| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 724 | 727 | 706 | 723 | 123,900 | 4 | 101% | 100% | 30% | ▲▲ | 98% | 105% | 101% | 99% | 111% |
| 20240925 | 663 | 679 | 627 | 651 | 971,900 | -72 | 90% | 98% | 784% | ▼ | 104% | 105% | 100% | 89% | 100% |
| 20240926 | 655 | 697 | 655 | 680 | 301,000 | 29 | 104% | 104% | 31% | ▲ | 101% | 99% | 95% | 93% | 104% |
| 20240927 | 680 | 689 | 673 | 688 | 106,700 | 8 | 101% | 101% | 35% | ▲▲ | 104% | 99% | 96% | 94% | 106% |
| 20240930 | 670 | 698 | 668 | 697 | 186,800 | 9 | 101% | 104% | 175% | ▲▲▲ | 96% | 93% | 89% | 95% | 107% |
| 20241001 | 720 | 720 | 687 | 690 | 104,200 | -7 | 99% | 96% | 56% | ▼ | 97% | 97% | 92% | 94% | 106% |
| 20241002 | 689 | 692 | 670 | 671 | 69,700 | -19 | 97% | 97% | 67% | ▼▼ | 97% | 98% | 91% | 92% | 103% |
| 20241003 | 679 | 680 | 651 | 662 | 185,200 | -9 | 99% | 97% | 266% | ▼▼▼ | 99% | 101% | 93% | 91% | 102% |
| 20241004 | 662 | 670 | 655 | 655 | 72,300 | -7 | 99% | 99% | 39% | ▼▼▼▼ | 101% | 99% | 94% | 90% | 101% |
| 20241007 | 665 | 675 | 661 | 670 | 72,100 | 15 | 102% | 101% | 100% | ▲ | 101% | 98% | 94% | 92% | 103% |
| 20241008 | 660 | 671 | 659 | 664 | 46,500 | -6 | 99% | 101% | 64% | ▼ | 100% | 97% | 93% | 91% | 102% |
| 20241009 | 666 | 668 | 657 | 668 | 47,300 | 4 | 101% | 100% | 102% | ▲ | 99% | 96% | 93% | 91% | 103% |
| 20241010 | 667 | 667 | 651 | 657 | 131,700 | -11 | 98% | 99% | 278% | ▼ | 99% | 96% | 95% | 90% | 101% |
| 20241011 | 657 | 660 | 647 | 648 | 112,500 | -9 | 99% | 99% | 85% | ▼▼ | 100% | 96% | 96% | 89% | 100% |
| 20241015 | 648 | 650 | 642 | 646 | 90,800 | -2 | 100% | 100% | 81% | ▼▼▼ | 99% | 95% | 96% | 88% | 100% |
| 20241016 | 645 | 650 | 640 | 640 | 71,100 | -6 | 99% | 99% | 78% | ▼▼▼▼ | 98% | 94% | 97% | 88% | 100% |
| 20241017 | 643 | 646 | 632 | 632 | 122,000 | -8 | 99% | 98% | 172% | ▼▼▼▼▼ | 98% | 96% | 99% | 87% | 100% |
| 20241018 | 630 | 631 | 615 | 620 | 151,700 | -12 | 98% | 98% | 124% | ▼▼▼▼▼▼ | 99% | 97% | 101% | 86% | 100% |
| 20241021 | 617 | 624 | 606 | 611 | 157,300 | -9 | 99% | 99% | 104% | ▼▼▼▼▼▼▼ | 99% | 99% | 101% | 85% | 100% |
| 20241022 | 612 | 612 | 595 | 605 | 255,400 | -6 | 99% | 99% | 162% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 102% | 84% | 100% |
| 20241023 | 603 | 608 | 599 | 607 | 63,400 | 2 | 100% | 101% | 25% | ▲ | 100% | 103% | 103% | 87% | 100% |
| 20241024 | 600 | 604 | 596 | 600 | 55,600 | -7 | 99% | 100% | 88% | ▼ | 99% | 103% | 103% | 86% | 100% |
| 20241025 | 598 | 600 | 594 | 595 | 54,400 | -5 | 99% | 99% | 98% | ▼▼ | 102% | 102% | 104% | 85% | 100% |
| 20241028 | 596 | 607 | 592 | 606 | 100,600 | 11 | 102% | 102% | 185% | ▲ | 100% | 103% | 102% | 87% | 102% |
| 20241029 | 606 | 619 | 603 | 608 | 64,300 | 2 | 100% | 100% | 64% | ▲▲ | 102% | 102% | 99% | 88% | 102% |
| 20241030 | 608 | 620 | 608 | 618 | 250,100 | 10 | 102% | 102% | 389% | ▲▲▲ | 98% | 100% | 96% | 92% | 104% |
| 20241031 | 618 | 618 | 602 | 608 | 69,500 | -10 | 98% | 98% | 28% | ▼ | 100% | 102% | 98% | 91% | 102% |
| 20241101 | 606 | 610 | 601 | 605 | 88,700 | -3 | 100% | 100% | 128% | ▼▼ | 102% | 102% | 98% | 90% | 102% |
| 20241105 | 608 | 622 | 608 | 622 | 28,700 | 17 | 103% | 102% | 32% | ▲ | 99% | 100% | 97% | 93% | 105% |
| 20241106 | 615 | 619 | 609 | 609 | 31,700 | -13 | 98% | 99% | 110% | ▼ | 101% | 101% | 97% | 91% | 102% |
| 20241107 | 610 | 619 | 606 | 616 | 60,400 | 7 | 101% | 101% | 191% | ▲ | 98% | 100% | 96% | 92% | 104% |
| 20241108 | 619 | 623 | 600 | 604 | 110,600 | -12 | 98% | 98% | 183% | ▼ | 102% | 100% | 96% | 92% | 102% |
| 20241111 | 604 | 618 | 603 | 618 | 115,900 | 14 | 102% | 102% | 105% | ▲ | 100% | 91% | 94% | 95% | 104% |
| 20241112 | 618 | 618 | 605 | 618 | 49,400 | 0 | 100% | 100% | 43% | -- | 101% | 92% | 95% | 96% | 104% |
| 20241113 | 612 | 626 | 610 | 618 | 62,800 | 0 | 100% | 101% | 127% | -- | 97% | 92% | 94% | 97% | 104% |
| 20241114 | 620 | 625 | 603 | 603 | 63,000 | -15 | 98% | 97% | 100% | ▼ | 94% | 96% | 98% | 95% | 101% |
| 20241115 | 593 | 593 | 520 | 560 | 506,300 | -43 | 93% | 94% | 804% | ▼▼ | 100% | 105% | 102% | 90% | 100% |
| 20241118 | 565 | 580 | 561 | 564 | 70,300 | 4 | 101% | 100% | 14% | ▲ | 101% | 107% | 107% | 91% | 101% |
| 20241119 | 554 | 566 | 554 | 558 | 157,900 | -6 | 99% | 101% | 225% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20241120 | 565 | 570 | 561 | 570 | 94,200 | 12 | 102% | 101% | 60% | ▲ | 101% | 100% | 104% | 92% | 102% |
| 20241121 | 569 | 576 | 563 | 572 | 119,700 | 2 | 100% | 101% | 127% | ▲▲ | 103% | 99% | 104% | 92% | 103% |
| 20241122 | 574 | 595 | 572 | 594 | 76,300 | 22 | 104% | 103% | 64% | ▲▲▲ | 98% | 99% | 101% | 95% | 106% |
| 20241125 | 589 | 592 | 580 | 580 | 60,900 | -14 | 98% | 98% | 80% | ▼ | 98% | 100% | 102% | 93% | 104% |
| 20241126 | 583 | 583 | 561 | 569 | 91,900 | -11 | 98% | 98% | 151% | ▼▼ | 99% | 102% | 105% | 91% | 102% |
| 20241127 | 570 | 575 | 550 | 567 | 111,600 | -2 | 100% | 99% | 121% | ▼▼▼ | 101% | 103% | 106% | 91% | 102% |
| 20241128 | 563 | 575 | 563 | 570 | 18,400 | 3 | 101% | 101% | 16% | ▲ | 102% | 101% | 104% | 92% | 102% |
| 20241129 | 573 | 584 | 567 | 582 | 40,800 | 12 | 102% | 102% | 222% | ▲▲ | 100% | 100% | 103% | 94% | 104% |
| 20241202 | 577 | 583 | 576 | 576 | 21,400 | -6 | 99% | 100% | 52% | ▼ | 100% | 99% | 103% | 93% | 103% |
| 20241203 | 577 | 584 | 573 | 579 | 73,700 | 3 | 101% | 100% | 344% | ▲ | 100% | 98% | 103% | 94% | 104% |
| 20241204 | 578 | 584 | 572 | 578 | 47,000 | -1 | 100% | 100% | 64% | ▼ | 98% | 98% | 102% | 94% | 104% |
| 20241205 | 585 | 585 | 575 | 576 | 65,700 | -2 | 100% | 98% | 140% | ▼▼ | 99% | 100% | 102% | 93% | 103% |
| 20241206 | 575 | 576 | 567 | 570 | 84,600 | -6 | 99% | 99% | 129% | ▼▼▼ | 100% | 101% | 0% | 92% | 102% |
| 20241209 | 569 | 575 | 563 | 568 | 40,900 | -2 | 100% | 100% | 48% | ▼▼▼▼ | 100% | 104% | 0% | 92% | 102% |
| 20241210 | 568 | 575 | 565 | 567 | 67,700 | -1 | 100% | 100% | 166% | ▼▼▼▼▼ | 101% | 104% | 0% | 92% | 102% |
| 20241211 | 568 | 575 | 566 | 575 | 28,900 | 8 | 101% | 101% | 43% | ▲ | 100% | 103% | 0% | 95% | 103% |
| 20241212 | 574 | 576 | 569 | 573 | 46,000 | -2 | 100% | 100% | 159% | ▼ | 101% | 105% | 0% | 96% | 103% |
| 20241213 | 570 | 576 | 564 | 573 | 67,000 | 0 | 100% | 101% | 146% | -- | 103% | 103% | 0% | 96% | 103% |
| 20241216 | 577 | 603 | 577 | 592 | 148,400 | 19 | 103% | 103% | 221% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241217 | 594 | 595 | 583 | 589 | 55,600 | -3 | 99% | 99% | 37% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 594 | 609 | 592 | 594 | 111,600 | 5 | 101% | 100% | 201% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 592 | 606 | 592 | 596 | 84,200 | 2 | 100% | 101% | 75% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
| 20241220 | 595 | 596 | 585 | 585 | 72,600 | -11 | 98% | 98% | 86% | ▼ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 477,500 | 0 | 231,300 | 0 | 246,200 |
| 2024-12-06 | 0 | 489,600 | 0 | 238,600 | 0 | 251,000 |
| 2024-11-29 | 0 | 470,700 | 0 | 228,100 | 0 | 242,600 |
| 2024-11-22 | 0 | 492,900 | 0 | 244,500 | 0 | 248,400 |
| 2024-11-15 | 0 | 386,500 | 0 | 176,000 | 0 | 210,500 |
| 2024-11-08 | 0 | 309,300 | 0 | 91,400 | 0 | 217,900 |
| 2024-11-01 | 0 | 382,400 | 0 | 140,300 | 0 | 242,100 |
| 2024-10-25 | 0 | 354,500 | 0 | 125,300 | 0 | 229,200 |
| 2024-10-18 | 0 | 335,700 | 0 | 103,300 | 0 | 232,400 |
| 2024-10-11 | 0 | 365,800 | 0 | 89,800 | 0 | 276,000 |
| 2024-10-04 | 0 | 375,400 | 0 | 83,900 | 0 | 291,500 |
| 2024-09-27 | 100 | 382,700 | 100 | 94,000 | 0 | 288,700 |
| 2024-09-20 | 0 | 460,000 | 0 | 151,800 | 0 | 308,200 |
| 2024-09-13 | 0 | 442,500 | 0 | 152,100 | 0 | 290,400 |
| 2024-09-06 | 0 | 382,100 | 0 | 135,400 | 0 | 246,700 |
| 2024-08-30 | 0 | 453,500 | 0 | 137,500 | 0 | 316,000 |
| 2024-08-23 | 0 | 409,100 | 0 | 126,000 | 0 | 283,100 |
| 2024-08-16 | 0 | 325,500 | 0 | 106,100 | 0 | 219,400 |
| 2024-08-09 | 0 | 422,300 | 0 | 183,800 | 0 | 238,500 |
| 2024-08-02 | 0 | 438,400 | 0 | 136,100 | 0 | 302,300 |
| 2024-07-26 | 400 | 305,800 | 400 | 71,200 | 0 | 234,600 |
| 2024-07-19 | 0 | 276,100 | 0 | 36,600 | 0 | 239,500 |
| 2024-07-12 | 0 | 299,300 | 0 | 40,600 | 0 | 258,700 |
| 2024-07-05 | 0 | 323,400 | 0 | 38,300 | 0 | 285,100 |
| 2024-06-28 | 0 | 405,100 | 0 | 47,800 | 0 | 357,300 |
| 2024-06-21 | 0 | 119,000 | 0 | 16,600 | 0 | 102,400 |
| 2024-06-14 | 0 | 118,700 | 0 | 19,500 | 0 | 99,200 |
| 2024-06-07 | 0 | 128,500 | 0 | 16,900 | 0 | 111,600 |
| 2024-05-31 | 0 | 171,800 | 0 | 26,100 | 0 | 145,700 |
| 2024-05-24 | 0 | 221,300 | 0 | 71,100 | 0 | 150,200 |
| 2024-05-17 | 200 | 162,100 | 200 | 22,800 | 0 | 139,300 |
| 2024-05-10 | 0 | 161,300 | 0 | 25,000 | 0 | 136,300 |
| 2024-05-02 | 0 | 156,700 | 0 | 23,700 | 0 | 133,000 |
| 2024-04-26 | 0 | 156,000 | 0 | 23,300 | 0 | 132,700 |
| 2024-04-19 | 0 | 154,700 | 0 | 22,300 | 0 | 132,400 |
| 2024-04-12 | 0 | 156,500 | 0 | 22,800 | 0 | 133,700 |
| 2024-04-05 | 0 | 158,800 | 0 | 22,900 | 0 | 135,900 |
| 2024-03-29 | 0 | 158,300 | 0 | 23,700 | 0 | 134,600 |
| 2024-03-22 | 0 | 146,100 | 0 | 20,500 | 0 | 125,600 |
| 2024-03-15 | 0 | 144,000 | 0 | 21,200 | 0 | 122,800 |
| 2024-03-08 | 0 | 149,200 | 0 | 21,300 | 0 | 127,900 |
| 2024-03-01 | 0 | 145,800 | 0 | 22,200 | 0 | 123,600 |
| 2024-02-22 | 0 | 161,500 | 0 | 20,700 | 0 | 140,800 |
| 2024-02-16 | 0 | 157,000 | 0 | 20,600 | 0 | 136,400 |
| 2024-02-09 | 200 | 152,900 | 200 | 23,300 | 0 | 129,600 |
| 2024-02-02 | 0 | 128,800 | 0 | 25,700 | 0 | 103,100 |
| 2024-01-26 | 0 | 120,900 | 0 | 23,500 | 0 | 97,400 |
| 2024-01-19 | 0 | 115,300 | 0 | 23,900 | 0 | 91,400 |
| 2024-01-12 | 0 | 115,400 | 0 | 22,900 | 0 | 92,500 |
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 |
|---|---|---|---|---|---|
| S100USGN | 350 | 2024-11-14 16:00 | 株式会社東北新社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100T5B3 | 350 | 2024-03-27 15:30 | 株式会社東北新社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100SY4Z | 350 | 2024-02-22 16:05 | 株式会社東北新社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100SP3B | 350 | 2024-01-30 16:10 | 株式会社東北新社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2329 | 1 | 東北新社 | 2024-12-21 17:20:07 |
| 2329 | 2 | 当サイトの利用について│IR情報│東北新社 | 2024-06-19 01:26:28 |
| 2329 | 2 | 電子公告│IR情報│東北新社 | 2024-06-19 01:26:27 |
| 2329 | 2 | よくあるご質問│IR情報│東北新社 | 2024-06-19 01:26:26 |
| 2329 | 2 | IRカレンダー│IR情報│東北新社 | 2024-06-19 01:26:24 |
| 2329 | 2 | 株価情報│IR情報│東北新社 | 2024-06-19 01:26:23 |
| 2329 | 2 | 株式情報│IR情報│東北新社 | 2024-06-19 01:26:22 |
| 2329 | 2 | 財務ハイライト│財務指標│IR情報│東北新社 | 2024-06-19 01:26:21 |
| 2329 | 2 | 決算短信│IR資料室│IR情報│東北新社 | 2024-06-19 01:26:19 |
| 2329 | 2 | IRニュース│IR情報│東北新社 | 2024-06-19 01:26:18 |