| 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 | 766 | 768 | 756 | 764 | 5,216,200 | -7 | 99% | 100% | 132% | ▼▼▼▼▼▼ | 100% | 102% | 99% | 95% | 102% |
| 20240726 | 767 | 774 | 758 | 767 | 3,955,600 | 3 | 100% | 100% | 76% | ▲ | 100% | 99% | 97% | 95% | 103% |
| 20240729 | 780 | 787 | 773 | 784 | 3,614,900 | 17 | 102% | 100% | 91% | ▲▲ | 100% | 94% | 97% | 97% | 105% |
| 20240730 | 776 | 781 | 771 | 775 | 4,135,900 | -9 | 99% | 100% | 114% | ▼ | 102% | 91% | 98% | 96% | 104% |
| 20240731 | 770 | 788 | 766 | 785 | 5,945,800 | 11 | 101% | 102% | 144% | ▲ | 100% | 95% | 97% | 98% | 105% |
| 20240801 | 776 | 781 | 766 | 775 | 5,639,300 | -10 | 99% | 100% | 95% | ▼ | 97% | 98% | 100% | 96% | 104% |
| 20240802 | 753 | 758 | 731 | 732 | 6,443,400 | -43 | 94% | 97% | 114% | ▼▼ | 92% | 107% | 109% | 91% | 100% |
| 20240805 | 690 | 695 | 633 | 635 | 9,368,400 | -97 | 87% | 92% | 145% | ▼▼▼ | 105% | 109% | 116% | 79% | 100% |
| 20240806 | 667 | 704 | 666 | 702 | 9,249,300 | 67 | 111% | 105% | 99% | ▲ | 107% | 105% | 112% | 87% | 111% |
| 20240807 | 690 | 758 | 680 | 739 | 14,364,400 | 37 | 105% | 107% | 155% | ▲▲ | 101% | 99% | 106% | 92% | 116% |
| 20240808 | 732 | 763 | 725 | 736 | 9,218,800 | -3 | 100% | 101% | 64% | ▼ | 96% | 100% | 103% | 91% | 116% |
| 20240809 | 750 | 751 | 707 | 719 | 9,238,900 | -17 | 98% | 96% | 100% | ▼▼ | 101% | 105% | 108% | 89% | 113% |
| 20240813 | 718 | 727 | 713 | 727 | 7,052,200 | 7 | 101% | 101% | 76% | ▲ | 99% | 103% | 106% | 90% | 114% |
| 20240814 | 730 | 731 | 719 | 724 | 7,392,000 | -2 | 100% | 99% | 105% | ▼ | 101% | 105% | 108% | 90% | 114% |
| 20240815 | 720 | 728 | 719 | 725 | 5,022,100 | 1 | 100% | 101% | 68% | ▲ | 99% | 99% | 103% | 91% | 114% |
| 20240816 | 754 | 756 | 743 | 749 | 7,982,900 | 24 | 103% | 99% | 159% | ▲▲ | 100% | 99% | 103% | 95% | 118% |
| 20240819 | 754 | 763 | 751 | 752 | 5,645,500 | 2 | 100% | 100% | 71% | ▲▲▲ | 99% | 98% | 102% | 96% | 118% |
| 20240820 | 763 | 767 | 754 | 755 | 4,532,100 | 4 | 100% | 99% | 80% | ▲▲▲▲ | 99% | 99% | 102% | 96% | 119% |
| 20240821 | 750 | 751 | 738 | 742 | 4,811,700 | -13 | 98% | 99% | 106% | ▼ | 100% | 98% | 103% | 94% | 117% |
| 20240822 | 748 | 758 | 742 | 747 | 4,197,600 | 5 | 101% | 100% | 87% | ▲ | 100% | 99% | 104% | 95% | 118% |
| 20240823 | 748 | 755 | 746 | 750 | 2,467,200 | 3 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 107% | 95% | 118% |
| 20240826 | 748 | 748 | 739 | 744 | 4,303,600 | -5 | 99% | 100% | 174% | ▼ | 99% | 102% | 110% | 95% | 117% |
| 20240827 | 741 | 743 | 734 | 734 | 4,874,000 | -11 | 99% | 99% | 113% | ▼▼ | 101% | 106% | 114% | 93% | 115% |
| 20240828 | 731 | 736 | 725 | 735 | 4,193,600 | 1 | 100% | 101% | 86% | ▲ | 99% | 104% | 114% | 94% | 116% |
| 20240829 | 745 | 745 | 737 | 740 | 3,951,700 | 5 | 101% | 99% | 94% | ▲▲ | 101% | 103% | 114% | 95% | 116% |
| 20240830 | 744 | 750 | 740 | 750 | 11,516,500 | 11 | 101% | 101% | 291% | ▲▲▲ | 100% | 102% | 112% | 99% | 118% |
| 20240902 | 755 | 763 | 753 | 754 | 4,081,400 | 4 | 101% | 100% | 35% | ▲▲▲▲ | 101% | 100% | 110% | 100% | 119% |
| 20240903 | 767 | 779 | 765 | 774 | 6,190,300 | 20 | 103% | 101% | 152% | ▲▲▲▲▲ | 100% | 101% | 112% | 100% | 110% |
| 20240904 | 752 | 761 | 749 | 752 | 5,331,400 | -23 | 97% | 100% | 86% | ▼ | 103% | 100% | 114% | 97% | 105% |
| 20240905 | 745 | 774 | 744 | 767 | 6,724,000 | 16 | 102% | 103% | 126% | ▲ | 100% | 99% | 111% | 99% | 107% |
| 20240906 | 770 | 785 | 766 | 768 | 5,992,000 | 1 | 100% | 100% | 89% | ▲▲ | 102% | 101% | 114% | 99% | 107% |
| 20240909 | 750 | 766 | 746 | 763 | 4,523,500 | -5 | 99% | 102% | 75% | ▼ | 98% | 98% | 113% | 99% | 105% |
| 20240910 | 761 | 763 | 745 | 746 | 9,701,300 | -17 | 98% | 98% | 214% | ▼▼ | 99% | 100% | 115% | 96% | 103% |
| 20240911 | 747 | 751 | 730 | 740 | 5,146,200 | -7 | 99% | 99% | 53% | ▼▼▼ | 100% | 101% | 113% | 96% | 102% |
| 20240912 | 760 | 769 | 755 | 760 | 5,416,000 | 20 | 103% | 100% | 105% | ▲ | 98% | 103% | 113% | 98% | 104% |
| 20240913 | 760 | 762 | 744 | 745 | 5,369,200 | -15 | 98% | 98% | 99% | ▼ | 100% | 107% | 115% | 96% | 101% |
| 20240917 | 744 | 749 | 728 | 742 | 5,182,300 | -3 | 100% | 100% | 97% | ▼▼ | 100% | 109% | 115% | 96% | 101% |
| 20240918 | 747 | 751 | 739 | 745 | 3,358,600 | 3 | 100% | 100% | 65% | ▲ | 101% | 109% | 113% | 96% | 102% |
| 20240919 | 760 | 773 | 755 | 769 | 6,072,200 | 24 | 103% | 101% | 181% | ▲▲ | 100% | 109% | 110% | 99% | 105% |
| 20240920 | 778 | 791 | 778 | 781 | 6,755,100 | 12 | 102% | 100% | 111% | ▲▲▲ | 101% | 107% | 108% | 100% | 106% |
| 20240924 | 789 | 799 | 788 | 798 | 5,862,800 | 18 | 102% | 101% | 87% | ▲▲▲▲ | 101% | 105% | 106% | 100% | 109% |
| 20240925 | 805 | 817 | 800 | 814 | 8,156,600 | 16 | 102% | 101% | 139% | ▲▲▲▲▲ | 102% | 103% | 104% | 100% | 111% |
| 20240926 | 815 | 830 | 813 | 830 | 10,053,400 | 15 | 102% | 102% | 123% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 100% | 113% |
| 20240927 | 830 | 850 | 830 | 846 | 11,484,200 | 16 | 102% | 102% | 114% | ▲▲▲▲▲▲▲ | 102% | 103% | 100% | 100% | 114% |
| 20240930 | 825 | 847 | 823 | 843 | 13,385,200 | -2 | 100% | 102% | 117% | ▼ | 101% | 103% | 99% | 100% | 114% |
| 20241001 | 835 | 843 | 833 | 843 | 6,886,500 | 0 | 100% | 101% | 51% | ▲ | 102% | 105% | 100% | 100% | 114% |
| 20241002 | 820 | 838 | 819 | 835 | 8,034,900 | -9 | 99% | 102% | 117% | ▼ | 99% | 100% | 97% | 99% | 113% |
| 20241003 | 850 | 857 | 836 | 841 | 5,756,300 | 6 | 101% | 99% | 72% | ▲ | 101% | 101% | 98% | 99% | 114% |
| 20241004 | 845 | 849 | 839 | 849 | 5,420,000 | 8 | 101% | 101% | 94% | ▲▲ | 99% | 98% | 94% | 100% | 115% |
| 20241007 | 868 | 868 | 853 | 858 | 6,368,800 | 9 | 101% | 99% | 118% | ▲▲▲ | 100% | 100% | 0% | 100% | 116% |
| 20241008 | 850 | 860 | 844 | 851 | 4,259,000 | -7 | 99% | 100% | 67% | ▼ | 100% | 96% | 0% | 99% | 115% |
| 20241009 | 856 | 863 | 845 | 852 | 4,255,700 | 1 | 100% | 100% | 100% | ▲ | 99% | 96% | 0% | 99% | 115% |
| 20241010 | 859 | 859 | 844 | 848 | 5,178,700 | -5 | 99% | 99% | 122% | ▼ | 100% | 97% | 0% | 99% | 115% |
| 20241011 | 851 | 856 | 847 | 849 | 4,864,300 | 1 | 100% | 100% | 94% | ▲ | 97% | 97% | 0% | 99% | 114% |
| 20241015 | 849 | 853 | 823 | 823 | 6,312,100 | -26 | 97% | 97% | 130% | ▼ | 101% | 100% | 0% | 96% | 111% |
| 20241016 | 821 | 834 | 818 | 826 | 4,342,700 | 3 | 100% | 101% | 69% | ▲ | 99% | 99% | 0% | 96% | 111% |
| 20241017 | 829 | 834 | 822 | 822 | 3,786,600 | -3 | 100% | 99% | 87% | ▼ | 100% | 0% | 0% | 96% | 110% |
| 20241018 | 822 | 826 | 818 | 821 | 3,393,700 | -2 | 100% | 100% | 90% | ▼▼ | 100% | 0% | 0% | 96% | 107% |
| 20241021 | 825 | 831 | 820 | 824 | 3,162,700 | 3 | 100% | 100% | 93% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20241022 | 822 | 822 | 814 | 820 | 4,474,000 | -4 | 99% | 100% | 141% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,417,200 | 1,398,700 | 1,089,000 | 387,500 | 328,200 | 1,011,200 |
| 2024-10-11 | 1,691,300 | 1,322,400 | 1,094,100 | 353,200 | 597,200 | 969,200 |
| 2024-10-04 | 1,640,200 | 1,362,900 | 1,087,300 | 425,000 | 552,900 | 937,900 |
| 2024-09-27 | 1,797,200 | 1,401,900 | 1,082,900 | 434,700 | 714,300 | 967,200 |
| 2024-09-20 | 1,363,000 | 1,928,200 | 1,065,200 | 784,500 | 297,800 | 1,143,700 |
| 2024-09-13 | 1,172,100 | 2,233,100 | 1,051,100 | 876,800 | 121,000 | 1,356,300 |
| 2024-09-06 | 1,217,500 | 1,897,300 | 1,059,500 | 858,600 | 158,000 | 1,038,700 |
| 2024-08-30 | 1,132,400 | 2,325,600 | 1,053,000 | 971,700 | 79,400 | 1,353,900 |
| 2024-08-23 | 1,156,900 | 2,200,200 | 1,058,400 | 927,000 | 98,500 | 1,273,200 |
| 2024-08-16 | 1,138,200 | 2,048,900 | 1,058,000 | 812,100 | 80,200 | 1,236,800 |
| 2024-08-09 | 956,800 | 2,609,500 | 876,300 | 783,100 | 80,500 | 1,826,400 |
| 2024-08-02 | 866,300 | 2,466,200 | 812,400 | 1,131,800 | 53,900 | 1,334,400 |
| 2024-07-26 | 1,078,500 | 2,947,700 | 843,900 | 1,673,900 | 234,600 | 1,273,800 |
| 2024-07-19 | 1,320,600 | 2,907,600 | 989,900 | 1,823,100 | 330,700 | 1,084,500 |
| 2024-07-12 | 1,063,000 | 3,901,900 | 990,900 | 2,178,700 | 72,100 | 1,723,200 |
| 2024-07-05 | 1,057,100 | 4,288,100 | 982,100 | 2,232,300 | 75,000 | 2,055,800 |
| 2024-06-28 | 1,110,400 | 3,933,100 | 959,500 | 2,095,800 | 150,900 | 1,837,300 |
| 2024-06-21 | 968,800 | 4,115,900 | 908,800 | 2,099,900 | 60,000 | 2,016,000 |
| 2024-06-14 | 1,003,600 | 4,177,800 | 912,700 | 2,036,200 | 90,900 | 2,141,600 |
| 2024-06-07 | 1,079,100 | 3,398,700 | 921,500 | 1,891,800 | 157,600 | 1,506,900 |
| 2024-05-31 | 1,162,100 | 3,313,500 | 930,400 | 1,984,000 | 231,700 | 1,329,500 |
| 2024-05-24 | 1,148,600 | 3,634,900 | 932,700 | 2,165,100 | 215,900 | 1,469,800 |
| 2024-05-17 | 1,337,200 | 3,509,300 | 939,300 | 2,105,600 | 397,900 | 1,403,700 |
| 2024-05-10 | 1,111,100 | 5,126,400 | 960,300 | 2,606,100 | 150,800 | 2,520,300 |
| 2024-05-02 | 932,700 | 5,497,900 | 868,600 | 2,639,000 | 64,100 | 2,858,900 |
| 2024-04-26 | 978,900 | 6,150,000 | 867,100 | 2,613,300 | 111,800 | 3,536,700 |
| 2024-04-19 | 965,100 | 5,133,700 | 863,200 | 2,430,100 | 101,900 | 2,703,600 |
| 2024-04-12 | 986,800 | 4,532,100 | 872,800 | 2,108,200 | 114,000 | 2,423,900 |
| 2024-04-05 | 617,500 | 4,485,000 | 452,400 | 1,936,400 | 165,100 | 2,548,600 |
| 2024-03-29 | 594,400 | 4,339,000 | 454,000 | 1,918,900 | 140,400 | 2,420,100 |
| 2024-03-22 | 598,700 | 4,482,100 | 436,300 | 1,883,000 | 162,400 | 2,599,100 |
| 2024-03-15 | 280,600 | 4,668,000 | 164,300 | 1,797,500 | 116,300 | 2,870,500 |
| 2024-03-08 | 317,300 | 5,241,200 | 163,400 | 1,949,000 | 153,900 | 3,292,200 |
| 2024-03-01 | 283,400 | 5,726,000 | 169,300 | 2,099,800 | 114,100 | 3,626,200 |
| 2024-02-22 | 200,100 | 5,555,600 | 124,000 | 2,109,600 | 76,100 | 3,446,000 |
| 2024-02-16 | 194,300 | 5,585,100 | 118,400 | 1,918,000 | 75,900 | 3,667,100 |
| 2024-02-09 | 225,700 | 5,584,100 | 130,300 | 1,809,000 | 95,400 | 3,775,100 |
| 2024-02-02 | 185,100 | 4,213,300 | 121,800 | 1,577,700 | 63,300 | 2,635,600 |
| 2024-01-26 | 167,500 | 4,916,800 | 113,200 | 1,766,900 | 54,300 | 3,149,900 |
| 2024-01-19 | 213,500 | 4,226,100 | 120,700 | 1,452,200 | 92,800 | 2,773,900 |
| 2024-01-12 | 237,900 | 3,301,900 | 117,400 | 1,255,500 | 120,500 | 2,046,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240819 | 11:00 | 東レ | 株式報酬型ストックオプション（新株予約権）の発行内容の確定について |
| 20240807 | 13:00 | 東レ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240807 | 13:00 | 東レ | 2025年3月期第1四半期決算の概要 |
| 20240722 | 16:00 | 東レ | 株式報酬型ストックオプション（新株予約権）の発行について |
| 20240513 | 12:00 | 東レ | 2024年3月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240513 | 12:00 | 東レ | ２０２４年３月期決算の概要と２０２５年３月期見通しについて |
| 20240509 | 17:00 | 東レ | 当社子会社（水道機工株式会社）の個別業績の前期実績値との差異に関するお知らせ |
| 20240508 | 16:30 | 東レ | 業績予想の修正に関するお知らせ |
| 20240208 | 12:30 | 東レ | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240208 | 12:30 | 東レ | ２０２４年３月期第３四半期決算の概要 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3402 | 1 | 東レ株式会社 [TORAY] | 2024-10-23 08:26:46 |
| 3402 | 2 | 繊維製品 IRサイトランキング | Gomez -Webサイトランキング・評価・構築サービス- | 2024-06-19 02:36:00 |
| 3402 | 2 | 連結キャッシュ・フロー計算書 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:58 |
| 3402 | 2 | 連結貸借対照表 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:57 |
| 3402 | 2 | 長期経営ビジョン・中期経営課題 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:54 |
| 3402 | 2 | 2024-06-19 02:35:52 | |
| 3402 | 2 | 株主のみなさまへ(2.59MB) | 2024-06-18 21:44:19 |
| 3402 | 2 | 統合報告書2023(6.52MB) | 2024-06-18 21:44:17 |
| 3402 | 2 | 長期経営ビジョン(3.87MB) | 2024-06-18 21:44:16 |
| 3402 | 2 | 有価証券報告書・四半期報告書 | 2024-06-18 21:44:14 |