% | 116% |
| 20250226 | 1,319 | 1,320 | 1,300 | 1,319 | 304,100 | -8 | 99% | 100% | 91% | ▼▼▼▼ | 102% | 104% | 104% | 93% | 115% |
| 20250227 | 1,326 | 1,361 | 1,319 | 1,355 | 391,700 | 36 | 103% | 102% | 129% | ▲ | 100% | 103% | 103% | 96% | 119% |
| 20250228 | 1,344 | 1,359 | 1,336 | 1,342 | 566,300 | -13 | 99% | 100% | 145% | ▼ | 101% | 102% | 102% | 95% | 117% |
| 20250303 | 1,362 | 1,377 | 1,360 | 1,374 | 332,800 | 32 | 102% | 101% | 59% | ▲ | 100% | 102% | 101% | 97% | 120% |
| 20250304 | 1,365 | 1,373 | 1,351 | 1,360 | 329,900 | -14 | 99% | 100% | 99% | ▼ | 101% | 100% | 102% | 96% | 119% |
| 20250305 | 1,360 | 1,383 | 1,358 | 1,378 | 310,400 | 18 | 101% | 101% | 94% | ▲ | 99% | 99% | 99% | 97% | 121% |
| 20250306 | 1,390 | 1,394 | 1,369 | 1,375 | 297,000 | -3 | 100% | 99% | 96% | ▼ | 101% | 100% | 101% | 97% | 120% |
| 20250307 | 1,368 | 1,393 | 1,360 | 1,388 | 384,500 | 13 | 101% | 101% | 129% | ▲ | 98% | 99% | 0% | 98% | 121% |
| 20250310 | 1,384 | 1,389 | 1,357 | 1,359 | 369,700 | -29 | 98% | 98% | 96% | ▼ | 100% | 101% | 0% | 96% | 115% |
| 20250311 | 1,360 | 1,368 | 1,336 | 1,365 | 547,400 | 6 | 100% | 100% | 148% | ▲ | 101% | 102% | 0% | 96% | 115% |
| 20250312 | 1,358 | 1,374 | 1,351 | 1,370 | 307,600 | 5 | 100% | 101% | 56% | ▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20250313 | 1,371 | 1,378 | 1,363 | 1,368 | 407,400 | -2 | 100% | 100% | 132% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20250314 | 1,369 | 1,374 | 1,360 | 1,365 | 333,900 | -3 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 0% | 96% | 103% |
| 20250317 | 1,365 | 1,377 | 1,357 | 1,369 | 371,300 | 4 | 100% | 100% | 111% | ▲ | 101% | 100% | 0% | 98% | 104% |
| 20250318 | 1,375 | 1,389 | 1,374 | 1,382 | 349,500 | 13 | 101% | 101% | 94% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20250319 | 1,380 | 1,393 | 1,375 | 1,384 | 413,000 | 2 | 100% | 100% | 118% | ▲▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20250321 | 1,390 | 1,403 | 1,379 | 1,382 | 860,700 | -2 | 100% | 99% | 208% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20250324 | 1,390 | 1,390 | 1,363 | 1,379 | 523,800 | -3 | 100% | 99% | 61% | ▼▼ | % | % | % | 99% | 105% |
| 20250325 | 1,380 | 1,386 | 1,374 | 1,386 | 425,800 | 0 | 0% | % | 0% | -- | % | % | % | % | % |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 10,600 | 385,300 | 2,500 | 126,200 | 8,100 | 259,100 |
| 2025-03-07 | 14,700 | 376,400 | 5,300 | 118,700 | 9,400 | 257,700 |
| 2025-02-28 | 41,700 | 362,400 | 6,300 | 105,900 | 35,400 | 256,500 |
| 2025-02-21 | 57,600 | 360,600 | 10,000 | 87,000 | 47,600 | 273,600 |
| 2025-02-14 | 211,000 | 301,000 | 47,600 | 76,600 | 163,400 | 224,400 |
| 2025-02-07 | 96,300 | 420,600 | 12,900 | 237,300 | 83,400 | 183,300 |
| 2025-01-31 | 146,400 | 297,400 | 13,900 | 157,000 | 132,500 | 140,400 |
| 2025-01-24 | 34,600 | 238,400 | 29,500 | 124,100 | 5,100 | 114,300 |
| 2025-01-17 | 4,900 | 249,900 | 500 | 118,000 | 4,400 | 131,900 |
| 2025-01-10 | 3,700 | 276,000 | 1,700 | 149,900 | 2,000 | 126,100 |
| 2024-12-27 | 5,100 | 247,300 | 1,700 | 137,200 | 3,400 | 110,100 |
| 2024-12-20 | 8,000 | 274,200 | 1,700 | 126,900 | 6,300 | 147,300 |
| 2024-12-13 | 9,800 | 288,000 | 1,700 | 133,000 | 8,100 | 155,000 |
| 2024-12-06 | 13,700 | 280,300 | 1,700 | 127,900 | 12,000 | 152,400 |
| 2024-11-29 | 14,600 | 398,500 | 1,800 | 185,700 | 12,800 | 212,800 |
| 2024-11-22 | 9,500 | 474,100 | 1,700 | 226,600 | 7,800 | 247,500 |
| 2024-11-15 | 4,800 | 560,000 | 500 | 257,000 | 4,300 | 303,000 |
| 2024-11-08 | 700 | 513,500 | 500 | 480,400 | 200 | 33,100 |
| 2024-11-01 | 600 | 523,600 | 400 | 483,500 | 200 | 40,100 |
| 2024-10-25 | 3,400 | 493,700 | 400 | 455,300 | 3,000 | 38,400 |
| 2024-10-18 | 5,900 | 492,500 | 400 | 449,600 | 5,500 | 42,900 |
| 2024-10-11 | 7,100 | 476,300 | 400 | 432,400 | 6,700 | 43,900 |
| 2024-10-04 | 10,800 | 465,400 | 400 | 421,800 | 10,400 | 43,600 |
| 2024-09-27 | 7,200 | 453,600 | 400 | 402,400 | 6,800 | 51,200 |
| 2024-09-20 | 7,200 | 484,200 | 400 | 438,400 | 6,800 | 45,800 |
| 2024-09-13 | 1,300 | 443,700 | 400 | 393,200 | 900 | 50,500 |
| 2024-09-06 | 1,800 | 776,700 | 400 | 721,900 | 1,400 | 54,800 |
| 2024-08-30 | 4,100 | 771,800 | 400 | 724,900 | 3,700 | 46,900 |
| 2024-08-23 | 3,800 | 778,600 | 400 | 728,400 | 3,400 | 50,200 |
| 2024-08-16 | 2,000 | 782,000 | 400 | 725,900 | 1,600 | 56,100 |
| 2024-08-09 | 1,900 | 787,600 | 400 | 728,200 | 1,500 | 59,400 |
| 2024-08-02 | 2,400 | 812,200 | 500 | 727,200 | 1,900 | 85,000 |
| 2024-07-26 | 3,000 | 887,600 | 600 | 796,200 | 2,400 | 91,400 |
| 2024-07-19 | 3,400 | 878,000 | 600 | 795,400 | 2,800 | 82,600 |
| 2024-07-12 | 2,400 | 888,700 | 600 | 805,100 | 1,800 | 83,600 |
| 2024-07-05 | 2,800 | 893,300 | 600 | 806,300 | 2,200 | 87,000 |
| 2024-06-28 | 4,000 | 843,600 | 600 | 751,400 | 3,400 | 92,200 |
| 2024-06-21 | 4,600 | 1,257,500 | 600 | 1,171,500 | 4,000 | 86,000 |
| 2024-06-14 | 5,200 | 1,261,400 | 600 | 1,172,000 | 4,600 | 89,400 |
| 2024-06-07 | 2,800 | 1,246,400 | 600 | 1,152,000 | 2,200 | 94,400 |
| 2024-05-31 | 4,500 | 1,252,700 | 700 | 1,151,700 | 3,800 | 101,000 |
| 2024-05-24 | 3,900 | 1,266,100 | 1,000 | 1,154,200 | 2,900 | 111,900 |
| 2024-05-17 | 4,200 | 1,293,400 | 1,000 | 1,177,600 | 3,200 | 115,800 |
| 2024-05-10 | 7,800 | 1,286,900 | 800 | 1,139,200 | 7,000 | 147,700 |
| 2024-05-02 | 7,600 | 1,250,200 | 800 | 1,131,400 | 6,800 | 118,800 |
| 2024-04-26 | 8,000 | 1,244,300 | 800 | 1,132,600 | 7,200 | 111,700 |
| 2024-04-19 | 10,900 | 1,270,900 | 800 | 1,134,100 | 10,100 | 136,800 |
| 2024-04-12 | 31,900 | 1,302,600 | 800 | 1,167,500 | 31,100 | 135,100 |
| 2024-04-05 | 34,800 | 1,282,100 | 800 | 1,150,700 | 34,000 | 131,400 |
| 2024-03-29 | 49,000 | 1,338,900 | 2,000 | 1,159,100 | 47,000 | 179,800 |
| 2024-03-22 | 12,900 | 328,000 | 500 | 289,100 | 12,400 | 38,900 |
| 2024-03-15 | 13,300 | 328,000 | 600 | 287,000 | 12,700 | 41,000 |
| 2024-03-08 | 15,600 | 331,500 | 800 | 288,000 | 14,800 | 43,500 |
| 2024-03-01 | 15,800 | 324,200 | 900 | 282,300 | 14,900 | 41,900 |
| 2024-02-22 | 18,700 | 389,000 | 1,600 | 336,300 | 17,100 | 52,700 |
| 2024-02-16 | 17,400 | 541,800 | 1,400 | 502,900 | 16,000 | 38,900 |
| 2024-02-09 | 25,800 | 551,200 | 3,500 | 500,000 | 22,300 | 51,200 |
| 2024-02-02 | 3,600 | 28,000 | 1,100 | 18,700 | 2,500 | 9,300 |
| 2024-01-26 | 3,000 | 33,500 | 1,100 | 16,700 | 1,900 | 16,800 |
| 2024-01-19 | 3,100 | 34,600 | 1,100 | 17,300 | 2,000 | 17,300 |
| 2024-01-12 | 4,700 | 39,000 | 1,100 | 21,600 | 3,600 | 17,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1885 | 1 | ???ｽ?ｿ?ﾌ?｡?ｪ?A?ﾐ???ﾌ?｢?????n?? ???????ﾝ?H?ﾆ | 2025-03-25 08:22:12 |
| 1885 | 2 | CIRCLES?ﾜ?ｽ?c?b?ﾀ?ﾑ?ﾐ???b???????ﾝ?H?ﾆ | 2024-10-23 19:29:29 |
| 1885 | 2 | チャートジェネレーター｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:21 |
| 1885 | 2 | IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:20 |
| 1885 | 2 | 報告書｜IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:18 |
| 1885 | 2 | データブック｜IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:17 |
| 1885 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:16 |
| 1885 | 2 | 決算説明資料｜IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:14 |
| 1885 | 2 | 決算短信｜IRライブラリー｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:13 |
| 1885 | 2 | 株主総会｜株式情報｜株主・投資家情報｜東亜建設工業 | 2024-06-19 00:35:12 |