| 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 | 2,000 | 2,021 | 1,990 | 2,001 | 1,192,900 | -16 | 99% | 100% | 143% | ▼▼▼▼▼▼ | 100% | 103% | 95% | 94% | 100% |
| 20240726 | 2,001 | 2,016 | 1,987 | 2,006 | 723,400 | 5 | 100% | 100% | 61% | ▲ | 100% | 99% | 93% | 95% | 100% |
| 20240729 | 2,039 | 2,048 | 2,024 | 2,048 | 675,800 | 42 | 102% | 100% | 93% | ▲▲ | 99% | 93% | 93% | 97% | 102% |
| 20240730 | 2,036 | 2,038 | 2,010 | 2,016 | 967,000 | -33 | 98% | 99% | 143% | ▼ | 102% | 91% | 94% | 95% | 101% |
| 20240731 | 2,015 | 2,053 | 2,010 | 2,053 | 826,700 | 38 | 102% | 102% | 85% | ▲ | 99% | 90% | 93% | 97% | 103% |
| 20240801 | 2,031 | 2,041 | 1,985 | 2,010 | 1,478,900 | -44 | 98% | 99% | 179% | ▼ | 97% | 94% | 97% | 95% | 100% |
| 20240802 | 1,950 | 2,001 | 1,898 | 1,898 | 3,308,800 | -112 | 94% | 97% | 224% | ▼▼ | 94% | 103% | 108% | 90% | 100% |
| 20240805 | 1,762 | 1,792 | 1,650 | 1,659 | 2,996,200 | -239 | 87% | 94% | 91% | ▼▼▼ | 98% | 99% | 103% | 79% | 100% |
| 20240806 | 1,859 | 1,894 | 1,790 | 1,825 | 2,451,500 | 167 | 110% | 98% | 82% | ▲ | 104% | 105% | 108% | 86% | 110% |
| 20240807 | 1,763 | 1,873 | 1,754 | 1,829 | 1,675,000 | 4 | 100% | 104% | 68% | ▲▲ | 100% | 103% | 106% | 87% | 110% |
| 20240808 | 1,810 | 1,854 | 1,802 | 1,816 | 948,300 | -13 | 99% | 100% | 57% | ▼ | 99% | 103% | 104% | 86% | 109% |
| 20240809 | 1,844 | 1,849 | 1,795 | 1,822 | 1,214,800 | 6 | 100% | 99% | 128% | ▲ | 101% | 104% | 105% | 86% | 110% |
| 20240813 | 1,822 | 1,843 | 1,815 | 1,832 | 1,053,300 | 11 | 101% | 101% | 87% | ▲▲ | 101% | 103% | 104% | 87% | 110% |
| 20240814 | 1,841 | 1,861 | 1,828 | 1,860 | 938,400 | 28 | 102% | 101% | 89% | ▲▲▲ | 99% | 101% | 101% | 88% | 112% |
| 20240815 | 1,883 | 1,883 | 1,854 | 1,857 | 1,041,100 | -3 | 100% | 99% | 111% | ▼ | 100% | 99% | 101% | 88% | 112% |
| 20240816 | 1,891 | 1,901 | 1,876 | 1,893 | 1,191,900 | 37 | 102% | 100% | 114% | ▲ | 99% | 99% | 101% | 90% | 114% |
| 20240819 | 1,890 | 1,901 | 1,871 | 1,876 | 992,600 | -18 | 99% | 99% | 83% | ▼ | 100% | 98% | 101% | 90% | 113% |
| 20240820 | 1,897 | 1,897 | 1,865 | 1,893 | 1,003,400 | 18 | 101% | 100% | 101% | ▲ | 100% | 99% | 100% | 92% | 114% |
| 20240821 | 1,878 | 1,884 | 1,867 | 1,880 | 814,500 | -14 | 99% | 100% | 81% | ▼ | 100% | 100% | 100% | 92% | 113% |
| 20240822 | 1,875 | 1,875 | 1,854 | 1,868 | 1,197,700 | -12 | 99% | 100% | 147% | ▼▼ | 100% | 100% | 101% | 91% | 113% |
| 20240823 | 1,866 | 1,879 | 1,859 | 1,867 | 764,200 | -1 | 100% | 100% | 64% | ▼▼▼ | 100% | 101% | 102% | 91% | 113% |
| 20240826 | 1,855 | 1,861 | 1,834 | 1,861 | 823,300 | -6 | 100% | 100% | 108% | ▼▼▼▼ | 100% | 102% | 102% | 91% | 112% |
| 20240827 | 1,866 | 1,876 | 1,855 | 1,866 | 619,200 | 5 | 100% | 100% | 75% | ▲ | 100% | 103% | 104% | 91% | 112% |
| 20240828 | 1,857 | 1,867 | 1,849 | 1,866 | 721,500 | 1 | 100% | 100% | 117% | ▲▲ | 100% | 102% | 104% | 91% | 113% |
| 20240829 | 1,866 | 1,867 | 1,853 | 1,866 | 584,400 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 103% | 93% | 112% |
| 20240830 | 1,876 | 1,884 | 1,862 | 1,875 | 763,000 | 10 | 101% | 100% | 131% | ▲ | 100% | 98% | 101% | 99% | 113% |
| 20240902 | 1,914 | 1,914 | 1,893 | 1,910 | 1,088,100 | 35 | 102% | 100% | 143% | ▲▲ | 100% | 97% | 101% | 100% | 115% |
| 20240903 | 1,910 | 1,926 | 1,902 | 1,908 | 605,700 | -3 | 100% | 100% | 56% | ▼ | 100% | 99% | 103% | 100% | 105% |
| 20240904 | 1,870 | 1,885 | 1,856 | 1,865 | 1,499,400 | -43 | 98% | 100% | 248% | ▼▼ | 102% | 100% | 104% | 98% | 103% |
| 20240905 | 1,850 | 1,886 | 1,832 | 1,881 | 1,068,900 | 16 | 101% | 102% | 71% | ▲ | 99% | 99% | 103% | 98% | 104% |
| 20240906 | 1,873 | 1,883 | 1,846 | 1,856 | 907,000 | -25 | 99% | 99% | 85% | ▼ | 101% | 102% | 106% | 97% | 102% |
| 20240909 | 1,819 | 1,844 | 1,804 | 1,844 | 1,168,000 | -12 | 99% | 101% | 129% | ▼▼ | 100% | 99% | 105% | 97% | 101% |
| 20240910 | 1,849 | 1,863 | 1,841 | 1,852 | 888,900 | 8 | 100% | 100% | 76% | ▲ | 99% | 100% | 105% | 97% | 100% |
| 20240911 | 1,842 | 1,844 | 1,804 | 1,818 | 1,381,900 | -34 | 98% | 99% | 155% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20240912 | 1,845 | 1,870 | 1,841 | 1,849 | 1,073,500 | 31 | 102% | 100% | 78% | ▲ | 99% | 103% | 105% | 97% | 102% |
| 20240913 | 1,842 | 1,849 | 1,820 | 1,824 | 1,249,500 | -25 | 99% | 99% | 116% | ▼ | 100% | 103% | 105% | 95% | 100% |
| 20240917 | 1,840 | 1,852 | 1,815 | 1,838 | 1,292,500 | 14 | 101% | 100% | 103% | ▲ | 99% | 103% | 104% | 96% | 101% |
| 20240918 | 1,850 | 1,854 | 1,834 | 1,841 | 670,700 | 3 | 100% | 99% | 52% | ▲▲ | 100% | 104% | 104% | 96% | 101% |
| 20240919 | 1,866 | 1,873 | 1,859 | 1,862 | 885,400 | 22 | 101% | 100% | 132% | ▲▲▲ | 100% | 102% | 102% | 97% | 102% |
| 20240920 | 1,895 | 1,908 | 1,885 | 1,891 | 1,282,000 | 29 | 102% | 100% | 145% | ▲▲▲▲ | 99% | 101% | 101% | 99% | 104% |
| 20240924 | 1,910 | 1,911 | 1,895 | 1,895 | 1,015,200 | 5 | 100% | 99% | 79% | ▲▲▲▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20240925 | 1,902 | 1,912 | 1,888 | 1,910 | 1,079,400 | 15 | 101% | 100% | 106% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 105% |
| 20240926 | 1,919 | 1,932 | 1,908 | 1,932 | 1,487,800 | 22 | 101% | 101% | 138% | ▲▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 106% |
| 20240927 | 1,917 | 1,936 | 1,904 | 1,933 | 1,314,000 | 1 | 100% | 101% | 88% | ▲▲▲▲▲▲▲▲ | 102% | 103% | 103% | 100% | 106% |
| 20240930 | 1,869 | 1,919 | 1,863 | 1,913 | 1,646,200 | -20 | 99% | 102% | 125% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20241001 | 1,913 | 1,928 | 1,906 | 1,921 | 1,187,800 | 8 | 100% | 100% | 72% | ▲ | 101% | 102% | 101% | 99% | 106% |
| 20241002 | 1,902 | 1,928 | 1,901 | 1,927 | 1,211,200 | 6 | 100% | 101% | 102% | ▲▲ | 98% | 99% | 98% | 100% | 106% |
| 20241003 | 1,948 | 1,955 | 1,912 | 1,914 | 1,088,000 | -13 | 99% | 98% | 90% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241004 | 1,915 | 1,927 | 1,907 | 1,924 | 714,600 | 10 | 100% | 100% | 66% | ▲ | 99% | 99% | 97% | 100% | 106% |
| 20241007 | 1,949 | 1,949 | 1,923 | 1,932 | 1,052,900 | 8 | 100% | 99% | 147% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 1,925 | 1,948 | 1,917 | 1,926 | 1,225,500 | -6 | 100% | 100% | 116% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241009 | 1,919 | 1,930 | 1,903 | 1,917 | 1,110,100 | -9 | 100% | 100% | 91% | ▼▼ | 99% | 99% | 0% | 99% | 105% |
| 20241010 | 1,933 | 1,936 | 1,919 | 1,922 | 654,300 | 5 | 100% | 99% | 59% | ▲ | 99% | 99% | 0% | 99% | 106% |
| 20241011 | 1,933 | 1,936 | 1,915 | 1,916 | 864,100 | -6 | 100% | 99% | 132% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241015 | 1,926 | 1,940 | 1,914 | 1,928 | 1,248,700 | 12 | 101% | 100% | 145% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241016 | 1,914 | 1,928 | 1,905 | 1,913 | 1,046,100 | -15 | 99% | 100% | 84% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20241017 | 1,922 | 1,924 | 1,905 | 1,905 | 868,000 | -8 | 100% | 99% | 83% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20241018 | 1,931 | 1,939 | 1,913 | 1,918 | 1,256,600 | 13 | 101% | 99% | 145% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 1,917 | 1,922 | 1,898 | 1,899 | 1,047,800 | -19 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 1,895 | 1,900 | 1,879 | 1,892 | 933,700 | -8 | 100% | 100% | 89% | ▼▼ | % | % | % | 98% | 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 | 91,000 | 918,100 | 71,900 | 515,600 | 19,100 | 402,500 |
| 2024-10-11 | 87,700 | 932,100 | 69,800 | 510,500 | 17,900 | 421,600 |
| 2024-10-04 | 91,500 | 945,800 | 74,900 | 516,700 | 16,600 | 429,100 |
| 2024-09-27 | 80,200 | 1,036,800 | 63,000 | 557,100 | 17,200 | 479,700 |
| 2024-09-20 | 82,200 | 1,146,800 | 61,500 | 588,300 | 20,700 | 558,500 |
| 2024-09-13 | 76,500 | 1,228,000 | 58,000 | 579,200 | 18,500 | 648,800 |
| 2024-09-06 | 77,000 | 1,169,200 | 59,800 | 553,300 | 17,200 | 615,900 |
| 2024-08-30 | 74,900 | 1,493,700 | 59,600 | 886,700 | 15,300 | 607,000 |
| 2024-08-23 | 90,800 | 1,676,800 | 54,600 | 1,098,700 | 36,200 | 578,100 |
| 2024-08-16 | 69,500 | 1,569,000 | 53,500 | 1,060,900 | 16,000 | 508,100 |
| 2024-08-09 | 82,300 | 1,737,300 | 53,600 | 1,252,300 | 28,700 | 485,000 |
| 2024-08-02 | 76,600 | 2,037,800 | 45,100 | 1,471,700 | 31,500 | 566,100 |
| 2024-07-26 | 87,400 | 2,172,100 | 56,800 | 1,625,100 | 30,600 | 547,000 |
| 2024-07-19 | 85,900 | 2,318,400 | 52,900 | 1,808,700 | 33,000 | 509,700 |
| 2024-07-12 | 98,900 | 2,338,700 | 52,800 | 1,854,100 | 46,100 | 484,600 |
| 2024-07-05 | 85,400 | 2,719,700 | 52,800 | 2,228,600 | 32,600 | 491,100 |
| 2024-06-28 | 99,000 | 2,765,300 | 65,600 | 2,297,600 | 33,400 | 467,700 |
| 2024-06-21 | 94,700 | 2,770,700 | 65,300 | 2,294,100 | 29,400 | 476,600 |
| 2024-06-14 | 109,600 | 2,780,200 | 65,600 | 2,314,900 | 44,000 | 465,300 |
| 2024-06-07 | 103,600 | 2,873,100 | 74,900 | 2,358,700 | 28,700 | 514,400 |
| 2024-05-31 | 95,300 | 2,994,000 | 77,400 | 2,431,400 | 17,900 | 562,600 |
| 2024-05-24 | 92,900 | 3,071,200 | 70,800 | 2,467,700 | 22,100 | 603,500 |
| 2024-05-17 | 86,200 | 3,069,100 | 61,600 | 2,421,000 | 24,600 | 648,100 |
| 2024-05-10 | 78,300 | 1,108,900 | 26,600 | 1,006,500 | 51,700 | 102,400 |
| 2024-05-02 | 57,700 | 1,121,300 | 25,200 | 1,010,500 | 32,500 | 110,800 |
| 2024-04-26 | 56,800 | 1,131,200 | 22,800 | 1,017,300 | 34,000 | 113,900 |
| 2024-04-19 | 55,700 | 1,182,400 | 23,100 | 1,058,000 | 32,600 | 124,400 |
| 2024-04-12 | 66,800 | 1,206,100 | 19,700 | 1,063,700 | 47,100 | 142,400 |
| 2024-04-05 | 80,900 | 1,176,400 | 20,300 | 1,013,400 | 60,600 | 163,000 |
| 2024-03-29 | 47,500 | 1,324,600 | 19,900 | 1,101,400 | 27,600 | 223,200 |
| 2024-03-22 | 60,900 | 1,449,600 | 18,100 | 1,102,400 | 42,800 | 347,200 |
| 2024-03-15 | 58,300 | 1,294,800 | 17,500 | 1,097,100 | 40,800 | 197,700 |
| 2024-03-08 | 51,100 | 1,402,000 | 17,900 | 1,143,400 | 33,200 | 258,600 |
| 2024-03-01 | 58,000 | 1,374,900 | 18,800 | 1,111,800 | 39,200 | 263,100 |
| 2024-02-22 | 72,300 | 1,386,400 | 22,300 | 1,090,900 | 50,000 | 295,500 |
| 2024-02-16 | 62,200 | 1,427,100 | 28,200 | 1,083,900 | 34,000 | 343,200 |
| 2024-02-09 | 43,200 | 1,445,500 | 17,200 | 1,055,700 | 26,000 | 389,800 |
| 2024-02-02 | 73,000 | 954,400 | 42,000 | 626,000 | 31,000 | 328,400 |
| 2024-01-26 | 71,300 | 815,300 | 45,500 | 484,600 | 25,800 | 330,700 |
| 2024-01-19 | 75,700 | 675,500 | 35,000 | 424,200 | 40,700 | 251,300 |
| 2024-01-12 | 72,500 | 674,300 | 39,200 | 436,400 | 33,300 | 237,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | 野村證券株式会社 | 2,280,475 | 0.70% | ▲ | 17,000 | 2,106 | 2,117 | 2,087 | 2,114 | 1,163,100 |
| 2024-06-26 | 野村證券株式会社 | 2,263,475 | 0.69% | ▼ | -15,552 | 2,096 | 2,100 | 2,087 | 2,094 | 842,700 |
| 2024-06-20 | 野村證券株式会社 | 2,279,027 | 0.70% | ▲ | 8,381 | 2,051 | 2,065 | 2,037 | 2,051 | 1,107,200 |
| 2024-06-03 | 野村證券株式会社 | 2,270,646 | 0.69% | ▼ | -53,226 | 2,000 | 2,025 | 1,990 | 2,004 | 1,394,500 |
| 2024-03-25 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -2,900,320 | 2,128 | 2,128 | 2,099 | 2,104 | 1,285,400 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 2,900,320 | 0.89% | ▲ | 670,061 | 2,075 | 2,085 | 2,056 | 2,077 | 1,181,500 |
| 2024-03-15 | J.P. MORGAN SECURITIES PLC | 2,230,259 | 0.68% | ▲ | 2,035 | 2,072 | 2,031 | 2,039 | 3,668,800 | |
| 2024-03-04 | 野村證券株式会社 | 2,323,872 | 0.71% | ▲ | 89,000 | 2,031 | 2,047 | 1,997 | 2,006 | 2,696,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 13:00 | 東ソー | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 13:00 | 東ソー | 2024年度第1四半期決算説明（業績説明） |
| 20240712 | 15:00 | 東ソー | 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 |
| 20240513 | 15:00 | 東ソー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | 東ソー | 剰余金の配当に関するお知らせ |
| 20240513 | 15:00 | 東ソー | 2023年度決算説明(業績説明) |
| 20240423 | 15:00 | 東ソー | 取締役及び監査役の報酬等の額の改定等に関するお知らせ |
| 20240205 | 13:00 | 東ソー | 2024年３月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 13:00 | 東ソー | 2023年度第3四半期決算説明（業績説明） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJI9 | 350 | 2024-10-16 15:13 | 東ソー株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100TJUV | 350 | 2024-06-06 09:15 | 東ソー株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TK8M | 350 | 2024-06-05 16:05 | 東ソー株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 大量保有報告書 |
| S100TGQL | 350 | 2024-05-20 14:32 | 東ソー株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100T437 | 350 | 2024-03-25 14:36 | 東ソー株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T0A4 | 350 | 2024-03-07 10:14 | 東ソー（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100SZY4 | 350 | 2024-03-05 16:51 | 東ソー株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4042 | 1 | 東ソー株式会社 | 2024-10-23 09:25:43 |
| 4042 | 2 | 個人投資家向け説明会のご案内｜ニュース｜東ソー | 2024-09-10 17:28:53 |
| 4042 | 2 | 2024.08.02IR2025年３月期 第１四半期決算短信〔日本基準〕(連結) | 2024-08-02 22:30:46 |
| 4042 | 2 | 2024.08.02IR2024年度第1四半期決算説明（業績説明） | 2024-08-02 22:30:45 |
| 4042 | 2 | 東ソー : 2024年度第一四半期決算ＩＲ電話会議 | 2024-08-02 22:30:00 |
| 4042 | 2 | 「日経IR・個人投資家フェア2024」会社説明会(8/24)参加のお知らせ｜ニュース｜東ソー | 2024-08-01 21:29:31 |
| 4042 | 2 | 2024.07.12IR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 | 2024-07-12 18:30:39 |
| 4042 | 2 | 2024.06.24IR第125回定時株主総会 臨時報告書（議決権行使結果） | 2024-06-24 23:38:34 |
| 4042 | 2 | 2024.06.21IR2024年3月期 有価証券報告書 | 2024-06-21 14:44:33 |
| 4042 | 2 | 2024.06.21IR第125回定時株主総会 決議ご通知 | 2024-06-21 14:44:30 |