| 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 | 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% | 101% | 100% | 114% |
| 20240930 | 825 | 847 | 823 | 843 | 13,385,200 | -2 | 100% | 102% | 117% | ▼ | 101% | 103% | 100% | 100% | 114% |
| 20241001 | 835 | 843 | 833 | 843 | 6,886,500 | 0 | 100% | 101% | 51% | ▲ | 102% | 105% | 102% | 100% | 114% |
| 20241002 | 820 | 838 | 819 | 835 | 8,034,900 | -9 | 99% | 102% | 117% | ▼ | 99% | 100% | 98% | 99% | 113% |
| 20241003 | 850 | 857 | 836 | 841 | 5,756,300 | 6 | 101% | 99% | 72% | ▲ | 101% | 101% | 99% | 99% | 114% |
| 20241004 | 845 | 849 | 839 | 849 | 5,420,000 | 8 | 101% | 101% | 94% | ▲▲ | 99% | 98% | 97% | 100% | 115% |
| 20241007 | 868 | 868 | 853 | 858 | 6,368,800 | 9 | 101% | 99% | 118% | ▲▲▲ | 100% | 100% | 99% | 100% | 116% |
| 20241008 | 850 | 860 | 844 | 851 | 4,259,000 | -7 | 99% | 100% | 67% | ▼ | 100% | 96% | 111% | 99% | 115% |
| 20241009 | 856 | 863 | 845 | 852 | 4,255,700 | 1 | 100% | 100% | 100% | ▲ | 99% | 96% | 111% | 99% | 115% |
| 20241010 | 859 | 859 | 844 | 848 | 5,178,700 | -5 | 99% | 99% | 122% | ▼ | 100% | 97% | 112% | 99% | 115% |
| 20241011 | 851 | 856 | 847 | 849 | 4,864,300 | 1 | 100% | 100% | 94% | ▲ | 97% | 97% | 112% | 99% | 114% |
| 20241015 | 849 | 853 | 823 | 823 | 6,312,100 | -26 | 97% | 97% | 130% | ▼ | 101% | 100% | 116% | 96% | 111% |
| 20241016 | 821 | 834 | 818 | 826 | 4,342,700 | 3 | 100% | 101% | 69% | ▲ | 99% | 99% | 115% | 96% | 111% |
| 20241017 | 829 | 834 | 822 | 822 | 3,786,600 | -3 | 100% | 99% | 87% | ▼ | 100% | 100% | 116% | 96% | 110% |
| 20241018 | 822 | 826 | 818 | 821 | 3,393,700 | -2 | 100% | 100% | 90% | ▼▼ | 100% | 100% | 115% | 96% | 107% |
| 20241021 | 825 | 831 | 820 | 824 | 3,162,700 | 3 | 100% | 100% | 93% | ▲ | 100% | 101% | 116% | 96% | 105% |
| 20241022 | 822 | 822 | 814 | 820 | 4,474,000 | -4 | 99% | 100% | 141% | ▼ | 100% | 102% | 116% | 96% | 103% |
| 20241023 | 819 | 825 | 815 | 816 | 3,632,300 | -4 | 100% | 100% | 81% | ▼▼ | 102% | 103% | 117% | 95% | 100% |
| 20241024 | 808 | 826 | 804 | 825 | 5,197,700 | 9 | 101% | 102% | 143% | ▲ | 101% | 102% | 114% | 96% | 101% |
| 20241025 | 819 | 827 | 814 | 826 | 3,842,400 | 1 | 100% | 101% | 74% | ▲▲ | 101% | 102% | 115% | 96% | 101% |
| 20241028 | 822 | 835 | 810 | 832 | 5,753,400 | 6 | 101% | 101% | 150% | ▲▲▲ | 99% | 101% | 115% | 97% | 102% |
| 20241029 | 835 | 840 | 828 | 831 | 3,231,300 | -1 | 100% | 99% | 56% | ▼ | 100% | 101% | 115% | 97% | 102% |
| 20241030 | 835 | 841 | 831 | 835 | 15,419,300 | 4 | 100% | 100% | 477% | ▲ | 101% | 114% | 116% | 97% | 102% |
| 20241031 | 831 | 838 | 827 | 836 | 5,738,100 | 1 | 100% | 101% | 37% | ▲▲ | 99% | 116% | 117% | 98% | 103% |
| 20241101 | 822 | 826 | 813 | 818 | 4,258,400 | -19 | 98% | 99% | 74% | ▼ | 102% | 115% | 117% | 95% | 100% |
| 20241105 | 826 | 839 | 821 | 839 | 5,485,700 | 22 | 103% | 102% | 129% | ▲ | 101% | 111% | 116% | 98% | 103% |
| 20241106 | 840 | 850 | 837 | 846 | 5,731,000 | 6 | 101% | 101% | 104% | ▲▲ | 112% | 109% | 115% | 99% | 104% |
| 20241107 | 850 | 972 | 845 | 951 | 30,463,100 | 106 | 113% | 112% | 532% | ▲▲▲ | 99% | 95% | 102% | 100% | 117% |
| 20241108 | 958 | 962 | 936 | 948 | 12,157,800 | -4 | 100% | 99% | 40% | ▼ | 100% | 97% | 105% | 100% | 116% |
| 20241111 | 933 | 939 | 920 | 932 | 6,903,300 | -16 | 98% | 100% | 57% | ▼▼ | 98% | 96% | 103% | 98% | 114% |
| 20241112 | 945 | 947 | 913 | 926 | 6,508,600 | -6 | 99% | 98% | 94% | ▼▼▼ | 99% | 98% | 106% | 97% | 114% |
| 20241113 | 921 | 925 | 902 | 911 | 7,787,600 | -15 | 98% | 99% | 120% | ▼▼▼▼ | 100% | 102% | 109% | 96% | 112% |
| 20241114 | 901 | 916 | 900 | 902 | 5,723,000 | -8 | 99% | 100% | 73% | ▼▼▼▼▼ | 100% | 102% | 111% | 95% | 111% |
| 20241115 | 903 | 912 | 901 | 902 | 5,286,800 | -1 | 100% | 100% | 92% | ▼▼▼▼▼▼ | 101% | 105% | 112% | 95% | 111% |
| 20241118 | 894 | 907 | 889 | 906 | 5,778,200 | 5 | 101% | 101% | 109% | ▲ | 100% | 104% | 112% | 95% | 111% |
| 20241119 | 910 | 914 | 901 | 906 | 4,338,100 | 0 | 100% | 100% | 75% | ▼ | 102% | 106% | 112% | 95% | 111% |
| 20241120 | 905 | 922 | 904 | 922 | 5,380,200 | 16 | 102% | 102% | 124% | ▲ | 99% | 104% | 109% | 97% | 113% |
| 20241121 | 928 | 939 | 922 | 922 | 8,068,100 | 0 | 100% | 99% | 150% | ▲▲ | 101% | 103% | 110% | 97% | 113% |
| 20241122 | 922 | 943 | 920 | 935 | 6,503,800 | 13 | 101% | 101% | 81% | ▲▲▲ | 100% | 101% | 108% | 98% | 114% |
| 20241125 | 943 | 954 | 940 | 943 | 13,179,900 | 8 | 101% | 100% | 203% | ▲▲▲▲ | 100% | 100% | 106% | 99% | 115% |
| 20241126 | 958 | 977 | 956 | 962 | 13,524,300 | 19 | 102% | 100% | 103% | ▲▲▲▲▲ | 99% | 102% | 106% | 100% | 118% |
| 20241127 | 955 | 959 | 943 | 945 | 7,308,600 | -17 | 98% | 99% | 54% | ▼ | 100% | 103% | 108% | 98% | 116% |
| 20241128 | 945 | 954 | 942 | 948 | 5,007,900 | 3 | 100% | 100% | 69% | ▲ | 100% | 102% | 106% | 99% | 116% |
| 20241129 | 956 | 963 | 953 | 954 | 6,002,200 | 6 | 101% | 100% | 120% | ▲▲ | 101% | 101% | 107% | 99% | 117% |
| 20241202 | 951 | 965 | 950 | 963 | 4,981,100 | 8 | 101% | 101% | 83% | ▲▲▲ | 101% | 100% | 104% | 100% | 115% |
| 20241203 | 963 | 978 | 963 | 972 | 7,052,300 | 9 | 101% | 101% | 142% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 115% |
| 20241204 | 975 | 979 | 967 | 977 | 6,197,600 | 5 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 101% | 102% | 100% | 108% |
| 20241205 | 974 | 977 | 953 | 961 | 6,084,000 | -16 | 98% | 99% | 98% | ▼ | 100% | 104% | 103% | 98% | 107% |
| 20241206 | 961 | 963 | 952 | 957 | 4,686,800 | -4 | 100% | 100% | 77% | ▼▼ | 100% | 105% | 0% | 98% | 106% |
| 20241209 | 957 | 966 | 956 | 959 | 4,046,800 | 2 | 100% | 100% | 86% | ▲ | 100% | 105% | 0% | 98% | 106% |
| 20241210 | 965 | 969 | 953 | 965 | 4,435,000 | 6 | 101% | 100% | 110% | ▲▲ | 101% | 105% | 0% | 99% | 107% |
| 20241211 | 970 | 982 | 966 | 979 | 6,209,100 | 15 | 102% | 101% | 140% | ▲▲▲ | 102% | 102% | 0% | 100% | 109% |
| 20241212 | 985 | 1,006 | 981 | 1,002 | 10,623,600 | 23 | 102% | 102% | 171% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 111% |
| 20241213 | 983 | 994 | 980 | 989 | 5,978,500 | -13 | 99% | 101% | 56% | ▼ | 102% | 99% | 0% | 99% | 109% |
| 20241216 | 1,000 | 1,019 | 998 | 1,017 | 7,609,100 | 27 | 103% | 102% | 127% | ▲ | 98% | 97% | 0% | 100% | 112% |
| 20241217 | 1,020 | 1,035 | 1,000 | 1,002 | 7,110,200 | -15 | 99% | 98% | 93% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20241218 | 999 | 1,007 | 996 | 996 | 5,222,300 | -5 | 99% | 100% | 73% | ▼▼ | 101% | 0% | 0% | 98% | 108% |
| 20241219 | 978 | 1,004 | 976 | 991 | 5,353,200 | -5 | 100% | 101% | 103% | ▼▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241220 | 995 | 1,001 | 987 | 988 | 4,464,000 | -4 | 100% | 99% | 83% | ▼▼▼▼ | % | % | % | 97% | 105% |
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 | 1,348,100 | 1,786,800 | 862,800 | 406,400 | 485,300 | 1,380,400 |
| 2024-12-06 | 1,260,400 | 1,643,000 | 874,600 | 342,100 | 385,800 | 1,300,900 |
| 2024-11-29 | 1,264,600 | 1,749,900 | 868,900 | 356,400 | 395,700 | 1,393,500 |
| 2024-11-22 | 1,669,500 | 1,952,100 | 1,023,000 | 568,500 | 646,500 | 1,383,600 |
| 2024-11-15 | 1,741,100 | 1,648,200 | 1,099,000 | 379,200 | 642,100 | 1,269,000 |
| 2024-11-08 | 1,877,900 | 1,618,500 | 1,085,900 | 350,900 | 792,000 | 1,267,600 |
| 2024-11-01 | 1,403,300 | 1,452,900 | 1,090,600 | 398,400 | 312,700 | 1,054,500 |
| 2024-10-25 | 1,659,700 | 1,439,800 | 1,133,000 | 418,900 | 526,700 | 1,020,900 |
| 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 |
|---|---|---|---|
| 20241203 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 12:30 | 東レ | 2025年３月期 第２四半期(中間期)決算短信〔ＩＦＲＳ〕(連結) |
| 20241107 | 12:30 | 東レ | 2025年3月期第2四半期決算の概要 |
| 20241107 | 12:30 | 東レ | 自己株式取得に係る事項の決定に関するお知らせ |
| 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] | 2024-12-21 18:23:34 |
| 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 |