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 | 1,015 | 1,015 | 987 | 990 | 135,100 | -20 | 98% | 98% | 55% | ▼ | 99% | 102% | 103% | 95% | 103% |
20250311 | 980 | 985 | 957 | 971 | 164,100 | -19 | 98% | 99% | 121% | ▼▼ | 101% | 103% | 103% | 93% | 101% |
20250312 | 975 | 982 | 972 | 980 | 96,500 | 9 | 101% | 101% | 59% | ▲ | 100% | 103% | 100% | 94% | 102% |
20250313 | 981 | 988 | 977 | 985 | 90,100 | 5 | 101% | 100% | 93% | ▲▲ | 101% | 103% | 99% | 95% | 102% |
20250314 | 984 | 997 | 978 | 996 | 84,300 | 11 | 101% | 101% | 94% | ▲▲▲ | 100% | 101% | 97% | 96% | 103% |
20250317 | 999 | 1,002 | 991 | 998 | 78,800 | 2 | 100% | 100% | 93% | ▲▲▲▲ | 101% | 101% | 96% | 96% | 104% |
20250318 | 1,000 | 1,009 | 996 | 1,006 | 84,100 | 8 | 101% | 101% | 107% | ▲▲▲▲▲ | 101% | 101% | 93% | 97% | 104% |
20250319 | 1,000 | 1,015 | 995 | 1,011 | 95,700 | 5 | 100% | 101% | 114% | ▲▲▲▲▲▲ | 100% | 100% | 93% | 98% | 105% |
20250321 | 1,014 | 1,021 | 1,008 | 1,012 | 117,000 | 1 | 100% | 100% | 122% | ▲▲▲▲▲▲▲ | 100% | 99% | 93% | 99% | 105% |
20250324 | 1,015 | 1,018 | 997 | 1,012 | 112,800 | 0 | 100% | 100% | 96% | -- | 100% | 97% | 93% | 100% | 105% |
20250325 | 1,013 | 1,013 | 998 | 1,013 | 82,600 | 1 | 100% | 100% | 73% | ▲ | 100% | 96% | 94% | 100% | 105% |
20250326 | 1,016 | 1,017 | 1,001 | 1,012 | 99,700 | -1 | 100% | 100% | 121% | ▼ | 100% | 97% | 95% | 100% | 105% |
20250327 | 1,006 | 1,008 | 998 | 1,007 | 193,900 | -5 | 100% | 100% | 194% | ▼▼ | 100% | 97% | 98% | 99% | 105% |
20250328 | 985 | 987 | 974 | 981 | 179,700 | -26 | 97% | 100% | 93% | ▼▼▼ | 99% | 95% | 102% | 97% | 102% |
20250331 | 973 | 982 | 959 | 968 | 142,800 | -13 | 99% | 99% | 79% | ▼▼▼▼ | 97% | 89% | 113% | 96% | 100% |
20250401 | 998 | 1,000 | 970 | 971 | 115,200 | 3 | 100% | 97% | 81% | ▲ | 99% | 91% | 117% | 96% | 100% |
20250402 | 969 | 972 | 949 | 956 | 121,900 | -15 | 98% | 99% | 106% | ▼ | 99% | 97% | 122% | 94% | 100% |
20250403 | 930 | 933 | 911 | 925 | 159,100 | -31 | 97% | 99% | 131% | ▼▼ | 98% | 101% | 126% | 91% | 100% |
20250404 | 900 | 903 | 869 | 885 | 216,900 | -40 | 96% | 98% | 136% | ▼▼▼ | 102% | 106% | 131% | 87% | 100% |
20250408 | 863 | 894 | 863 | 884 | 125,200 | -1 | 100% | 102% | 58% | ▼▼▼▼ | 100% | 105% | 130% | 87% | 100% |
20250409 | 869 | 877 | 853 | 866 | 128,800 | -18 | 98% | 100% | 103% | ▼▼▼▼▼ | 99% | 100% | 124% | 85% | 100% |
20250410 | 911 | 911 | 889 | 905 | 157,400 | 39 | 105% | 99% | 122% | ▲ | 102% | 104% | 128% | 89% | 105% |
20250411 | 884 | 900 | 862 | 899 | 92,900 | -6 | 99% | 102% | 59% | ▼ | 100% | 104% | 124% | 89% | 104% |
20250414 | 909 | 921 | 909 | 912 | 68,700 | 13 | 101% | 100% | 74% | ▲ | 100% | 103% | 123% | 90% | 105% |
20250415 | 915 | 923 | 911 | 911 | 41,600 | -1 | 100% | 100% | 61% | ▼ | 100% | 104% | 124% | 90% | 105% |
20250416 | 911 | 917 | 908 | 915 | 37,300 | 4 | 100% | 100% | 90% | ▲ | 100% | 104% | 123% | 90% | 106% |
20250417 | 916 | 921 | 913 | 917 | 55,100 | 2 | 100% | 100% | 148% | ▲▲ | 102% | 104% | 125% | 91% | 106% |
20250418 | 921 | 942 | 920 | 942 | 73,900 | 25 | 103% | 102% | 134% | ▲▲▲ | 100% | 103% | 123% | 93% | 109% |
20250421 | 939 | 941 | 931 | 937 | 52,800 | -5 | 99% | 100% | 71% | ▼ | 101% | 107% | 123% | 92% | 108% |
20250422 | 935 | 948 | 932 | 947 | 61,100 | 10 | 101% | 101% | 116% | ▲ | 101% | 119% | 121% | 93% | 109% |
20250423 | 952 | 963 | 952 | 957 | 59,500 | 10 | 101% | 101% | 97% | ▲▲ | 99% | 118% | 120% | 95% | 111% |
20250424 | 960 | 967 | 953 | 954 | 97,900 | -3 | 100% | 99% | 165% | ▼ | 100% | 116% | 119% | 95% | 110% |
20250425 | 965 | 970 | 958 | 968 | 81,900 | 14 | 101% | 100% | 84% | ▲ | 102% | 115% | 118% | 99% | 112% |
20250428 | 979 | 1,001 | 974 | 997 | 304,000 | 29 | 103% | 102% | 371% | ▲▲ | 103% | 102% | 106% | 100% | 115% |
20250430 | 1,102 | 1,143 | 1,088 | 1,130 | 1,419,200 | 133 | 113% | 103% | 467% | ▲▲▲ | 100% | 99% | 105% | 100% | 130% |
20250501 | 1,125 | 1,137 | 1,110 | 1,120 | 404,000 | -10 | 99% | 100% | 28% | ▼ | 101% | 101% | 107% | 99% | 129% |
20250502 | 1,113 | 1,127 | 1,102 | 1,124 | 262,100 | 4 | 100% | 101% | 65% | ▲ | 101% | 100% | 106% | 99% | 130% |
20250507 | 1,121 | 1,140 | 1,120 | 1,128 | 240,900 | 4 | 100% | 101% | 92% | ▲▲ | 99% | 99% | 106% | 100% | 130% |
20250508 | 1,124 | 1,133 | 1,109 | 1,113 | 172,600 | -15 | 99% | 99% | 72% | ▼ | 99% | 100% | 107% | 98% | 129% |
20250509 | 1,115 | 1,123 | 1,105 | 1,109 | 211,800 | -4 | 100% | 99% | 123% | ▼▼ | 101% | 101% | 108% | 98% | 128% |
20250512 | 1,103 | 1,128 | 1,094 | 1,119 | 190,700 | 10 | 101% | 101% | 90% | ▲ | 99% | 103% | 106% | 99% | 124% |
20250513 | 1,120 | 1,130 | 1,107 | 1,113 | 139,400 | -6 | 99% | 99% | 73% | ▼ | 100% | 104% | 107% | 98% | 124% |
20250514 | 1,109 | 1,113 | 1,091 | 1,109 | 141,700 | -4 | 100% | 100% | 102% | ▼▼ | 102% | 103% | 109% | 98% | 122% |
20250515 | 1,095 | 1,116 | 1,091 | 1,112 | 152,300 | 3 | 100% | 102% | 107% | ▲ | 100% | 102% | 107% | 98% | 122% |
20250516 | 1,110 | 1,114 | 1,092 | 1,106 | 154,900 | -6 | 99% | 100% | 102% | ▼ | 104% | 102% | 108% | 98% | 121% |
20250519 | 1,106 | 1,152 | 1,103 | 1,151 | 326,800 | 45 | 104% | 104% | 211% | ▲ | 98% | 99% | 103% | 100% | 126% |
20250520 | 1,152 | 1,156 | 1,125 | 1,125 | 174,100 | -26 | 98% | 98% | 53% | ▼ | 99% | 102% | 104% | 98% | 120% |
20250521 | 1,135 | 1,135 | 1,121 | 1,129 | 122,700 | 4 | 100% | 99% | 70% | ▲ | 100% | 103% | 105% | 98% | 120% |
20250522 | 1,123 | 1,127 | 1,116 | 1,121 | 81,900 | -8 | 99% | 100% | 67% | ▼ | 100% | 104% | 104% | 97% | 118% |
20250523 | 1,124 | 1,135 | 1,121 | 1,127 | 76,900 | 6 | 101% | 100% | 94% | ▲ | 100% | 105% | 0% | 98% | 118% |
20250526 | 1,133 | 1,141 | 1,130 | 1,135 | 75,900 | 8 | 101% | 100% | 99% | ▲▲ | 101% | 103% | 0% | 99% | 119% |
20250527 | 1,150 | 1,168 | 1,146 | 1,159 | 133,200 | 24 | 102% | 101% | 175% | ▲▲▲ | 100% | 102% | 0% | 100% | 120% |
20250528 | 1,163 | 1,178 | 1,157 | 1,159 | 144,800 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 0% | 100% | 116% |
20250529 | 1,168 | 1,173 | 1,161 | 1,168 | 97,800 | 9 | 101% | 100% | 68% | ▲ | 103% | 102% | 0% | 100% | 106% |
20250530 | 1,155 | 1,185 | 1,152 | 1,184 | 264,100 | 16 | 101% | 103% | 270% | ▲▲ | 101% | 100% | 0% | 100% | 107% |
20250602 | 1,179 | 1,202 | 1,177 | 1,190 | 216,200 | 6 | 101% | 101% | 82% | ▲▲▲ | 98% | 98% | 0% | 100% | 108% |
20250603 | 1,192 | 1,196 | 1,170 | 1,170 | 106,400 | -20 | 98% | 98% | 49% | ▼ | 102% | 0% | 0% | 98% | 106% |
20250604 | 1,164 | 1,198 | 1,157 | 1,183 | 172,500 | 13 | 101% | 102% | 162% | ▲ | 101% | 0% | 0% | 99% | 107% |
20250605 | 1,173 | 1,192 | 1,172 | 1,182 | 119,400 | -1 | 100% | 101% | 69% | ▼ | 98% | 0% | 0% | 99% | 107% |
20250606 | 1,191 | 1,194 | 1,160 | 1,169 | 119,200 | -13 | 99% | 98% | 100% | ▼▼ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 10,600 | 70,200 | 1,200 | 34,300 | 9,400 | 35,900 |
2025-05-23 | 10,900 | 61,700 | 1,200 | 27,800 | 9,700 | 33,900 |
2025-05-16 | 10,400 | 90,400 | 1,400 | 59,300 | 9,000 | 31,100 |
2025-05-09 | 31,300 | 125,800 | 4,000 | 79,900 | 27,300 | 45,900 |
2025-05-02 | 41,300 | 120,800 | 3,500 | 76,200 | 37,800 | 44,600 |
2025-04-25 | 1,600 | 132,300 | 100 | 91,300 | 1,500 | 41,000 |
2025-04-18 | 1,200 | 123,600 | 0 | 88,700 | 1,200 | 34,900 |
2025-04-11 | 800 | 128,400 | 0 | 91,500 | 800 | 36,900 |
2025-04-04 | 2,000 | 138,200 | 0 | 92,800 | 2,000 | 45,400 |
2025-03-28 | 1,900 | 137,400 | 0 | 95,700 | 1,900 | 41,700 |
2025-03-21 | 1,800 | 140,600 | 0 | 100,600 | 1,800 | 40,000 |
2025-03-14 | 1,600 | 143,200 | 0 | 101,100 | 1,600 | 42,100 |
2025-03-07 | 2,800 | 148,500 | 0 | 106,100 | 2,800 | 42,400 |
2025-02-28 | 2,700 | 99,700 | 100 | 49,200 | 2,600 | 50,500 |
2025-02-21 | 1,800 | 131,100 | 100 | 79,700 | 1,700 | 51,400 |
2025-02-14 | 4,500 | 145,500 | 1,400 | 103,300 | 3,100 | 42,200 |
2025-02-07 | 5,800 | 145,100 | 1,300 | 103,700 | 4,500 | 41,400 |
2025-01-31 | 9,900 | 131,600 | 1,300 | 84,100 | 8,600 | 47,500 |
2025-01-24 | 4,300 | 181,100 | 1,600 | 79,300 | 2,700 | 101,800 |
2025-01-17 | 1,800 | 187,300 | 1,500 | 75,900 | 300 | 111,400 |
2025-01-10 | 9,300 | 219,500 | 1,600 | 75,800 | 7,700 | 143,700 |
2024-12-27 | 3,300 | 236,500 | 1,700 | 87,300 | 1,600 | 149,200 |
2024-12-20 | 2,700 | 260,900 | 1,600 | 87,500 | 1,100 | 173,400 |
2024-12-13 | 6,900 | 314,100 | 1,400 | 107,400 | 5,500 | 206,700 |
2024-12-06 | 2,700 | 321,200 | 1,400 | 107,300 | 1,300 | 213,900 |
2024-11-29 | 5,000 | 326,900 | 1,400 | 110,600 | 3,600 | 216,300 |
2024-11-22 | 3,900 | 316,800 | 1,300 | 92,200 | 2,600 | 224,600 |
2024-11-15 | 2,700 | 310,300 | 0 | 86,400 | 2,700 | 223,900 |
2024-11-08 | 12,800 | 316,600 | 0 | 90,000 | 12,800 | 226,600 |
2024-11-01 | 8,900 | 342,400 | 0 | 90,500 | 8,900 | 251,900 |
2024-10-25 | 4,300 | 408,500 | 0 | 150,200 | 4,300 | 258,300 |
2024-10-18 | 3,900 | 407,200 | 0 | 152,300 | 3,900 | 254,900 |
2024-10-11 | 7,200 | 593,800 | 0 | 325,900 | 7,200 | 267,900 |
2024-10-04 | 6,300 | 602,100 | 0 | 326,400 | 6,300 | 275,700 |
2024-09-27 | 8,000 | 707,400 | 0 | 424,600 | 8,000 | 282,800 |
2024-09-20 | 600 | 152,900 | 100 | 84,800 | 500 | 68,100 |
2024-09-13 | 1,400 | 149,600 | 100 | 83,200 | 1,300 | 66,400 |
2024-09-06 | 1,500 | 138,400 | 200 | 68,100 | 1,300 | 70,300 |
2024-08-30 | 3,900 | 141,400 | 200 | 69,700 | 3,700 | 71,700 |
2024-08-23 | 2,700 | 148,600 | 200 | 72,600 | 2,500 | 76,000 |
2024-08-16 | 1,500 | 160,900 | 100 | 72,800 | 1,400 | 88,100 |
2024-08-09 | 900 | 172,000 | 0 | 74,600 | 900 | 97,400 |
2024-08-02 | 2,100 | 227,300 | 0 | 94,400 | 2,100 | 132,900 |
2024-07-26 | 8,700 | 247,000 | 0 | 106,300 | 8,700 | 140,700 |
2024-07-19 | 21,300 | 246,100 | 0 | 103,100 | 21,300 | 143,000 |
2024-07-12 | 465,800 | 147,600 | 155,100 | 65,200 | 310,700 | 82,400 |
2024-07-05 | 276,100 | 161,700 | 119,900 | 50,100 | 156,200 | 111,600 |
2024-06-28 | 4,500 | 24,500 | 300 | 17,300 | 4,200 | 7,200 |
2024-06-21 | 6,400 | 24,600 | 300 | 19,300 | 6,100 | 5,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U1EN | 350 | 2024-07-16 13:45 | 株式会社トーエネック | 中部電力株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1946 | 1 | 株式会社トーエネック | 2025-06-07 12:21:21 |
1946 | 2 | 「JECA FAIR 2025 第73回電設工業展」ご来場お礼 | 新着情報 - 株式会社トーエネック | 2025-06-03 20:30:28 |
1946 | 2 | 支配株主等に関する事項について | 2025-05-29 19:32:33 |
1946 | 2 | 「JECA FAIR 2025 第73回電設工業展」に出展します | 新着情報 - 株式会社トーエネック | 2025-05-12 17:31:27 |
1946 | 2 | 統合報告書 | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:42 |
1946 | 2 | IRに関するよくあるご質問 | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:41 |
1946 | 2 | IRカレンダー | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:40 |
1946 | 2 | 電子公告 | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:39 |
1946 | 2 | 株主通信 | 株式情報 | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:37 |
1946 | 2 | 株主総会 | 株式情報 | IR情報 - 株式会社トーエネック | 2024-06-26 21:53:36 |