| 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 | 1,010 | 1,019 | 1,005 | 1,010 | 1,991,700 | 30 | 103% | 100% | 62% | ▲ | 99% | 98% | 99% | 96% | 106% |
| 20240925 | 1,012 | 1,012 | 1,001 | 1,006 | 1,826,700 | -5 | 100% | 99% | 92% | ▼ | 102% | 98% | 98% | 96% | 106% |
| 20240926 | 1,020 | 1,040 | 1,007 | 1,037 | 3,038,100 | 32 | 103% | 102% | 166% | ▲ | 102% | 96% | 96% | 99% | 109% |
| 20240927 | 1,038 | 1,059 | 1,029 | 1,058 | 3,189,900 | 21 | 102% | 102% | 105% | ▲▲ | 99% | 101% | 101% | 100% | 111% |
| 20240930 | 994 | 1,007 | 983 | 986 | 4,153,300 | -72 | 93% | 99% | 130% | ▼ | 100% | 101% | 100% | 93% | 104% |
| 20241001 | 998 | 1,005 | 992 | 997 | 3,074,300 | 11 | 101% | 100% | 74% | ▲ | 100% | 103% | 101% | 94% | 105% |
| 20241002 | 986 | 996 | 977 | 986 | 3,768,600 | -11 | 99% | 100% | 123% | ▼ | 98% | 98% | 97% | 93% | 104% |
| 20241003 | 1,021 | 1,027 | 1,001 | 1,001 | 3,363,300 | 15 | 101% | 98% | 89% | ▲ | 101% | 100% | 99% | 95% | 105% |
| 20241004 | 999 | 1,007 | 994 | 1,004 | 2,319,300 | 4 | 100% | 101% | 69% | ▲▲ | 99% | 98% | 96% | 95% | 106% |
| 20241007 | 1,024 | 1,024 | 1,006 | 1,011 | 1,722,400 | 7 | 101% | 99% | 74% | ▲▲▲ | 100% | 98% | 98% | 96% | 107% |
| 20241008 | 1,000 | 1,006 | 995 | 998 | 2,389,000 | -13 | 99% | 100% | 139% | ▼ | 99% | 98% | 98% | 94% | 105% |
| 20241009 | 1,008 | 1,011 | 995 | 997 | 2,014,000 | -1 | 100% | 99% | 84% | ▼▼ | 100% | 100% | 98% | 94% | 105% |
| 20241010 | 1,002 | 1,006 | 996 | 999 | 2,061,400 | 2 | 100% | 100% | 102% | ▲ | 99% | 100% | 99% | 94% | 105% |
| 20241011 | 998 | 1,000 | 984 | 985 | 2,350,600 | -14 | 99% | 99% | 114% | ▼ | 98% | 99% | 99% | 93% | 103% |
| 20241015 | 997 | 998 | 978 | 978 | 2,498,200 | -6 | 99% | 98% | 106% | ▼▼ | 101% | 102% | 102% | 93% | 102% |
| 20241016 | 970 | 994 | 967 | 984 | 2,472,800 | 6 | 101% | 101% | 99% | ▲ | 100% | 98% | 99% | 93% | 103% |
| 20241017 | 999 | 1,014 | 991 | 999 | 2,008,200 | 15 | 102% | 100% | 81% | ▲▲ | 99% | 98% | 99% | 94% | 104% |
| 20241018 | 999 | 1,004 | 988 | 988 | 1,742,100 | -11 | 99% | 99% | 87% | ▼ | 100% | 99% | 100% | 93% | 101% |
| 20241021 | 988 | 996 | 983 | 985 | 1,333,400 | -3 | 100% | 100% | 77% | ▼▼ | 99% | 99% | 101% | 93% | 101% |
| 20241022 | 980 | 981 | 964 | 971 | 2,334,700 | -15 | 99% | 99% | 175% | ▼▼▼ | 101% | 100% | 101% | 92% | 100% |
| 20241023 | 972 | 990 | 972 | 978 | 1,510,100 | 8 | 101% | 101% | 65% | ▲ | 101% | 100% | 101% | 93% | 101% |
| 20241024 | 967 | 977 | 961 | 975 | 1,937,900 | -4 | 100% | 101% | 128% | ▼ | 99% | 100% | 100% | 92% | 100% |
| 20241025 | 971 | 974 | 964 | 964 | 1,544,300 | -10 | 99% | 99% | 80% | ▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20241028 | 964 | 981 | 962 | 972 | 1,620,300 | 7 | 101% | 101% | 105% | ▲ | 100% | 99% | 103% | 96% | 101% |
| 20241029 | 965 | 976 | 962 | 969 | 1,810,700 | -2 | 100% | 100% | 112% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241030 | 966 | 979 | 964 | 968 | 3,587,600 | -1 | 100% | 100% | 198% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241031 | 972 | 977 | 963 | 968 | 1,729,100 | 0 | 100% | 100% | 48% | ▼▼▼ | 101% | 103% | 104% | 96% | 100% |
| 20241101 | 953 | 966 | 949 | 959 | 1,888,100 | -9 | 99% | 101% | 109% | ▼▼▼▼ | 97% | 100% | 102% | 95% | 100% |
| 20241105 | 974 | 976 | 948 | 948 | 2,123,900 | -11 | 99% | 97% | 112% | ▼▼▼▼▼ | 101% | 99% | 103% | 94% | 100% |
| 20241106 | 977 | 990 | 950 | 983 | 5,935,500 | 35 | 104% | 101% | 279% | ▲ | 100% | 98% | 102% | 98% | 104% |
| 20241107 | 981 | 1,000 | 978 | 986 | 2,675,400 | 3 | 100% | 100% | 45% | ▲▲ | 98% | 97% | 101% | 99% | 104% |
| 20241108 | 993 | 998 | 970 | 974 | 2,485,700 | -12 | 99% | 98% | 93% | ▼ | 99% | 100% | 103% | 97% | 103% |
| 20241111 | 969 | 978 | 957 | 962 | 2,401,900 | -12 | 99% | 99% | 97% | ▼▼ | 100% | 99% | 104% | 96% | 101% |
| 20241112 | 966 | 970 | 957 | 964 | 1,935,100 | 2 | 100% | 100% | 81% | ▲ | 100% | 101% | 104% | 96% | 102% |
| 20241113 | 959 | 968 | 953 | 960 | 3,035,700 | -4 | 100% | 100% | 157% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20241114 | 963 | 973 | 959 | 967 | 2,006,500 | 7 | 101% | 100% | 66% | ▲ | 98% | 99% | 103% | 97% | 102% |
| 20241115 | 972 | 972 | 954 | 957 | 2,145,600 | -10 | 99% | 98% | 107% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20241118 | 954 | 957 | 946 | 952 | 2,405,400 | -6 | 99% | 100% | 112% | ▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20241119 | 957 | 968 | 955 | 965 | 1,534,200 | 13 | 101% | 101% | 64% | ▲ | 100% | 103% | 103% | 98% | 102% |
| 20241120 | 964 | 978 | 963 | 963 | 2,043,900 | -2 | 100% | 100% | 133% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20241121 | 964 | 969 | 957 | 960 | 2,758,600 | -4 | 100% | 100% | 135% | ▼▼ | 101% | 103% | 102% | 97% | 101% |
| 20241122 | 958 | 968 | 952 | 965 | 2,084,200 | 5 | 101% | 101% | 76% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20241125 | 975 | 982 | 966 | 977 | 3,558,500 | 12 | 101% | 100% | 171% | ▲▲ | 101% | 101% | 98% | 99% | 103% |
| 20241126 | 982 | 993 | 980 | 990 | 3,150,500 | 13 | 101% | 101% | 89% | ▲▲▲ | 100% | 103% | 99% | 100% | 104% |
| 20241127 | 975 | 980 | 968 | 976 | 2,730,900 | -14 | 99% | 100% | 87% | ▼ | 101% | 103% | 99% | 99% | 103% |
| 20241128 | 969 | 986 | 968 | 982 | 2,031,400 | 6 | 101% | 101% | 74% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20241129 | 979 | 985 | 976 | 982 | 2,962,000 | -1 | 100% | 100% | 146% | ▼ | 102% | 101% | 96% | 99% | 104% |
| 20241202 | 980 | 1,001 | 978 | 996 | 2,420,500 | 14 | 101% | 102% | 82% | ▲ | 101% | 98% | 94% | 100% | 105% |
| 20241203 | 995 | 1,005 | 988 | 1,002 | 2,422,200 | 6 | 101% | 101% | 100% | ▲▲ | 99% | 97% | 94% | 100% | 105% |
| 20241204 | 1,001 | 1,004 | 988 | 990 | 1,440,500 | -12 | 99% | 99% | 59% | ▼ | 100% | 98% | 95% | 99% | 104% |
| 20241205 | 990 | 994 | 982 | 990 | 2,172,100 | 0 | 100% | 100% | 151% | ▼▼ | 99% | 98% | 95% | 99% | 104% |
| 20241206 | 982 | 989 | 972 | 976 | 2,046,700 | -14 | 99% | 99% | 94% | ▼▼▼ | 99% | 98% | 0% | 97% | 103% |
| 20241209 | 979 | 981 | 965 | 969 | 2,199,000 | -6 | 99% | 99% | 107% | ▼▼▼▼ | 98% | 95% | 0% | 97% | 102% |
| 20241210 | 982 | 982 | 965 | 966 | 1,989,400 | -4 | 100% | 98% | 90% | ▼▼▼▼▼ | 99% | 95% | 0% | 96% | 101% |
| 20241211 | 971 | 973 | 956 | 963 | 2,748,500 | -3 | 100% | 99% | 138% | ▼▼▼▼▼▼ | 99% | 95% | 0% | 96% | 101% |
| 20241212 | 962 | 966 | 950 | 957 | 3,121,000 | -6 | 99% | 99% | 114% | ▼▼▼▼▼▼▼ | 99% | 97% | 0% | 95% | 101% |
| 20241213 | 942 | 951 | 929 | 931 | 4,194,000 | -26 | 97% | 99% | 134% | ▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 93% | 100% |
| 20241216 | 926 | 929 | 916 | 920 | 3,928,800 | -10 | 99% | 99% | 94% | ▼▼▼▼▼▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20241217 | 917 | 927 | 914 | 914 | 4,627,400 | -6 | 99% | 100% | 118% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 916 | 920 | 908 | 913 | 3,090,700 | -1 | 100% | 100% | 67% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 900 | 907 | 894 | 900 | 3,056,500 | -13 | 99% | 100% | 99% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241220 | 915 | 939 | 910 | 937 | 5,655,000 | 37 | 104% | 102% | 185% | ▲ | % | % | % | 93% | 104% |
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 | 841,000 | 966,300 | 500,600 | 433,400 | 340,400 | 532,900 |
| 2024-12-06 | 117,100 | 771,500 | 55,700 | 430,300 | 61,400 | 341,200 |
| 2024-11-29 | 160,000 | 757,100 | 63,100 | 426,800 | 96,900 | 330,300 |
| 2024-11-22 | 92,500 | 795,700 | 19,000 | 427,300 | 73,500 | 368,400 |
| 2024-11-15 | 75,500 | 820,300 | 21,500 | 443,900 | 54,000 | 376,400 |
| 2024-11-08 | 75,100 | 777,600 | 21,600 | 414,300 | 53,500 | 363,300 |
| 2024-11-01 | 84,500 | 785,100 | 27,100 | 406,300 | 57,400 | 378,800 |
| 2024-10-25 | 106,900 | 752,300 | 29,000 | 408,600 | 77,900 | 343,700 |
| 2024-10-18 | 138,400 | 721,800 | 28,500 | 392,600 | 109,900 | 329,200 |
| 2024-10-11 | 122,600 | 779,200 | 33,400 | 401,300 | 89,200 | 377,900 |
| 2024-10-04 | 116,400 | 747,400 | 42,000 | 402,400 | 74,400 | 345,000 |
| 2024-09-27 | 537,500 | 713,700 | 49,900 | 384,900 | 487,600 | 328,800 |
| 2024-09-20 | 567,100 | 829,100 | 81,200 | 400,200 | 485,900 | 428,900 |
| 2024-09-13 | 557,600 | 869,100 | 64,200 | 392,800 | 493,400 | 476,300 |
| 2024-09-06 | 544,600 | 742,000 | 55,000 | 373,400 | 489,600 | 368,600 |
| 2024-08-30 | 550,400 | 729,300 | 47,700 | 355,800 | 502,700 | 373,500 |
| 2024-08-23 | 530,900 | 787,500 | 45,300 | 357,700 | 485,600 | 429,800 |
| 2024-08-16 | 536,900 | 801,400 | 42,800 | 360,600 | 494,100 | 440,800 |
| 2024-08-09 | 112,500 | 906,400 | 34,500 | 374,200 | 78,000 | 532,200 |
| 2024-08-02 | 107,400 | 1,082,800 | 13,900 | 487,200 | 93,500 | 595,600 |
| 2024-07-26 | 85,000 | 1,018,900 | 16,600 | 495,300 | 68,400 | 523,600 |
| 2024-07-19 | 83,200 | 992,300 | 18,300 | 480,600 | 64,900 | 511,700 |
| 2024-07-12 | 104,700 | 974,000 | 18,300 | 487,700 | 86,400 | 486,300 |
| 2024-07-05 | 124,500 | 997,000 | 34,000 | 474,200 | 90,500 | 522,800 |
| 2024-06-28 | 155,000 | 995,900 | 40,300 | 470,800 | 114,700 | 525,100 |
| 2024-06-21 | 179,900 | 957,700 | 42,000 | 460,600 | 137,900 | 497,100 |
| 2024-06-14 | 162,100 | 918,600 | 42,500 | 454,400 | 119,600 | 464,200 |
| 2024-06-07 | 159,400 | 879,400 | 35,900 | 422,100 | 123,500 | 457,300 |
| 2024-05-31 | 152,700 | 1,027,000 | 35,800 | 469,600 | 116,900 | 557,400 |
| 2024-05-24 | 147,900 | 1,067,000 | 30,800 | 480,600 | 117,100 | 586,400 |
| 2024-05-17 | 169,500 | 955,200 | 38,600 | 439,200 | 130,900 | 516,000 |
| 2024-05-10 | 169,100 | 1,017,800 | 39,100 | 487,900 | 130,000 | 529,900 |
| 2024-05-02 | 173,300 | 974,800 | 39,200 | 481,500 | 134,100 | 493,300 |
| 2024-04-26 | 179,800 | 951,300 | 38,200 | 440,700 | 141,600 | 510,600 |
| 2024-04-19 | 180,400 | 989,400 | 43,000 | 460,700 | 137,400 | 528,700 |
| 2024-04-12 | 229,100 | 975,200 | 43,800 | 459,800 | 185,300 | 515,400 |
| 2024-04-05 | 259,700 | 916,300 | 44,300 | 436,200 | 215,400 | 480,100 |
| 2024-03-29 | 285,900 | 1,056,700 | 60,000 | 543,400 | 225,900 | 513,300 |
| 2024-03-22 | 317,200 | 1,025,300 | 69,100 | 547,600 | 248,100 | 477,700 |
| 2024-03-15 | 254,300 | 792,600 | 63,400 | 442,000 | 190,900 | 350,600 |
| 2024-03-08 | 189,200 | 726,000 | 51,600 | 388,900 | 137,600 | 337,100 |
| 2024-03-01 | 209,500 | 842,800 | 54,000 | 433,700 | 155,500 | 409,100 |
| 2024-02-22 | 185,600 | 856,500 | 44,000 | 427,000 | 141,600 | 429,500 |
| 2024-02-16 | 172,900 | 921,500 | 46,300 | 457,500 | 126,600 | 464,000 |
| 2024-02-09 | 232,100 | 995,200 | 45,900 | 453,600 | 186,200 | 541,600 |
| 2024-02-02 | 254,900 | 785,800 | 51,700 | 396,300 | 203,200 | 389,500 |
| 2024-01-26 | 298,100 | 720,400 | 54,900 | 386,800 | 243,200 | 333,600 |
| 2024-01-19 | 303,000 | 743,600 | 54,200 | 370,800 | 248,800 | 372,800 |
| 2024-01-12 | 328,600 | 951,600 | 57,500 | 434,500 | 271,100 | 517,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 3,558,765 | 0.49% | ▼ | -204,857 | 1,001 | 1,004 | 988 | 990 | 1,440,500 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 3,763,622 | 0.52% | ▲ | 252,700 | 979 | 985 | 976 | 982 | 2,962,000 |
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 3,510,922 | 0.48% | ▼ | -88,400 | 969 | 986 | 968 | 982 | 2,031,400 |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 3,599,322 | 0.50% | ▲ | 975 | 980 | 968 | 976 | 2,730,900 | |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 3,459,819 | 0.48% | ▼ | -379,500 | 1,124 | 1,153 | 1,118 | 1,150 | 2,759,800 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 3,839,319 | 0.53% | ▲ | 414,109 | 1,150 | 1,160 | 1,145 | 1,153 | 2,310,600 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 3,425,210 | 0.47% | ▼ | -973,300 | 1,172 | 1,253 | 1,165 | 1,230 | 8,246,200 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 4,398,510 | 0.61% | ▼ | -861,000 | 1,154 | 1,165 | 1,146 | 1,158 | 4,149,300 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 5,259,510 | 0.73% | ▼ | -1,290,844 | 1,200 | 1,201 | 1,171 | 1,178 | 4,029,000 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 6,550,354 | 0.90% | ▲ | 125,062 | 1,206 | 1,210 | 1,190 | 1,192 | 3,382,700 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 6,425,292 | 0.89% | ▼ | -1,096,291 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024-04-03 | UBS AG | 3,414,293 | 0.47% | ▼ | -291,379 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024-03-18 | UBS AG | 3,705,672 | 0.51% | ▲ | 2,103,773 | 1,081 | 1,106 | 1,080 | 1,106 | 4,580,200 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 7,521,583 | 1.04% | ▲ | 655,486 | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | 東急不ＨＤ | 「東急不動産ホールディングス株式会社の完全子会社によるリニューアブル・ジャパン株式会社に対する公開買付けの開始に関するお知らせ」の訂正に関するお知らせ |
| 20241114 | 17:00 | 東急不ＨＤ | 東急不動産ホールディングス株式会社の完全子会社（東急不動産株式会社）によるリニューアブル・ジャパン株式会社に対する公開買付けの開始に関するお知らせ |
| 20241105 | 15:30 | 東急不ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | 東急不ＨＤ | 通期業績予想、剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20240808 | 15:00 | 東急不ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240806 | 16:00 | 東急不ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | 東急不ＨＤ | 支配株主等に関する事項について |
| 20240510 | 15:00 | 東急不ＨＤ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240510 | 15:00 | 東急不ＨＤ | 剰余金の配当に関するお知らせ |
| 20240208 | 15:00 | 東急不ＨＤ | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240208 | 15:00 | 東急不ＨＤ | 販売用不動産の売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 |
|---|---|---|---|
| 3289 | 1 | 東急不動産ホールディングス｜価値を創造し続ける企業グループへ | 2024-12-21 18:20:38 |
| 3289 | 2 | 東急不動産ニセコ東急リゾート ～「Value up NISEKO 2030」プロジェクト第6弾～ 次世代型木造ムービングハウス採用 寄宿舎「NATURE NISEKO HIRAFU」供用開始 冬季ニセコの雇用就業者住宅不足解決に寄与PDF：1.4 MB | 2024-12-16 18:33:36 |
| 3289 | 2 | IRメール配信サービス申込 ｜ 東急不動産ホールディングス株式会社 | 2024-06-18 06:17:21 |
| 3289 | 2 | IR資料ご利用案内｜IRサポートメニュー｜投資家情報｜東急不動産ホールディングス株式会社 | 2024-06-14 18:09:34 |
| 3289 | 2 | 資料請求 │ IRサポートメニュー | 投資家情報 │ 東急不動産ホールディングス株式会社 | 2024-06-14 18:09:33 |
| 3289 | 2 | アンケート │ IRサポートメニュー | 投資家情報 │ 東急不動産ホールディングス株式会社 | 2024-06-14 18:09:31 |
| 3289 | 2 | IR受賞実績｜IRサポートメニュー｜投資家情報｜東急不動産ホールディングス株式会社 | 2024-06-14 18:09:30 |
| 3289 | 2 | 株主さま個人情報保護方針｜IRサポートメニュー｜投資家情報｜東急不動産ホールディングス株式会社 | 2024-06-14 18:09:29 |
| 3289 | 2 | IRサイトマップ｜IRサポートメニュー｜投資家情報｜東急不動産ホールディングス株式会社 | 2024-06-14 18:09:28 |
| 3289 | 2 | よくいただくご質問｜IRサポートメニュー｜投資家情報｜東急不動産ホールディングス株式会社 | 2024-06-14 18:09:27 |