| 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 | 9,523 | 9,573 | 9,350 | 9,449 | 584,100 | -134 | 99% | 99% | 111% | ▼▼ | 99% | 108% | 103% | 95% | 101% |
| 20240726 | 9,512 | 9,546 | 9,400 | 9,419 | 437,200 | -30 | 100% | 99% | 75% | ▼▼▼ | 101% | 104% | 102% | 94% | 101% |
| 20240729 | 9,550 | 9,712 | 9,539 | 9,661 | 347,200 | 242 | 103% | 101% | 79% | ▲ | 100% | 97% | 102% | 97% | 103% |
| 20240730 | 9,550 | 9,564 | 9,412 | 9,515 | 388,700 | -146 | 98% | 100% | 112% | ▼ | 108% | 95% | 103% | 95% | 102% |
| 20240731 | 9,500 | 10,440 | 9,480 | 10,245 | 1,778,500 | 730 | 108% | 108% | 458% | ▲ | 97% | 90% | 96% | 100% | 110% |
| 20240801 | 10,170 | 10,215 | 9,791 | 9,887 | 1,699,400 | -358 | 97% | 97% | 96% | ▼ | 96% | 95% | 102% | 97% | 106% |
| 20240802 | 9,625 | 9,625 | 9,200 | 9,247 | 780,100 | -640 | 94% | 96% | 46% | ▼▼ | 94% | 103% | 112% | 90% | 100% |
| 20240805 | 8,718 | 8,871 | 8,095 | 8,217 | 1,222,800 | -1,030 | 89% | 94% | 157% | ▼▼▼ | 105% | 106% | 115% | 80% | 100% |
| 20240806 | 8,534 | 9,185 | 8,534 | 8,994 | 1,118,100 | 777 | 109% | 105% | 91% | ▲ | 102% | 101% | 108% | 88% | 109% |
| 20240807 | 9,022 | 9,539 | 9,014 | 9,169 | 934,600 | 175 | 102% | 102% | 84% | ▲▲ | 98% | 104% | 108% | 89% | 112% |
| 20240808 | 9,089 | 9,162 | 8,855 | 8,900 | 573,800 | -269 | 97% | 98% | 61% | ▼ | 100% | 107% | 108% | 87% | 108% |
| 20240809 | 8,988 | 9,210 | 8,797 | 8,980 | 571,700 | 80 | 101% | 100% | 100% | ▲ | 101% | 107% | 108% | 88% | 109% |
| 20240813 | 9,000 | 9,132 | 8,974 | 9,070 | 273,300 | 90 | 101% | 101% | 48% | ▲▲ | 101% | 107% | 106% | 89% | 110% |
| 20240814 | 9,063 | 9,130 | 8,995 | 9,129 | 388,600 | 59 | 101% | 101% | 142% | ▲▲▲ | 104% | 106% | 102% | 89% | 111% |
| 20240815 | 9,110 | 9,497 | 9,076 | 9,434 | 511,800 | 305 | 103% | 104% | 132% | ▲▲▲▲ | 100% | 101% | 97% | 92% | 115% |
| 20240816 | 9,584 | 9,639 | 9,502 | 9,609 | 312,500 | 175 | 102% | 100% | 61% | ▲▲▲▲▲ | 100% | 102% | 97% | 94% | 117% |
| 20240819 | 9,600 | 9,665 | 9,523 | 9,554 | 336,300 | -55 | 99% | 100% | 108% | ▼ | 101% | 101% | 96% | 93% | 116% |
| 20240820 | 9,650 | 9,722 | 9,560 | 9,700 | 272,900 | 146 | 102% | 101% | 81% | ▲ | 101% | 102% | 98% | 95% | 118% |
| 20240821 | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 | -58 | 99% | 101% | 111% | ▼ | 99% | 100% | 97% | 94% | 117% |
| 20240822 | 9,669 | 9,700 | 9,521 | 9,599 | 236,500 | -43 | 100% | 99% | 78% | ▼▼ | 102% | 100% | 97% | 94% | 117% |
| 20240823 | 9,603 | 9,788 | 9,603 | 9,788 | 297,200 | 189 | 102% | 102% | 126% | ▲ | 99% | 94% | 96% | 96% | 119% |
| 20240826 | 9,719 | 9,723 | 9,500 | 9,615 | 280,700 | -173 | 98% | 99% | 94% | ▼ | 101% | 94% | 97% | 94% | 117% |
| 20240827 | 9,614 | 9,699 | 9,573 | 9,679 | 184,800 | 64 | 101% | 101% | 66% | ▲ | 100% | 95% | 100% | 94% | 118% |
| 20240828 | 9,600 | 9,638 | 9,471 | 9,579 | 230,800 | -100 | 99% | 100% | 125% | ▼ | 98% | 98% | 105% | 93% | 117% |
| 20240829 | 9,279 | 9,390 | 9,106 | 9,110 | 655,300 | -469 | 95% | 98% | 284% | ▼▼ | 100% | 99% | 108% | 92% | 111% |
| 20240830 | 9,050 | 9,161 | 9,036 | 9,085 | 492,600 | -25 | 100% | 100% | 75% | ▼▼▼ | 99% | 98% | 107% | 93% | 111% |
| 20240902 | 9,122 | 9,150 | 8,951 | 9,017 | 394,200 | -68 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 99% | 107% | 92% | 110% |
| 20240903 | 9,107 | 9,240 | 9,052 | 9,127 | 346,500 | 110 | 101% | 100% | 88% | ▲ | 101% | 104% | 109% | 93% | 103% |
| 20240904 | 8,900 | 9,099 | 8,900 | 8,962 | 325,900 | -165 | 98% | 101% | 94% | ▼ | 99% | 103% | 108% | 92% | 101% |
| 20240905 | 9,037 | 9,069 | 8,871 | 8,919 | 253,500 | -43 | 100% | 99% | 78% | ▼▼ | 101% | 103% | 109% | 91% | 100% |
| 20240906 | 8,903 | 9,084 | 8,882 | 8,973 | 413,100 | 54 | 101% | 101% | 163% | ▲ | 102% | 105% | 111% | 92% | 101% |
| 20240909 | 8,761 | 8,990 | 8,719 | 8,967 | 327,800 | -6 | 100% | 102% | 79% | ▼ | 103% | 103% | 108% | 92% | 101% |
| 20240910 | 8,990 | 9,355 | 8,968 | 9,273 | 568,900 | 306 | 103% | 103% | 174% | ▲ | 100% | 101% | 106% | 95% | 104% |
| 20240911 | 9,165 | 9,299 | 9,081 | 9,175 | 548,100 | -98 | 99% | 100% | 96% | ▼ | 98% | 101% | 105% | 94% | 103% |
| 20240912 | 9,298 | 9,332 | 9,106 | 9,152 | 474,100 | -23 | 100% | 98% | 86% | ▼▼ | 101% | 103% | 107% | 94% | 103% |
| 20240913 | 9,098 | 9,201 | 9,067 | 9,159 | 453,100 | 7 | 100% | 101% | 96% | ▲ | 100% | 101% | 105% | 94% | 103% |
| 20240917 | 9,215 | 9,245 | 9,052 | 9,231 | 355,700 | 72 | 101% | 100% | 79% | ▲▲ | 99% | 101% | 105% | 94% | 103% |
| 20240918 | 9,231 | 9,277 | 8,955 | 9,174 | 344,000 | -57 | 99% | 99% | 97% | ▼ | 101% | 104% | 105% | 94% | 103% |
| 20240919 | 9,250 | 9,429 | 9,213 | 9,359 | 328,900 | 185 | 102% | 101% | 96% | ▲ | 99% | 105% | 105% | 96% | 105% |
| 20240920 | 9,275 | 9,320 | 9,111 | 9,162 | 731,100 | -197 | 98% | 99% | 222% | ▼ | 100% | 105% | 101% | 94% | 103% |
| 20240924 | 9,273 | 9,567 | 9,226 | 9,319 | 532,000 | 157 | 102% | 100% | 73% | ▲ | 99% | 103% | 101% | 96% | 104% |
| 20240925 | 9,228 | 9,228 | 9,090 | 9,149 | 324,800 | -170 | 98% | 99% | 61% | ▼ | 104% | 102% | 100% | 95% | 103% |
| 20240926 | 9,299 | 9,647 | 9,252 | 9,647 | 598,300 | 498 | 105% | 104% | 184% | ▲ | 102% | 98% | 97% | 100% | 108% |
| 20240927 | 9,563 | 9,759 | 9,448 | 9,738 | 393,100 | 91 | 101% | 102% | 66% | ▲▲ | 100% | 102% | 99% | 100% | 109% |
| 20240930 | 9,350 | 9,457 | 9,270 | 9,349 | 490,700 | -389 | 96% | 100% | 125% | ▼ | 101% | 103% | 96% | 96% | 105% |
| 20241001 | 9,429 | 9,594 | 9,406 | 9,479 | 363,700 | 130 | 101% | 101% | 74% | ▲ | 99% | 103% | 95% | 97% | 106% |
| 20241002 | 9,422 | 9,532 | 9,302 | 9,329 | 475,100 | -150 | 98% | 99% | 131% | ▼ | 98% | 97% | 93% | 96% | 105% |
| 20241003 | 9,629 | 9,663 | 9,392 | 9,411 | 354,000 | 82 | 101% | 98% | 75% | ▲ | 101% | 99% | 93% | 97% | 106% |
| 20241004 | 9,492 | 9,595 | 9,436 | 9,549 | 367,600 | 138 | 101% | 101% | 104% | ▲▲ | 101% | 97% | 91% | 98% | 107% |
| 20241007 | 9,643 | 9,761 | 9,622 | 9,720 | 324,500 | 171 | 102% | 101% | 88% | ▲▲▲ | 97% | 97% | 0% | 100% | 108% |
| 20241008 | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | -406 | 96% | 97% | 129% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20241009 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 | 44 | 100% | 100% | 64% | ▲ | 99% | 97% | 0% | 96% | 102% |
| 20241010 | 9,384 | 9,403 | 9,179 | 9,309 | 558,700 | -49 | 99% | 99% | 208% | ▼ | 99% | 97% | 0% | 96% | 102% |
| 20241011 | 9,261 | 9,291 | 9,139 | 9,202 | 429,000 | -107 | 99% | 99% | 77% | ▼▼ | 100% | 97% | 0% | 94% | 101% |
| 20241015 | 9,281 | 9,367 | 9,238 | 9,300 | 466,700 | 98 | 101% | 100% | 109% | ▲ | 99% | 96% | 0% | 96% | 102% |
| 20241016 | 9,126 | 9,274 | 9,040 | 9,062 | 417,200 | -238 | 97% | 99% | 89% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241017 | 9,063 | 9,063 | 8,927 | 8,963 | 348,400 | -99 | 99% | 99% | 84% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 | 0 | 100% | 100% | 112% | -- | 98% | 0% | 0% | 92% | 100% |
| 20241021 | 8,950 | 8,950 | 8,793 | 8,795 | 435,100 | -168 | 98% | 98% | 112% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241022 | 8,788 | 8,865 | 8,710 | 8,770 | 334,800 | -25 | 100% | 100% | 77% | ▼▼ | % | % | % | 90% | 100% |
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 | 28,400 | 167,100 | 19,400 | 43,300 | 9,000 | 123,800 |
| 2024-10-11 | 29,100 | 134,300 | 19,200 | 32,500 | 9,900 | 101,800 |
| 2024-10-04 | 32,700 | 90,300 | 19,500 | 22,600 | 13,200 | 67,700 |
| 2024-09-27 | 34,800 | 93,700 | 19,200 | 22,400 | 15,600 | 71,300 |
| 2024-09-20 | 28,600 | 115,800 | 20,200 | 26,200 | 8,400 | 89,600 |
| 2024-09-13 | 36,000 | 106,000 | 24,100 | 22,400 | 11,900 | 83,600 |
| 2024-09-06 | 36,000 | 140,000 | 24,100 | 25,500 | 11,900 | 114,500 |
| 2024-08-30 | 34,800 | 144,600 | 23,000 | 25,800 | 11,800 | 118,800 |
| 2024-08-23 | 38,300 | 75,800 | 22,300 | 16,200 | 16,000 | 59,600 |
| 2024-08-16 | 37,700 | 79,700 | 25,400 | 16,800 | 12,300 | 62,900 |
| 2024-08-09 | 32,900 | 83,000 | 23,400 | 18,200 | 9,500 | 64,800 |
| 2024-08-02 | 41,300 | 259,900 | 23,500 | 181,100 | 17,800 | 78,800 |
| 2024-07-26 | 38,100 | 297,400 | 24,500 | 197,900 | 13,600 | 99,500 |
| 2024-07-19 | 41,600 | 354,600 | 24,100 | 259,300 | 17,500 | 95,300 |
| 2024-07-12 | 40,200 | 353,800 | 23,400 | 244,200 | 16,800 | 109,600 |
| 2024-07-05 | 38,200 | 413,200 | 23,700 | 291,900 | 14,500 | 121,300 |
| 2024-06-28 | 41,400 | 327,300 | 24,400 | 193,400 | 17,000 | 133,900 |
| 2024-06-21 | 35,400 | 346,700 | 18,100 | 194,400 | 17,300 | 152,300 |
| 2024-06-14 | 36,100 | 346,800 | 17,700 | 204,000 | 18,400 | 142,800 |
| 2024-06-07 | 43,100 | 274,600 | 17,800 | 189,700 | 25,300 | 84,900 |
| 2024-05-31 | 60,700 | 184,800 | 17,600 | 150,600 | 43,100 | 34,200 |
| 2024-05-24 | 65,300 | 184,200 | 18,000 | 149,700 | 47,300 | 34,500 |
| 2024-05-17 | 65,100 | 187,400 | 21,400 | 154,700 | 43,700 | 32,700 |
| 2024-05-10 | 86,600 | 169,700 | 22,300 | 126,500 | 64,300 | 43,200 |
| 2024-05-02 | 55,600 | 199,400 | 22,200 | 122,200 | 33,400 | 77,200 |
| 2024-04-26 | 48,200 | 256,400 | 22,200 | 133,000 | 26,000 | 123,400 |
| 2024-04-19 | 45,000 | 298,900 | 21,000 | 133,900 | 24,000 | 165,000 |
| 2024-04-12 | 44,700 | 326,400 | 18,200 | 147,300 | 26,500 | 179,100 |
| 2024-04-05 | 43,800 | 331,700 | 18,200 | 149,800 | 25,600 | 181,900 |
| 2024-03-29 | 62,000 | 326,100 | 18,300 | 167,100 | 43,700 | 159,000 |
| 2024-03-22 | 74,500 | 344,000 | 20,200 | 183,900 | 54,300 | 160,100 |
| 2024-03-15 | 56,400 | 342,200 | 19,800 | 183,900 | 36,600 | 158,300 |
| 2024-03-08 | 59,300 | 362,700 | 20,200 | 185,900 | 39,100 | 176,800 |
| 2024-03-01 | 75,700 | 363,000 | 20,600 | 185,700 | 55,100 | 177,300 |
| 2024-02-22 | 65,300 | 378,700 | 3,700 | 189,100 | 61,600 | 189,600 |
| 2024-02-16 | 52,500 | 379,400 | 3,100 | 193,700 | 49,400 | 185,700 |
| 2024-02-09 | 51,500 | 379,800 | 3,000 | 187,400 | 48,500 | 192,400 |
| 2024-02-02 | 53,500 | 391,000 | 3,000 | 190,900 | 50,500 | 200,100 |
| 2024-01-26 | 57,100 | 215,200 | 2,900 | 72,300 | 54,200 | 142,900 |
| 2024-01-19 | 64,400 | 209,100 | 3,400 | 71,500 | 61,000 | 137,600 |
| 2024-01-12 | 58,700 | 208,000 | 3,400 | 76,500 | 55,300 | 131,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 432,536 | 0.39% | ▼ | -147,900 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 570,284 | 0.51% | ▲ | 20,420 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 580,436 | 0.52% | ▲ | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 549,864 | 0.49% | ▼ | -36,622 | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 586,486 | 0.52% | ▲ | 43,160 | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 543,326 | 0.49% | ▼ | -13,420 | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 556,746 | 0.50% | ▲ | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 | |
| 2024-06-26 | J.P. MORGAN SECURITIES PLC | 263,341 | 0.23% | ▼ | -298,600 | 9,680 | 9,704 | 9,592 | 9,657 | 329,500 |
| 2024-06-25 | J.P. MORGAN SECURITIES PLC | 561,941 | 0.50% | ▲ | 158,301 | 9,720 | 9,832 | 9,680 | 9,705 | 496,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 東洋水産 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240802 | 15:00 | 東洋水産 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 12:30 | 東洋水産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 12:30 | 東洋水産 | 2025年３月期 第１四半期決算参考資料 |
| 20240701 | 15:40 | 東洋水産 | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | 東洋水産 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期 決算説明会資料 |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期通期連結業績予想と実績値の差異に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 投資単位の引下げに関する考え方及び方針等について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5UB | 350 | 2024-08-07 13:19 | 東洋水産株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 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 |
|---|---|---|---|
| 2875 | 1 | 東洋水産株式会社 | 2024-10-23 07:27:46 |
| 2875 | 2 | 事務手続きのご案内 | IR | 東洋水産株式会社 | 2024-06-19 02:20:41 |
| 2875 | 2 | 株主優待 | IR | 東洋水産株式会社 | 2024-06-19 02:20:40 |
| 2875 | 2 | 株式情報 | IR | 東洋水産株式会社 | 2024-06-19 02:20:39 |
| 2875 | 2 | 財務・業績：過去財務データ資料 | IR | 東洋水産株式会社 | 2024-06-19 02:20:38 |
| 2875 | 2 | 財務・業績：連結決算財務データ | IR | 東洋水産株式会社 | 2024-06-19 02:20:36 |
| 2875 | 2 | 財務・業績：セグメント情報 | IR | 東洋水産株式会社 | 2024-06-19 02:20:35 |
| 2875 | 2 | 財務・業績：連結決算財務データ | IR | 東洋水産株式会社 | 2024-06-19 02:20:34 |
| 2875 | 2 | IRイベント：株主総会 | IR |東洋水産株式会社 | 2024-06-19 02:20:33 |
| 2875 | 2 | IRイベント：IRカレンダー | IR |東洋水産株式会社 | 2024-06-19 02:20:32 |