| 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 | 1,010 | 1,017 | 1,006 | 1,013 | 518,900 | 1 | 100% | 100% | 82% | ▲ | 100% | 101% | 97% | 96% | 100% |
| 20240726 | 1,020 | 1,029 | 1,014 | 1,023 | 258,500 | 10 | 101% | 100% | 50% | ▲▲ | 100% | 98% | 97% | 97% | 101% |
| 20240729 | 1,032 | 1,037 | 1,028 | 1,035 | 279,200 | 12 | 101% | 100% | 108% | ▲▲▲ | 99% | 96% | 98% | 98% | 102% |
| 20240730 | 1,030 | 1,031 | 1,021 | 1,023 | 283,900 | -12 | 99% | 99% | 102% | ▼ | 101% | 93% | 99% | 97% | 101% |
| 20240731 | 1,020 | 1,036 | 1,019 | 1,034 | 336,100 | 11 | 101% | 101% | 118% | ▲ | 99% | 93% | 98% | 98% | 102% |
| 20240801 | 1,023 | 1,025 | 1,001 | 1,008 | 629,900 | -26 | 97% | 99% | 187% | ▼ | 99% | 95% | 101% | 95% | 100% |
| 20240802 | 998 | 1,001 | 984 | 986 | 956,100 | -22 | 98% | 99% | 152% | ▼▼ | 93% | 100% | 104% | 94% | 100% |
| 20240805 | 966 | 966 | 885 | 894 | 1,466,000 | -92 | 91% | 93% | 153% | ▼▼▼ | 103% | 105% | 110% | 85% | 100% |
| 20240806 | 920 | 973 | 920 | 949 | 811,900 | 55 | 106% | 103% | 55% | ▲ | 102% | 104% | 109% | 90% | 106% |
| 20240807 | 929 | 969 | 919 | 951 | 766,000 | 2 | 100% | 102% | 94% | ▲▲ | 101% | 103% | 108% | 90% | 106% |
| 20240808 | 936 | 967 | 935 | 946 | 739,000 | -5 | 99% | 101% | 96% | ▼ | 100% | 102% | 105% | 90% | 106% |
| 20240809 | 961 | 975 | 951 | 965 | 647,600 | 19 | 102% | 100% | 88% | ▲ | 100% | 103% | 105% | 92% | 108% |
| 20240813 | 960 | 965 | 952 | 963 | 335,000 | -2 | 100% | 100% | 52% | ▼ | 100% | 103% | 105% | 92% | 108% |
| 20240814 | 960 | 966 | 953 | 961 | 310,600 | -2 | 100% | 100% | 93% | ▼▼ | 100% | 103% | 105% | 91% | 107% |
| 20240815 | 957 | 965 | 955 | 960 | 524,100 | -1 | 100% | 100% | 169% | ▼▼▼ | 101% | 100% | 103% | 92% | 107% |
| 20240816 | 976 | 987 | 971 | 985 | 437,100 | 25 | 103% | 101% | 83% | ▲ | 99% | 101% | 102% | 95% | 110% |
| 20240819 | 985 | 988 | 977 | 980 | 264,100 | -5 | 99% | 99% | 60% | ▼ | 100% | 101% | 102% | 95% | 110% |
| 20240820 | 988 | 992 | 983 | 986 | 147,800 | 6 | 101% | 100% | 56% | ▲ | 100% | 103% | 101% | 95% | 110% |
| 20240821 | 980 | 985 | 975 | 979 | 181,700 | -7 | 99% | 100% | 123% | ▼ | 100% | 103% | 101% | 95% | 110% |
| 20240822 | 980 | 980 | 976 | 980 | 95,200 | 1 | 100% | 100% | 52% | ▲ | 101% | 102% | 101% | 95% | 110% |
| 20240823 | 983 | 995 | 980 | 993 | 281,600 | 13 | 101% | 101% | 296% | ▲▲ | 101% | 101% | 100% | 96% | 111% |
| 20240826 | 991 | 1,001 | 986 | 998 | 259,700 | 5 | 101% | 101% | 92% | ▲▲▲ | 100% | 100% | 100% | 96% | 112% |
| 20240827 | 1,002 | 1,007 | 998 | 1,005 | 229,200 | 7 | 101% | 100% | 88% | ▲▲▲▲ | 99% | 100% | 99% | 97% | 112% |
| 20240828 | 1,013 | 1,013 | 1,001 | 1,007 | 204,900 | 2 | 100% | 99% | 89% | ▲▲▲▲▲ | 99% | 100% | 101% | 97% | 113% |
| 20240829 | 1,005 | 1,005 | 994 | 999 | 252,100 | -8 | 99% | 99% | 123% | ▼ | 100% | 99% | 102% | 99% | 112% |
| 20240830 | 999 | 1,002 | 994 | 998 | 195,400 | -1 | 100% | 100% | 78% | ▼▼ | 99% | 99% | 101% | 99% | 112% |
| 20240902 | 1,003 | 1,004 | 995 | 997 | 149,500 | -1 | 100% | 99% | 77% | ▼▼▼ | 101% | 99% | 102% | 99% | 112% |
| 20240903 | 998 | 1,013 | 998 | 1,009 | 191,900 | 12 | 101% | 101% | 128% | ▲ | 99% | 100% | 102% | 100% | 107% |
| 20240904 | 994 | 998 | 982 | 985 | 430,700 | -24 | 98% | 99% | 224% | ▼ | 101% | 99% | 104% | 98% | 104% |
| 20240905 | 980 | 996 | 975 | 987 | 271,100 | 2 | 100% | 101% | 63% | ▲ | 100% | 98% | 102% | 98% | 104% |
| 20240906 | 993 | 995 | 985 | 989 | 180,900 | 2 | 100% | 100% | 67% | ▲▲ | 102% | 99% | 104% | 98% | 103% |
| 20240909 | 975 | 992 | 972 | 991 | 257,800 | 2 | 100% | 102% | 143% | ▲▲▲ | 98% | 98% | 103% | 98% | 103% |
| 20240910 | 990 | 990 | 975 | 975 | 226,100 | -16 | 98% | 98% | 88% | ▼ | 99% | 100% | 105% | 97% | 102% |
| 20240911 | 970 | 978 | 950 | 956 | 405,700 | -19 | 98% | 99% | 179% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20240912 | 970 | 978 | 963 | 970 | 199,200 | 14 | 101% | 100% | 49% | ▲ | 99% | 103% | 104% | 96% | 101% |
| 20240913 | 966 | 969 | 960 | 960 | 206,900 | -10 | 99% | 99% | 104% | ▼ | 101% | 103% | 104% | 95% | 100% |
| 20240917 | 965 | 973 | 957 | 970 | 208,800 | 10 | 101% | 101% | 101% | ▲ | 100% | 102% | 103% | 96% | 101% |
| 20240918 | 975 | 980 | 967 | 974 | 164,000 | 4 | 100% | 100% | 79% | ▲▲ | 100% | 103% | 102% | 97% | 102% |
| 20240919 | 981 | 988 | 978 | 981 | 222,300 | 7 | 101% | 100% | 136% | ▲▲▲ | 100% | 103% | 102% | 97% | 103% |
| 20240920 | 990 | 996 | 989 | 991 | 249,800 | 10 | 101% | 100% | 112% | ▲▲▲▲ | 100% | 102% | 100% | 98% | 104% |
| 20240924 | 993 | 996 | 989 | 993 | 207,700 | 2 | 100% | 100% | 83% | ▲▲▲▲▲ | 100% | 99% | 99% | 98% | 104% |
| 20240925 | 999 | 999 | 989 | 998 | 280,800 | 5 | 101% | 100% | 135% | ▲▲▲▲▲▲ | 101% | 99% | 99% | 99% | 104% |
| 20240926 | 999 | 1,008 | 994 | 1,007 | 436,800 | 9 | 101% | 101% | 156% | ▲▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20240927 | 1,012 | 1,016 | 1,005 | 1,016 | 261,500 | 9 | 101% | 100% | 60% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20240930 | 997 | 998 | 986 | 991 | 336,000 | -25 | 98% | 99% | 128% | ▼ | 100% | 101% | 99% | 98% | 104% |
| 20241001 | 996 | 999 | 991 | 994 | 282,000 | 3 | 100% | 100% | 84% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241002 | 994 | 1,000 | 985 | 991 | 349,100 | -3 | 100% | 100% | 124% | ▼ | 99% | 99% | 98% | 98% | 104% |
| 20241003 | 1,002 | 1,007 | 996 | 996 | 263,400 | 5 | 101% | 99% | 75% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20241004 | 997 | 1,002 | 992 | 999 | 203,000 | 3 | 100% | 100% | 77% | ▲▲ | 100% | 98% | 96% | 98% | 104% |
| 20241007 | 1,010 | 1,013 | 1,002 | 1,005 | 169,400 | 6 | 101% | 100% | 83% | ▲▲▲ | 99% | 99% | 0% | 99% | 105% |
| 20241008 | 1,000 | 1,000 | 991 | 994 | 142,000 | -11 | 99% | 99% | 84% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241009 | 994 | 997 | 984 | 992 | 209,100 | -2 | 100% | 100% | 147% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241010 | 993 | 993 | 987 | 992 | 176,500 | 0 | 100% | 100% | 84% | -- | 99% | 99% | 0% | 98% | 104% |
| 20241011 | 992 | 992 | 984 | 984 | 157,400 | -8 | 99% | 99% | 89% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241015 | 988 | 992 | 985 | 991 | 216,400 | 7 | 101% | 100% | 137% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 985 | 995 | 980 | 982 | 257,400 | -9 | 99% | 100% | 119% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 980 | 984 | 975 | 976 | 175,500 | -6 | 99% | 100% | 68% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 980 | 986 | 978 | 986 | 187,400 | 10 | 101% | 101% | 107% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 988 | 988 | 976 | 976 | 222,100 | -10 | 99% | 99% | 119% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 976 | 977 | 966 | 968 | 318,200 | -8 | 99% | 99% | 143% | ▼▼ | % | % | % | 95% | 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 | 13,600 | 654,400 | 1,100 | 277,500 | 12,500 | 376,900 |
| 2024-10-11 | 9,900 | 642,400 | 1,100 | 268,000 | 8,800 | 374,400 |
| 2024-10-04 | 18,600 | 640,700 | 2,100 | 265,300 | 16,500 | 375,400 |
| 2024-09-27 | 19,600 | 626,300 | 1,100 | 257,500 | 18,500 | 368,800 |
| 2024-09-20 | 16,600 | 661,100 | 1,100 | 231,800 | 15,500 | 429,300 |
| 2024-09-13 | 20,500 | 686,400 | 1,400 | 238,700 | 19,100 | 447,700 |
| 2024-09-06 | 29,000 | 708,600 | 1,500 | 291,700 | 27,500 | 416,900 |
| 2024-08-30 | 18,500 | 796,700 | 1,100 | 354,200 | 17,400 | 442,500 |
| 2024-08-23 | 20,500 | 717,600 | 1,100 | 284,900 | 19,400 | 432,700 |
| 2024-08-16 | 13,300 | 726,400 | 1,100 | 261,400 | 12,200 | 465,000 |
| 2024-08-09 | 15,100 | 838,100 | 1,100 | 242,200 | 14,000 | 595,900 |
| 2024-08-02 | 16,500 | 896,000 | 1,300 | 275,400 | 15,200 | 620,600 |
| 2024-07-26 | 18,600 | 771,300 | 1,200 | 277,200 | 17,400 | 494,100 |
| 2024-07-19 | 12,200 | 759,200 | 1,600 | 260,100 | 10,600 | 499,100 |
| 2024-07-12 | 17,100 | 662,900 | 1,700 | 249,400 | 15,400 | 413,500 |
| 2024-07-05 | 16,800 | 692,900 | 1,100 | 264,800 | 15,700 | 428,100 |
| 2024-06-28 | 11,500 | 653,600 | 1,300 | 288,900 | 10,200 | 364,700 |
| 2024-06-21 | 11,200 | 624,800 | 1,100 | 265,400 | 10,100 | 359,400 |
| 2024-06-14 | 12,900 | 663,100 | 200 | 212,800 | 12,700 | 450,300 |
| 2024-06-07 | 13,100 | 639,400 | 600 | 207,600 | 12,500 | 431,800 |
| 2024-05-31 | 12,900 | 530,900 | 200 | 189,500 | 12,700 | 341,400 |
| 2024-05-24 | 13,200 | 572,300 | 300 | 199,100 | 12,900 | 373,200 |
| 2024-05-17 | 11,900 | 532,500 | 200 | 178,700 | 11,700 | 353,800 |
| 2024-05-10 | 31,100 | 403,500 | 200 | 160,700 | 30,900 | 242,800 |
| 2024-05-02 | 29,500 | 420,600 | 200 | 166,300 | 29,300 | 254,300 |
| 2024-04-26 | 34,700 | 378,400 | 500 | 166,800 | 34,200 | 211,600 |
| 2024-04-19 | 41,300 | 402,000 | 400 | 172,700 | 40,900 | 229,300 |
| 2024-04-12 | 36,900 | 310,800 | 300 | 101,700 | 36,600 | 209,100 |
| 2024-04-05 | 31,400 | 333,200 | 500 | 132,000 | 30,900 | 201,200 |
| 2024-03-29 | 57,800 | 316,000 | 20,300 | 117,500 | 37,500 | 198,500 |
| 2024-03-22 | 70,600 | 299,800 | 20,200 | 108,700 | 50,400 | 191,100 |
| 2024-03-15 | 75,000 | 319,900 | 20,400 | 107,900 | 54,600 | 212,000 |
| 2024-03-08 | 81,900 | 301,900 | 20,400 | 97,400 | 61,500 | 204,500 |
| 2024-03-01 | 83,600 | 319,300 | 20,900 | 97,700 | 62,700 | 221,600 |
| 2024-02-22 | 67,500 | 371,100 | 6,400 | 109,300 | 61,100 | 261,800 |
| 2024-02-16 | 67,100 | 349,100 | 6,500 | 116,200 | 60,600 | 232,900 |
| 2024-02-09 | 69,200 | 363,700 | 6,200 | 116,900 | 63,000 | 246,800 |
| 2024-02-02 | 70,400 | 348,000 | 6,800 | 117,500 | 63,600 | 230,500 |
| 2024-01-26 | 80,000 | 351,200 | 6,700 | 123,900 | 73,300 | 227,300 |
| 2024-01-19 | 111,500 | 350,800 | 43,400 | 143,600 | 68,100 | 207,200 |
| 2024-01-12 | 99,800 | 407,800 | 43,000 | 169,400 | 56,800 | 238,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 544,722 | 0.61% | ▲ | 26,700 | 992 | 992 | 984 | 984 | 157,400 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 518,022 | 0.58% | ▼ | -96,900 | 996 | 999 | 991 | 994 | 282,000 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 614,922 | 0.69% | ▼ | -96,400 | 998 | 1,013 | 998 | 1,009 | 191,900 |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 711,322 | 0.79% | ▼ | -19,300 | 980 | 980 | 976 | 980 | 95,200 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 730,622 | 0.82% | ▲ | 74,900 | 929 | 969 | 919 | 951 | 766,000 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 655,722 | 0.73% | ▲ | 93,200 | 966 | 966 | 885 | 894 | 1,466,000 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 562,522 | 0.63% | ▲ | 72,200 | 1,023 | 1,025 | 1,001 | 1,008 | 629,900 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 490,322 | 0.55% | ▼ | -58,400 | 1,030 | 1,031 | 1,021 | 1,023 | 283,900 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 548,722 | 0.61% | ▲ | 33,300 | 1,024 | 1,025 | 1,012 | 1,012 | 632,000 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 515,422 | 0.57% | ▼ | -29,900 | 1,046 | 1,046 | 1,029 | 1,032 | 484,100 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 545,322 | 0.61% | ▲ | 15,400 | 1,059 | 1,059 | 1,042 | 1,042 | 250,000 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 529,922 | 0.59% | ▼ | -7,900 | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 529,922 | 0.59% | ▼ | -7,900 | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 537,822 | 0.60% | ▲ | 84,813 | 1,054 | 1,057 | 1,048 | 1,052 | 247,000 |
| 2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 453,009 | 0.50% | ▲ | 11,100 | 1,052 | 1,062 | 1,049 | 1,058 | 269,700 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 441,909 | 0.49% | ▼ | -25,900 | 1,045 | 1,051 | 1,042 | 1,044 | 420,400 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 467,809 | 0.52% | ▲ | 41,712 | 1,039 | 1,041 | 1,020 | 1,022 | 336,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | 東洋紡 | 劣後特約付タームローンの契約締結に関するお知らせ |
| 20240906 | 15:00 | 東洋紡 | 公募劣後特約付社債の条件決定に関するお知らせ |
| 20240808 | 13:00 | 東洋紡 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 13:00 | 東洋紡 | 2024年度第1四半期決算説明 |
| 20240808 | 13:00 | 東洋紡 | 劣後特約付ローンおよび公募劣後特約付社債による資金調達に関するお知らせ |
| 20240718 | 17:00 | 東洋紡 | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 17:00 | 東洋紡 | 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 |
| 20240611 | 12:00 | 東洋紡 | （訂正）「2023年度決算説明」の一部訂正について |
| 20240523 | 15:00 | 東洋紡 | エンジニアリングプラスチック製品に関するISO9001認証の再取得に関するお知らせ（開示事項の経過） |
| 20240521 | 16:00 | 東洋紡 | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | 東洋紡 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:00 | 東洋紡 | 2023年度決算説明 |
| 20240513 | 13:00 | 東洋紡 | 2024年３月期 通期連結業績予想と実績との差異に関するお知らせ |
| 20240322 | 15:00 | 東洋紡 | （訂正）「2023年度第3四半期決算説明」の一部訂正について |
| 20240209 | 13:00 | 東洋紡 | 連結子会社からの配当金受領に関するお知らせ |
| 20240208 | 13:00 | 東洋紡 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 13:00 | 東洋紡 | 2023年度第3四半期決算説明 |
| 20240208 | 13:00 | 東洋紡 | 通期業績予想の修正に関するお知らせ |
| 20240125 | 16:00 | 東洋紡 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3101 | 1 | 【TOYOBO】東洋紡 | 2024-10-23 08:21:26 |
| 3101 | 2 | ESG投資家との対談 | サステナビリティ | 東洋紡 | 2024-06-18 06:09:35 |
| 3101 | 2 | よくあるご質問 | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:36 |
| 3101 | 2 | IRカレンダー | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:35 |
| 3101 | 2 | IRニュース | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:34 |
| 3101 | 2 | TOYOBOの変化と技術の進化 | 個人投資家の皆さまへ | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:32 |
| 3101 | 2 | TOYOBOを知る7つの視点 | 個人投資家の皆さまへ | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:31 |
| 3101 | 2 | 個人投資家の皆さまへ | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:30 |
| 3101 | 2 | アナリストカバレッジ | 株式情報 | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:29 |
| 3101 | 2 | サステナビリティ・リンク・ボンド | 株式情報 | 株主・投資家情報 | 東洋紡株式会社 | 2024-06-14 18:00:28 |