| 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 | 1,580 | 1,580 | 1,552 | 1,554 | 23,900 | -15 | 99% | 98% | 92% | ▼ | 100% | 91% | 95% | 97% | 108% |
| 20240925 | 1,551 | 1,552 | 1,533 | 1,546 | 38,000 | -8 | 99% | 100% | 159% | ▼▼ | 100% | 92% | 95% | 96% | 108% |
| 20240926 | 1,550 | 1,567 | 1,546 | 1,556 | 138,300 | 10 | 101% | 100% | 364% | ▲ | 98% | 94% | 97% | 97% | 109% |
| 20240927 | 1,519 | 1,520 | 1,475 | 1,487 | 228,700 | -69 | 96% | 98% | 165% | ▼ | 97% | 99% | 101% | 93% | 104% |
| 20240930 | 1,450 | 1,470 | 1,404 | 1,404 | 39,900 | -83 | 94% | 97% | 17% | ▼▼ | 100% | 101% | 104% | 87% | 100% |
| 20241001 | 1,416 | 1,425 | 1,401 | 1,410 | 22,200 | 6 | 100% | 100% | 56% | ▲ | 101% | 101% | 104% | 88% | 100% |
| 20241002 | 1,416 | 1,470 | 1,416 | 1,432 | 43,500 | 22 | 102% | 101% | 196% | ▲▲ | 97% | 98% | 100% | 89% | 102% |
| 20241003 | 1,462 | 1,462 | 1,411 | 1,417 | 19,900 | -15 | 99% | 97% | 46% | ▼ | 101% | 101% | 103% | 90% | 101% |
| 20241004 | 1,420 | 1,454 | 1,420 | 1,437 | 23,100 | 20 | 101% | 101% | 116% | ▲ | 99% | 100% | 101% | 92% | 102% |
| 20241007 | 1,449 | 1,450 | 1,420 | 1,434 | 17,700 | -3 | 100% | 99% | 77% | ▼ | 100% | 102% | 103% | 91% | 102% |
| 20241008 | 1,423 | 1,442 | 1,416 | 1,421 | 9,500 | -13 | 99% | 100% | 54% | ▼▼ | 100% | 102% | 102% | 91% | 101% |
| 20241009 | 1,430 | 1,453 | 1,428 | 1,432 | 16,600 | 11 | 101% | 100% | 175% | ▲ | 100% | 102% | 103% | 91% | 102% |
| 20241010 | 1,426 | 1,436 | 1,416 | 1,420 | 13,700 | -12 | 99% | 100% | 83% | ▼ | 102% | 102% | 103% | 91% | 101% |
| 20241011 | 1,424 | 1,453 | 1,417 | 1,452 | 11,700 | 32 | 102% | 102% | 85% | ▲ | 99% | 100% | 100% | 93% | 103% |
| 20241015 | 1,460 | 1,460 | 1,440 | 1,452 | 15,200 | 0 | 100% | 99% | 130% | -- | 101% | 103% | 103% | 93% | 103% |
| 20241016 | 1,422 | 1,461 | 1,422 | 1,439 | 14,900 | -13 | 99% | 101% | 98% | ▼ | 101% | 102% | 102% | 92% | 102% |
| 20241017 | 1,439 | 1,454 | 1,435 | 1,454 | 9,900 | 15 | 101% | 101% | 66% | ▲ | 100% | 100% | 101% | 93% | 104% |
| 20241018 | 1,455 | 1,463 | 1,451 | 1,459 | 6,400 | 5 | 100% | 100% | 65% | ▲▲ | 100% | 99% | 100% | 93% | 104% |
| 20241021 | 1,464 | 1,470 | 1,454 | 1,466 | 11,500 | 7 | 100% | 100% | 180% | ▲▲▲ | 100% | 99% | 100% | 93% | 104% |
| 20241022 | 1,460 | 1,467 | 1,451 | 1,463 | 6,600 | -3 | 100% | 100% | 57% | ▼ | 98% | 98% | 100% | 94% | 104% |
| 20241023 | 1,470 | 1,484 | 1,445 | 1,445 | 17,000 | -18 | 99% | 98% | 258% | ▼▼ | 100% | 101% | 101% | 93% | 103% |
| 20241024 | 1,445 | 1,459 | 1,427 | 1,448 | 20,100 | 3 | 100% | 100% | 118% | ▲ | 98% | 101% | 101% | 93% | 103% |
| 20241025 | 1,448 | 1,448 | 1,411 | 1,417 | 5,900 | -31 | 98% | 98% | 29% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241028 | 1,447 | 1,450 | 1,430 | 1,442 | 15,100 | 25 | 102% | 100% | 256% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20241029 | 1,443 | 1,445 | 1,432 | 1,445 | 5,400 | 3 | 100% | 100% | 36% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20241030 | 1,445 | 1,470 | 1,435 | 1,464 | 28,300 | 19 | 101% | 101% | 524% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241031 | 1,452 | 1,483 | 1,445 | 1,459 | 13,600 | -5 | 100% | 100% | 48% | ▼ | 99% | 100% | 99% | 100% | 103% |
| 20241101 | 1,459 | 1,459 | 1,436 | 1,443 | 6,200 | -16 | 99% | 99% | 46% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241105 | 1,446 | 1,450 | 1,420 | 1,450 | 4,700 | 7 | 100% | 100% | 76% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241106 | 1,455 | 1,463 | 1,437 | 1,454 | 11,400 | 4 | 100% | 100% | 243% | ▲▲ | 100% | 101% | 99% | 99% | 103% |
| 20241107 | 1,457 | 1,469 | 1,450 | 1,455 | 12,100 | 1 | 100% | 100% | 106% | ▲▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241108 | 1,469 | 1,469 | 1,452 | 1,464 | 4,000 | 9 | 101% | 100% | 33% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 103% |
| 20241111 | 1,464 | 1,469 | 1,456 | 1,462 | 5,100 | -2 | 100% | 100% | 128% | ▼ | 100% | 97% | 99% | 100% | 103% |
| 20241112 | 1,462 | 1,489 | 1,459 | 1,465 | 26,000 | 3 | 100% | 100% | 510% | ▲ | 99% | 97% | 98% | 100% | 103% |
| 20241113 | 1,469 | 1,480 | 1,452 | 1,455 | 12,200 | -10 | 99% | 99% | 47% | ▼ | 97% | 97% | 98% | 99% | 103% |
| 20241114 | 1,467 | 1,467 | 1,429 | 1,429 | 7,100 | -26 | 98% | 97% | 58% | ▼▼ | 98% | 98% | 99% | 97% | 101% |
| 20241115 | 1,446 | 1,446 | 1,414 | 1,414 | 10,800 | -15 | 99% | 98% | 152% | ▼▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20241118 | 1,425 | 1,432 | 1,412 | 1,419 | 14,900 | 5 | 100% | 100% | 138% | ▲ | 100% | 102% | 100% | 97% | 100% |
| 20241119 | 1,420 | 1,427 | 1,407 | 1,419 | 4,900 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 100% | 97% | 100% |
| 20241120 | 1,415 | 1,427 | 1,412 | 1,415 | 5,800 | -4 | 100% | 100% | 118% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20241121 | 1,433 | 1,444 | 1,420 | 1,423 | 13,500 | 8 | 101% | 99% | 233% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241122 | 1,448 | 1,459 | 1,435 | 1,448 | 9,300 | 25 | 102% | 100% | 69% | ▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241125 | 1,449 | 1,451 | 1,443 | 1,445 | 7,100 | -3 | 100% | 100% | 76% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241126 | 1,441 | 1,445 | 1,431 | 1,437 | 4,300 | -8 | 99% | 100% | 61% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241127 | 1,435 | 1,440 | 1,423 | 1,435 | 4,400 | -2 | 100% | 100% | 102% | ▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241128 | 1,439 | 1,447 | 1,423 | 1,444 | 6,900 | 9 | 101% | 100% | 157% | ▲ | 99% | 98% | 98% | 99% | 102% |
| 20241129 | 1,444 | 1,444 | 1,428 | 1,430 | 3,400 | -14 | 99% | 99% | 49% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241202 | 1,430 | 1,440 | 1,421 | 1,434 | 4,100 | 4 | 100% | 100% | 121% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20241203 | 1,432 | 1,443 | 1,421 | 1,421 | 18,000 | -13 | 99% | 99% | 439% | ▼ | 99% | 97% | 100% | 97% | 100% |
| 20241204 | 1,421 | 1,424 | 1,409 | 1,412 | 6,700 | -9 | 99% | 99% | 37% | ▼▼ | 100% | 96% | 100% | 96% | 100% |
| 20241205 | 1,428 | 1,428 | 1,411 | 1,421 | 9,600 | 9 | 101% | 100% | 143% | ▲ | 99% | 98% | 100% | 97% | 101% |
| 20241206 | 1,414 | 1,421 | 1,402 | 1,402 | 6,800 | -19 | 99% | 99% | 71% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241209 | 1,401 | 1,405 | 1,381 | 1,381 | 12,800 | -21 | 99% | 99% | 188% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241210 | 1,381 | 1,382 | 1,361 | 1,378 | 15,300 | -3 | 100% | 100% | 120% | ▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241211 | 1,377 | 1,383 | 1,370 | 1,371 | 7,000 | -7 | 99% | 100% | 46% | ▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241212 | 1,374 | 1,385 | 1,369 | 1,385 | 11,300 | 14 | 101% | 101% | 161% | ▲ | 102% | 104% | 0% | 96% | 101% |
| 20241213 | 1,372 | 1,398 | 1,372 | 1,395 | 13,000 | 10 | 101% | 102% | 115% | ▲▲ | 99% | 102% | 0% | 96% | 102% |
| 20241216 | 1,399 | 1,399 | 1,384 | 1,384 | 2,600 | -11 | 99% | 99% | 20% | ▼ | 100% | 102% | 0% | 96% | 101% |
| 20241217 | 1,385 | 1,388 | 1,377 | 1,383 | 9,000 | -1 | 100% | 100% | 346% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 1,379 | 1,387 | 1,373 | 1,387 | 7,200 | 4 | 100% | 101% | 80% | ▲ | 103% | 0% | 0% | 96% | 101% |
| 20241219 | 1,379 | 1,422 | 1,379 | 1,422 | 20,600 | 35 | 103% | 103% | 286% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241220 | 1,439 | 1,439 | 1,404 | 1,410 | 27,800 | -12 | 99% | 98% | 135% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,500 | 6,300 | 10,500 | 1,600 | 0 | 4,700 |
| 2024-12-06 | 10,500 | 6,300 | 10,500 | 1,600 | 0 | 4,700 |
| 2024-11-29 | 10,500 | 6,200 | 10,500 | 1,600 | 0 | 4,600 |
| 2024-11-22 | 10,500 | 6,500 | 10,500 | 1,600 | 0 | 4,900 |
| 2024-11-15 | 10,500 | 7,900 | 10,500 | 1,600 | 0 | 6,300 |
| 2024-11-08 | 10,500 | 6,400 | 10,500 | 1,600 | 0 | 4,800 |
| 2024-11-01 | 10,500 | 6,500 | 10,500 | 1,400 | 0 | 5,100 |
| 2024-10-25 | 10,500 | 6,600 | 10,500 | 1,400 | 0 | 5,200 |
| 2024-10-18 | 10,700 | 8,200 | 10,700 | 1,800 | 0 | 6,400 |
| 2024-10-11 | 11,000 | 8,200 | 11,000 | 1,900 | 0 | 6,300 |
| 2024-10-04 | 11,300 | 8,200 | 11,300 | 1,900 | 0 | 6,300 |
| 2024-09-27 | 17,100 | 8,000 | 17,100 | 2,200 | 0 | 5,800 |
| 2024-09-20 | 358,300 | 25,000 | 358,300 | 3,400 | 0 | 21,600 |
| 2024-09-13 | 358,300 | 30,800 | 358,300 | 4,000 | 0 | 26,800 |
| 2024-09-06 | 312,500 | 27,800 | 312,500 | 4,300 | 0 | 23,500 |
| 2024-08-30 | 66,700 | 12,200 | 66,700 | 2,500 | 0 | 9,700 |
| 2024-08-23 | 38,800 | 11,900 | 38,800 | 3,100 | 0 | 8,800 |
| 2024-08-16 | 3,200 | 7,800 | 3,200 | 1,600 | 0 | 6,200 |
| 2024-08-09 | 3,300 | 6,500 | 3,300 | 900 | 0 | 5,600 |
| 2024-08-02 | 3,200 | 9,000 | 3,200 | 1,000 | 0 | 8,000 |
| 2024-07-26 | 3,400 | 12,300 | 3,400 | 1,100 | 0 | 11,200 |
| 2024-07-19 | 3,200 | 15,200 | 3,200 | 1,800 | 0 | 13,400 |
| 2024-07-12 | 3,200 | 16,700 | 3,200 | 1,600 | 0 | 15,100 |
| 2024-07-05 | 4,700 | 18,400 | 4,700 | 2,100 | 0 | 16,300 |
| 2024-06-28 | 3,100 | 19,500 | 3,100 | 1,800 | 0 | 17,700 |
| 2024-06-21 | 3,100 | 17,100 | 3,100 | 3,600 | 0 | 13,500 |
| 2024-06-14 | 3,100 | 37,900 | 3,100 | 23,300 | 0 | 14,600 |
| 2024-06-07 | 2,600 | 15,500 | 2,600 | 3,400 | 0 | 12,100 |
| 2024-05-31 | 2,600 | 13,200 | 2,600 | 2,100 | 0 | 11,100 |
| 2024-05-24 | 2,500 | 7,300 | 2,500 | 1,600 | 0 | 5,700 |
| 2024-05-17 | 2,400 | 8,600 | 2,400 | 1,400 | 0 | 7,200 |
| 2024-05-10 | 2,400 | 5,700 | 2,400 | 1,400 | 0 | 4,300 |
| 2024-05-02 | 2,500 | 4,300 | 2,500 | 1,400 | 0 | 2,900 |
| 2024-04-26 | 2,500 | 4,800 | 2,500 | 1,700 | 0 | 3,100 |
| 2024-04-19 | 2,400 | 5,700 | 2,400 | 1,800 | 0 | 3,900 |
| 2024-04-12 | 2,400 | 6,600 | 2,400 | 2,100 | 0 | 4,500 |
| 2024-04-05 | 2,400 | 11,000 | 2,400 | 4,200 | 0 | 6,800 |
| 2024-03-29 | 2,400 | 8,400 | 2,400 | 3,300 | 0 | 5,100 |
| 2024-03-22 | 3,000 | 6,800 | 3,000 | 2,000 | 0 | 4,800 |
| 2024-03-15 | 3,000 | 7,700 | 3,000 | 2,000 | 0 | 5,700 |
| 2024-03-08 | 2,800 | 6,400 | 2,800 | 1,900 | 0 | 4,500 |
| 2024-03-01 | 2,800 | 6,900 | 2,800 | 2,400 | 0 | 4,500 |
| 2024-02-22 | 2,400 | 8,400 | 2,400 | 4,200 | 0 | 4,200 |
| 2024-02-16 | 2,400 | 8,400 | 2,400 | 3,800 | 0 | 4,600 |
| 2024-02-09 | 2,400 | 8,600 | 2,400 | 3,900 | 0 | 4,700 |
| 2024-02-02 | 2,400 | 9,300 | 2,400 | 4,500 | 0 | 4,800 |
| 2024-01-26 | 2,400 | 11,300 | 2,400 | 5,000 | 0 | 6,300 |
| 2024-01-19 | 2,500 | 10,000 | 2,500 | 3,800 | 0 | 6,200 |
| 2024-01-12 | 2,500 | 9,600 | 2,500 | 3,000 | 0 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 13:00 | 東邦システム | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 13:00 | 東邦システム | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241031 | 13:00 | 東邦システム | 2025年3月期第２四半期 決算補足説明資料 |
| 20240809 | 13:00 | 東邦システム | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 13:00 | 東邦システム | 譲渡制限付株式報酬としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240731 | 13:00 | 東邦システム | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240731 | 13:00 | 東邦システム | 2025年3月期 第1四半期 決算補足説明資料 |
| 20240712 | 16:30 | 東邦システム | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240712 | 14:30 | 東邦システム | 取締役ならびに執行役員の異動に関するお知らせ |
| 20240712 | 14:30 | 東邦システム | 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 |
| 20240621 | 15:30 | 東邦システム | 支配株主等に関する事項について |
| 20240521 | 13:00 | 東邦システム | 剰余金の配当に関するお知らせ |
| 20240521 | 13:00 | 東邦システム | 取締役の異動に関するお知らせ |
| 20240513 | 13:00 | 東邦システム | 2024年3月期 決算短信[日本基準]（非連結） |
| 20240301 | 13:00 | 東邦システム | 組織変更及び人事異動に関するお知らせ |
| 20240215 | 13:00 | 東邦システム | 全従業員を対象とした譲渡制限付株式(RS)の付与について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4333 | 1 | （株）東邦システムサイエンス | 2024-12-21 19:26:04 |
| 4333 | 2 | 2024-12-05 20:29:54 | |
| 4333 | 2 | 2024-06-22 02:29:40 | |
| 4333 | 2 | 2024-06-22 02:29:39 | |
| 4333 | 2 | 2024-06-22 02:29:37 | |
| 4333 | 2 | 2024-06-21 14:35:37 | |
| 4333 | 2 | IR情報 | 2024-06-18 06:58:57 |
| 4333 | 2 | 情報開示基本方針 | 2024-06-14 12:40:53 |
| 4333 | 2 | IR問い合わせ | 2024-06-14 12:40:51 |
| 4333 | 2 | よくあるご質問 | 2024-06-14 12:40:50 |