| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,263 | 1,274 | 1,233 | 1,240 | 218,400 | -48 | 96% | 98% | 541% | ▼▼ | 101% | 105% | 92% | 87% | 100% |
| 20240726 | 1,244 | 1,271 | 1,233 | 1,262 | 51,100 | 22 | 102% | 101% | 23% | ▲ | 100% | 99% | 91% | 90% | 102% |
| 20240729 | 1,271 | 1,281 | 1,264 | 1,274 | 52,800 | 12 | 101% | 100% | 103% | ▲▲ | 100% | 92% | 91% | 91% | 103% |
| 20240730 | 1,279 | 1,286 | 1,267 | 1,281 | 67,400 | 7 | 101% | 100% | 128% | ▲▲▲ | 103% | 90% | 92% | 91% | 103% |
| 20240731 | 1,267 | 1,315 | 1,263 | 1,310 | 47,200 | 29 | 102% | 103% | 70% | ▲▲▲▲ | 97% | 88% | 90% | 93% | 106% |
| 20240801 | 1,304 | 1,304 | 1,241 | 1,260 | 49,400 | -50 | 96% | 97% | 105% | ▼ | 97% | 89% | 98% | 91% | 102% |
| 20240802 | 1,222 | 1,232 | 1,178 | 1,180 | 121,600 | -80 | 94% | 97% | 246% | ▼▼ | 93% | 94% | 107% | 85% | 100% |
| 20240805 | 1,121 | 1,129 | 971 | 1,048 | 204,400 | -132 | 89% | 93% | 168% | ▼▼▼ | 104% | 99% | 109% | 77% | 100% |
| 20240806 | 1,095 | 1,166 | 1,095 | 1,142 | 103,000 | 94 | 109% | 104% | 50% | ▲ | 99% | 100% | 109% | 84% | 109% |
| 20240807 | 1,096 | 1,119 | 1,050 | 1,087 | 139,100 | -55 | 95% | 99% | 135% | ▼ | 97% | 103% | 112% | 80% | 104% |
| 20240808 | 1,071 | 1,071 | 1,037 | 1,041 | 104,700 | -46 | 96% | 97% | 75% | ▼▼ | 99% | 106% | 112% | 77% | 100% |
| 20240809 | 1,071 | 1,087 | 1,038 | 1,056 | 71,500 | 15 | 101% | 99% | 68% | ▲ | 102% | 107% | 112% | 78% | 101% |
| 20240813 | 1,067 | 1,102 | 1,067 | 1,089 | 38,200 | 33 | 103% | 102% | 53% | ▲▲ | 101% | 106% | 110% | 80% | 105% |
| 20240814 | 1,085 | 1,099 | 1,075 | 1,097 | 48,700 | 8 | 101% | 101% | 127% | ▲▲▲ | 102% | 105% | 110% | 81% | 105% |
| 20240815 | 1,087 | 1,118 | 1,087 | 1,108 | 42,400 | 11 | 101% | 102% | 87% | ▲▲▲▲ | 100% | 100% | 104% | 83% | 106% |
| 20240816 | 1,144 | 1,158 | 1,129 | 1,139 | 50,600 | 31 | 103% | 100% | 119% | ▲▲▲▲▲ | 99% | 101% | 105% | 85% | 109% |
| 20240819 | 1,138 | 1,144 | 1,121 | 1,123 | 30,500 | -16 | 99% | 99% | 60% | ▼ | 100% | 101% | 104% | 86% | 108% |
| 20240820 | 1,141 | 1,146 | 1,127 | 1,146 | 31,100 | 23 | 102% | 100% | 102% | ▲ | 100% | 103% | 101% | 87% | 110% |
| 20240821 | 1,139 | 1,145 | 1,131 | 1,144 | 19,000 | -2 | 100% | 100% | 61% | ▼ | 100% | 102% | 100% | 87% | 110% |
| 20240822 | 1,148 | 1,162 | 1,140 | 1,144 | 24,900 | 0 | 100% | 100% | 131% | -- | 100% | 102% | 99% | 87% | 110% |
| 20240823 | 1,147 | 1,159 | 1,140 | 1,147 | 24,600 | 3 | 100% | 100% | 99% | ▲ | 100% | 104% | 98% | 88% | 110% |
| 20240826 | 1,150 | 1,154 | 1,141 | 1,154 | 19,800 | 7 | 101% | 100% | 80% | ▲▲ | 100% | 103% | 96% | 88% | 111% |
| 20240827 | 1,165 | 1,181 | 1,158 | 1,170 | 21,900 | 16 | 101% | 100% | 111% | ▲▲▲ | 97% | 99% | 96% | 89% | 112% |
| 20240828 | 1,206 | 1,208 | 1,165 | 1,165 | 41,400 | -5 | 100% | 97% | 189% | ▼ | 101% | 102% | 99% | 89% | 112% |
| 20240829 | 1,164 | 1,181 | 1,155 | 1,170 | 93,800 | 5 | 100% | 101% | 227% | ▲ | 101% | 96% | 97% | 93% | 112% |
| 20240830 | 1,189 | 1,212 | 1,187 | 1,195 | 41,400 | 25 | 102% | 101% | 44% | ▲▲ | 99% | 95% | 96% | 100% | 115% |
| 20240902 | 1,204 | 1,204 | 1,182 | 1,195 | 22,900 | 0 | 100% | 99% | 55% | -- | 100% | 95% | 97% | 100% | 115% |
| 20240903 | 1,194 | 1,199 | 1,186 | 1,189 | 21,800 | -6 | 99% | 100% | 95% | ▼ | 99% | 97% | 100% | 99% | 114% |
| 20240904 | 1,160 | 1,165 | 1,144 | 1,144 | 86,200 | -45 | 96% | 99% | 395% | ▼▼ | 100% | 97% | 101% | 96% | 110% |
| 20240905 | 1,144 | 1,163 | 1,137 | 1,146 | 31,900 | 2 | 100% | 100% | 37% | ▲ | 98% | 94% | 100% | 96% | 110% |
| 20240906 | 1,156 | 1,156 | 1,120 | 1,131 | 45,600 | -15 | 99% | 98% | 143% | ▼ | 101% | 97% | 103% | 95% | 107% |
| 20240909 | 1,117 | 1,129 | 1,107 | 1,123 | 33,400 | -8 | 99% | 101% | 73% | ▼▼ | 99% | 96% | 102% | 94% | 103% |
| 20240910 | 1,130 | 1,130 | 1,112 | 1,115 | 21,400 | -8 | 99% | 99% | 64% | ▼▼▼ | 98% | 99% | 103% | 93% | 102% |
| 20240911 | 1,107 | 1,112 | 1,083 | 1,086 | 48,300 | -29 | 97% | 98% | 226% | ▼▼▼▼ | 100% | 100% | 105% | 91% | 100% |
| 20240912 | 1,092 | 1,107 | 1,078 | 1,089 | 52,500 | 3 | 100% | 100% | 109% | ▲ | 101% | 103% | 106% | 91% | 100% |
| 20240913 | 1,078 | 1,094 | 1,073 | 1,086 | 49,100 | -3 | 100% | 101% | 94% | ▼ | 99% | 102% | 105% | 91% | 100% |
| 20240917 | 1,097 | 1,104 | 1,073 | 1,088 | 32,000 | 2 | 100% | 99% | 65% | ▲ | 100% | 103% | 106% | 91% | 100% |
| 20240918 | 1,095 | 1,097 | 1,081 | 1,091 | 32,600 | 3 | 100% | 100% | 102% | ▲▲ | 99% | 105% | 107% | 91% | 100% |
| 20240919 | 1,106 | 1,106 | 1,088 | 1,096 | 62,700 | 5 | 100% | 99% | 192% | ▲▲▲ | 101% | 105% | 108% | 92% | 101% |
| 20240920 | 1,100 | 1,130 | 1,100 | 1,107 | 87,200 | 11 | 101% | 101% | 139% | ▲▲▲▲ | 99% | 101% | 105% | 93% | 102% |
| 20240924 | 1,133 | 1,141 | 1,121 | 1,123 | 56,200 | 16 | 101% | 99% | 64% | ▲▲▲▲▲ | 100% | 99% | 106% | 94% | 103% |
| 20240925 | 1,121 | 1,134 | 1,117 | 1,123 | 31,600 | 0 | 100% | 100% | 56% | -- | 102% | 98% | 105% | 94% | 103% |
| 20240926 | 1,131 | 1,161 | 1,128 | 1,156 | 69,200 | 33 | 103% | 102% | 219% | ▲ | 99% | 98% | 103% | 97% | 106% |
| 20240927 | 1,150 | 1,150 | 1,121 | 1,140 | 60,200 | -16 | 99% | 99% | 87% | ▼ | 100% | 102% | 107% | 95% | 105% |
| 20240930 | 1,110 | 1,125 | 1,098 | 1,105 | 54,600 | -35 | 97% | 100% | 91% | ▼▼ | 101% | 104% | 107% | 92% | 102% |
| 20241001 | 1,105 | 1,116 | 1,103 | 1,113 | 23,900 | 8 | 101% | 101% | 44% | ▲ | 99% | 102% | 106% | 93% | 102% |
| 20241002 | 1,118 | 1,125 | 1,103 | 1,110 | 25,600 | -3 | 100% | 99% | 107% | ▼ | 99% | 100% | 104% | 93% | 102% |
| 20241003 | 1,140 | 1,144 | 1,123 | 1,128 | 30,200 | 18 | 102% | 99% | 118% | ▲ | 100% | 100% | 104% | 98% | 104% |
| 20241004 | 1,140 | 1,140 | 1,128 | 1,137 | 21,200 | 9 | 101% | 100% | 70% | ▲▲ | 99% | 99% | 101% | 98% | 105% |
| 20241007 | 1,159 | 1,159 | 1,141 | 1,145 | 27,800 | 8 | 101% | 99% | 131% | ▲▲▲ | 101% | 101% | 0% | 99% | 105% |
| 20241008 | 1,136 | 1,159 | 1,136 | 1,144 | 44,800 | -1 | 100% | 101% | 161% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241009 | 1,146 | 1,154 | 1,132 | 1,141 | 31,400 | -3 | 100% | 100% | 70% | ▼▼ | 99% | 101% | 0% | 99% | 105% |
| 20241010 | 1,150 | 1,150 | 1,134 | 1,138 | 31,700 | -3 | 100% | 99% | 101% | ▼▼▼ | 101% | 104% | 0% | 98% | 105% |
| 20241011 | 1,139 | 1,151 | 1,138 | 1,146 | 22,100 | 8 | 101% | 101% | 70% | ▲ | 100% | 103% | 0% | 99% | 106% |
| 20241015 | 1,150 | 1,155 | 1,141 | 1,148 | 31,300 | 2 | 100% | 100% | 142% | ▲▲ | 99% | 103% | 0% | 99% | 106% |
| 20241016 | 1,147 | 1,157 | 1,135 | 1,137 | 35,500 | -11 | 99% | 99% | 113% | ▼ | 102% | 102% | 0% | 98% | 105% |
| 20241017 | 1,142 | 1,178 | 1,140 | 1,166 | 71,000 | 29 | 103% | 102% | 200% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 1,196 | 1,222 | 1,176 | 1,185 | 197,300 | 19 | 102% | 99% | 278% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241021 | 1,187 | 1,195 | 1,168 | 1,186 | 68,800 | 1 | 100% | 100% | 35% | ▲▲▲ | 97% | 0% | 0% | 100% | 107% |
| 20241022 | 1,201 | 1,201 | 1,157 | 1,169 | 58,000 | -17 | 99% | 97% | 84% | ▼ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 5,000 | 116,300 | 0 | 40,600 | 5,000 | 75,700 |
| 2024-10-11 | 900 | 122,900 | 0 | 45,600 | 900 | 77,300 |
| 2024-10-04 | 1,300 | 123,800 | 0 | 47,600 | 1,300 | 76,200 |
| 2024-09-27 | 600 | 126,800 | 0 | 46,600 | 600 | 80,200 |
| 2024-09-20 | 1,100 | 127,400 | 0 | 49,100 | 1,100 | 78,300 |
| 2024-09-13 | 1,100 | 133,500 | 0 | 46,500 | 1,100 | 87,000 |
| 2024-09-06 | 2,700 | 115,900 | 0 | 41,600 | 2,700 | 74,300 |
| 2024-08-30 | 3,300 | 98,800 | 0 | 39,300 | 3,300 | 59,500 |
| 2024-08-23 | 4,700 | 105,100 | 0 | 42,500 | 4,700 | 62,600 |
| 2024-08-16 | 3,900 | 107,600 | 0 | 44,900 | 3,900 | 62,700 |
| 2024-08-09 | 4,600 | 194,100 | 0 | 123,000 | 4,600 | 71,100 |
| 2024-08-02 | 8,600 | 246,700 | 0 | 131,800 | 8,600 | 114,900 |
| 2024-07-26 | 2,900 | 270,100 | 0 | 135,000 | 2,900 | 135,100 |
| 2024-07-19 | 12,800 | 274,500 | 0 | 128,400 | 12,800 | 146,100 |
| 2024-07-12 | 13,700 | 271,600 | 0 | 129,000 | 13,700 | 142,600 |
| 2024-07-05 | 12,700 | 263,800 | 0 | 134,100 | 12,700 | 129,700 |
| 2024-06-28 | 13,300 | 261,300 | 0 | 131,500 | 13,300 | 129,800 |
| 2024-06-21 | 12,900 | 281,700 | 0 | 134,700 | 12,900 | 147,000 |
| 2024-06-14 | 8,400 | 293,000 | 0 | 138,600 | 8,400 | 154,400 |
| 2024-06-07 | 13,600 | 268,800 | 0 | 134,400 | 13,600 | 134,400 |
| 2024-05-31 | 12,700 | 283,000 | 0 | 134,200 | 12,700 | 148,800 |
| 2024-05-24 | 12,800 | 299,000 | 0 | 140,500 | 12,800 | 158,500 |
| 2024-05-17 | 12,500 | 304,400 | 0 | 141,900 | 12,500 | 162,500 |
| 2024-05-10 | 15,200 | 323,600 | 0 | 144,900 | 15,200 | 178,700 |
| 2024-05-02 | 17,000 | 307,500 | 0 | 144,100 | 17,000 | 163,400 |
| 2024-04-26 | 17,500 | 318,200 | 0 | 146,200 | 17,500 | 172,000 |
| 2024-04-19 | 16,200 | 240,900 | 0 | 97,100 | 16,200 | 143,800 |
| 2024-04-12 | 23,200 | 220,900 | 100 | 75,100 | 23,100 | 145,800 |
| 2024-04-05 | 10,700 | 178,200 | 0 | 64,300 | 10,700 | 113,900 |
| 2024-03-29 | 11,100 | 161,800 | 0 | 63,600 | 11,100 | 98,200 |
| 2024-03-22 | 14,200 | 161,300 | 0 | 73,300 | 14,200 | 88,000 |
| 2024-03-15 | 16,200 | 181,100 | 0 | 91,400 | 16,200 | 89,700 |
| 2024-03-08 | 16,000 | 210,200 | 0 | 96,300 | 16,000 | 113,900 |
| 2024-03-01 | 19,400 | 218,900 | 0 | 76,300 | 19,400 | 142,600 |
| 2024-02-22 | 21,100 | 204,200 | 0 | 72,600 | 21,100 | 131,600 |
| 2024-02-16 | 20,900 | 228,700 | 0 | 72,800 | 20,900 | 155,900 |
| 2024-02-09 | 21,300 | 235,900 | 0 | 68,200 | 21,300 | 167,700 |
| 2024-02-02 | 14,700 | 117,700 | 0 | 40,800 | 14,700 | 76,900 |
| 2024-01-26 | 12,100 | 107,500 | 0 | 35,200 | 12,100 | 72,300 |
| 2024-01-19 | 12,200 | 124,100 | 0 | 49,800 | 12,200 | 74,300 |
| 2024-01-12 | 14,500 | 110,400 | 0 | 34,900 | 14,500 | 75,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 16:00 | 東京エネシス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 東京エネシス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 17:00 | 東京エネシス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240614 | 17:30 | 東京エネシス | 投資有価証券売却益（特別利益）計上に関するお知らせ |
| 20240604 | 16:00 | 東京エネシス | 支配株主等に関する事項について |
| 20240508 | 16:30 | 東京エネシス | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:30 | 東京エネシス | 新 2030年度ありたい姿及び中期経営計画の策定に関するお知らせ |
| 20240508 | 16:30 | 東京エネシス | 役員等の異動に関するお知らせ |
| 20240508 | 16:30 | 東京エネシス | 役付執行役員の事務委嘱及び人事異動に関するお知らせ |
| 20240411 | 16:00 | 東京エネシス | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240329 | 16:00 | 東京エネシス | 役付執行役員の事務委嘱及び人事異動に関するお知らせ |
| 20240205 | 11:00 | 東京エネシス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了並びに自己株式消却に関するお知らせ |
| 20240202 | 16:00 | 東京エネシス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 東京エネシス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け並びに自己株式消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1945 | 1 | 株式会社東京エネシス | 2024-10-23 07:20:01 |
| 1945 | 2 | 株式メモ及び事務に関するお手続き | 株主・株式情報 | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:42 |
| 1945 | 2 | 四半期財務データ（連結） | 業績・財務データ | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:41 |
| 1945 | 2 | 工事実績 | 株式会社東京エネシス | 2024-06-18 10:48:40 |
| 1945 | 2 | ご質問（FAQ） | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:39 |
| 1945 | 2 | トップメッセージ | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:36 |
| 1945 | 2 | 「2024東京エネシスカップ第１回全国高専サッカー地域選抜大会」開催 ～九州地域選抜が栄冠を獲得！～ | ニュース | 株式会社東京エネシス | 2024-06-14 17:16:13 |
| 1945 | 2 | 適時開示等 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:20:01 |
| 1945 | 2 | 株主向け開示資料 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:20:00 |
| 1945 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:19:58 |