| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 693 | 695 | 693 | 693 | 3,100 | -1 | 100% | 100% | 60% | ▼ | 100% | 100% | 100% | 89% | 100% |
| 20241003 | 696 | 698 | 694 | 697 | 3,100 | 4 | 101% | 100% | 100% | ▲ | 100% | 100% | 99% | 90% | 101% |
| 20241004 | 697 | 697 | 695 | 696 | 3,500 | -1 | 100% | 100% | 113% | ▼ | 100% | 99% | 99% | 90% | 100% |
| 20241007 | 697 | 698 | 697 | 698 | 4,100 | 2 | 100% | 100% | 117% | ▲ | 99% | 99% | 99% | 90% | 101% |
| 20241008 | 698 | 698 | 694 | 694 | 3,100 | -4 | 99% | 99% | 76% | ▼ | 100% | 100% | 99% | 90% | 100% |
| 20241009 | 695 | 696 | 694 | 694 | 2,900 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 99% | 90% | 100% |
| 20241010 | 694 | 695 | 693 | 693 | 5,700 | -1 | 100% | 100% | 197% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241011 | 694 | 695 | 693 | 693 | 6,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 99% | 91% | 100% |
| 20241015 | 693 | 695 | 692 | 693 | 4,900 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 99% | 93% | 100% |
| 20241016 | 692 | 694 | 692 | 692 | 4,300 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241017 | 692 | 694 | 692 | 692 | 2,300 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241018 | 692 | 695 | 692 | 692 | 3,400 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241021 | 692 | 693 | 692 | 692 | 2,600 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241022 | 693 | 693 | 692 | 693 | 2,900 | 1 | 100% | 100% | 112% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241023 | 693 | 694 | 691 | 691 | 4,100 | -2 | 100% | 100% | 141% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241024 | 691 | 693 | 690 | 690 | 3,900 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 98% | 100% | 99% | 100% |
| 20241025 | 690 | 692 | 690 | 690 | 4,500 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 101% | 99% | 100% |
| 20241028 | 690 | 690 | 688 | 688 | 5,500 | -2 | 100% | 100% | 122% | ▼ | 100% | 99% | 101% | 99% | 100% |
| 20241029 | 688 | 690 | 688 | 688 | 3,700 | 0 | 100% | 100% | 67% | -- | 98% | 100% | 101% | 99% | 100% |
| 20241030 | 686 | 702 | 673 | 673 | 59,500 | -15 | 98% | 98% | 1608% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20241031 | 677 | 686 | 674 | 674 | 9,600 | 1 | 100% | 100% | 16% | ▲ | 101% | 101% | 103% | 97% | 100% |
| 20241101 | 674 | 680 | 673 | 680 | 3,300 | 6 | 101% | 101% | 34% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20241105 | 677 | 682 | 676 | 680 | 4,100 | 0 | 100% | 100% | 124% | -- | 100% | 101% | 102% | 97% | 101% |
| 20241106 | 680 | 683 | 678 | 683 | 3,500 | 3 | 100% | 100% | 85% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20241107 | 679 | 692 | 679 | 683 | 8,500 | 0 | 100% | 101% | 243% | -- | 100% | 101% | 102% | 98% | 101% |
| 20241108 | 681 | 684 | 680 | 684 | 2,700 | 1 | 100% | 100% | 32% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241111 | 685 | 689 | 684 | 687 | 4,100 | 3 | 100% | 100% | 152% | ▲▲ | 100% | 99% | 101% | 99% | 102% |
| 20241112 | 689 | 691 | 682 | 688 | 5,000 | 1 | 100% | 100% | 122% | ▲▲▲ | 100% | 100% | 102% | 99% | 102% |
| 20241113 | 685 | 688 | 684 | 685 | 1,100 | -3 | 100% | 100% | 22% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241114 | 684 | 685 | 680 | 680 | 1,700 | -5 | 99% | 99% | 155% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20241115 | 680 | 682 | 678 | 682 | 1,400 | 2 | 100% | 100% | 82% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241118 | 683 | 686 | 683 | 684 | 1,600 | 2 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20241119 | 685 | 686 | 684 | 684 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 102% | 102% | 99% | 102% |
| 20241120 | 684 | 689 | 684 | 687 | 1,700 | 3 | 100% | 100% | 189% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241121 | 686 | 687 | 685 | 685 | 1,200 | -2 | 100% | 100% | 71% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241122 | 688 | 688 | 686 | 686 | 2,100 | 1 | 100% | 100% | 175% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20241125 | 690 | 694 | 687 | 694 | 3,400 | 8 | 101% | 101% | 162% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241126 | 694 | 695 | 690 | 695 | 2,500 | 1 | 100% | 100% | 74% | ▲▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20241127 | 695 | 696 | 690 | 690 | 1,700 | -5 | 99% | 99% | 68% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241128 | 694 | 694 | 691 | 691 | 1,100 | 1 | 100% | 100% | 65% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241129 | 691 | 694 | 690 | 693 | 1,600 | 2 | 100% | 100% | 145% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241202 | 692 | 695 | 691 | 694 | 4,400 | 1 | 100% | 100% | 275% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241203 | 695 | 695 | 691 | 694 | 2,300 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 101% | 100% | 102% |
| 20241204 | 695 | 696 | 693 | 696 | 2,100 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241205 | 696 | 697 | 695 | 696 | 1,700 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 101% | 100% | 102% |
| 20241206 | 696 | 696 | 689 | 694 | 3,100 | -2 | 100% | 100% | 182% | ▼ | 100% | 101% | 101% | 100% | 102% |
| 20241209 | 693 | 695 | 692 | 695 | 2,700 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241210 | 696 | 697 | 693 | 697 | 2,300 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241211 | 697 | 697 | 694 | 697 | 1,200 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 101% | 100% | 103% |
| 20241212 | 697 | 698 | 696 | 697 | 1,100 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 101% | 100% | 102% |
| 20241213 | 696 | 699 | 696 | 699 | 2,000 | 2 | 100% | 100% | 182% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241216 | 698 | 698 | 695 | 695 | 4,700 | -4 | 99% | 100% | 235% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 698 | 698 | 695 | 695 | 1,200 | 0 | 100% | 100% | 26% | -- | 99% | 101% | 0% | 99% | 101% |
| 20241218 | 695 | 695 | 690 | 690 | 5,200 | -5 | 99% | 99% | 433% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20241219 | 690 | 694 | 689 | 690 | 1,600 | 0 | 100% | 100% | 31% | -- | 102% | 101% | 0% | 99% | 101% |
| 20241220 | 690 | 713 | 690 | 701 | 21,400 | 11 | 102% | 102% | 1338% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241223 | 707 | 717 | 696 | 701 | 8,800 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241224 | 701 | 704 | 701 | 701 | 3,000 | 0 | 100% | 100% | 34% | -- | 99% | 100% | 0% | 100% | 102% |
| 20241225 | 704 | 704 | 698 | 698 | 3,600 | -3 | 100% | 99% | 120% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241226 | 698 | 701 | 698 | 699 | 4,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241227 | 699 | 702 | 699 | 699 | 2,800 | 0 | 100% | 100% | 62% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241230 | 704 | 704 | 701 | 703 | 3,100 | 4 | 101% | 100% | 111% | ▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 32,300 | 0 | 20,200 | 0 | 12,100 |
| 2024-12-13 | 0 | 31,900 | 0 | 18,100 | 0 | 13,800 |
| 2024-12-06 | 0 | 31,700 | 0 | 18,100 | 0 | 13,600 |
| 2024-11-29 | 0 | 34,700 | 0 | 18,100 | 0 | 16,600 |
| 2024-11-22 | 0 | 34,400 | 0 | 18,000 | 0 | 16,400 |
| 2024-11-15 | 0 | 36,000 | 0 | 19,000 | 0 | 17,000 |
| 2024-11-08 | 0 | 36,800 | 0 | 19,500 | 0 | 17,300 |
| 2024-11-01 | 0 | 39,900 | 0 | 20,700 | 0 | 19,200 |
| 2024-10-25 | 0 | 35,600 | 0 | 17,000 | 0 | 18,600 |
| 2024-10-18 | 0 | 34,700 | 0 | 16,400 | 0 | 18,300 |
| 2024-10-11 | 0 | 38,500 | 0 | 18,200 | 0 | 20,300 |
| 2024-10-04 | 0 | 37,800 | 0 | 18,300 | 0 | 19,500 |
| 2024-09-27 | 0 | 39,700 | 0 | 18,000 | 0 | 21,700 |
| 2024-09-20 | 0 | 41,600 | 0 | 17,800 | 0 | 23,800 |
| 2024-09-13 | 3,900 | 13,700 | 3,900 | 9,200 | 0 | 4,500 |
| 2024-09-06 | 0 | 13,200 | 0 | 9,100 | 0 | 4,100 |
| 2024-08-30 | 0 | 14,300 | 0 | 9,600 | 0 | 4,700 |
| 2024-08-23 | 300 | 13,100 | 300 | 9,300 | 0 | 3,800 |
| 2024-08-16 | 0 | 12,300 | 0 | 10,000 | 0 | 2,300 |
| 2024-08-09 | 0 | 12,800 | 0 | 10,700 | 0 | 2,100 |
| 2024-08-02 | 0 | 16,500 | 0 | 10,800 | 0 | 5,700 |
| 2024-07-26 | 0 | 15,500 | 0 | 10,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 17,400 | 0 | 12,000 | 0 | 5,400 |
| 2024-07-12 | 0 | 16,200 | 0 | 10,800 | 0 | 5,400 |
| 2024-07-05 | 0 | 15,500 | 0 | 10,000 | 0 | 5,500 |
| 2024-06-28 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-06-21 | 0 | 15,300 | 0 | 9,600 | 0 | 5,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | 東海染工 | 固定資産の譲渡及び特別利益の計上ならびに業績予想の修正に関するお知らせ |
| 20241220 | 15:00 | 東海染工 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20241107 | 13:20 | 東海染工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 14:00 | 東海染工 | 業績予想の修正に関するお知らせ |
| 20240918 | 10:00 | 東海染工 | 株式の立会外分売終了に関するお知らせ |
| 20240917 | 16:30 | 東海染工 | 株式の立会外分売実施に関するお知らせ |
| 20240910 | 16:00 | 東海染工 | 株式の立会外分売に関するお知らせ |
| 20240823 | 14:30 | 東海染工 | 特別利益、特別損失の計上及び配当予想の修正に関するお知らせ |
| 20240807 | 14:10 | 東海染工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 東海染工 | 上場維持基準への適合に向けた計画について |
| 20240524 | 16:00 | 東海染工 | 役員の異動に関するお知らせ |
| 20240509 | 13:20 | 東海染工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 13:20 | 東海染工 | 株主優待制度の新設に関するお知らせ |
| 20240501 | 16:30 | 東海染工 | 火災発生に関するお知らせ |
| 20240426 | 16:00 | 東海染工 | 特別利益(投資有価証券売却益)、特別損失(減損損失)の発生及び通期連結業績予想の修正ならびに剰余金の配当に関するお知らせ |
| 20240325 | 16:00 | 東海染工 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240205 | 14:00 | 東海染工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | 東海染工 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3577 | 1 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-12-31 01:23:25 |
| 3577 | 2 | 電子公告 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 22:03:44 |
| 3577 | 2 | 財務情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:38 |
| 3577 | 2 | その他の情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:37 |
| 3577 | 2 | 株式情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:33 |
| 3577 | 3 | 株式情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:35 |