| 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 | 1,321 | 1,323 | 1,300 | 1,307 | 24,400 | -25 | 98% | 99% | 143% | ▼ | 100% | 100% | 96% | 95% | 101% |
| 20240726 | 1,315 | 1,321 | 1,310 | 1,310 | 6,400 | 3 | 100% | 100% | 26% | ▲ | 100% | 98% | 96% | 95% | 102% |
| 20240729 | 1,313 | 1,319 | 1,310 | 1,316 | 6,100 | 6 | 100% | 100% | 95% | ▲ | 98% | 94% | 97% | 95% | 102% |
| 20240730 | 1,316 | 1,321 | 1,293 | 1,293 | 42,400 | -23 | 98% | 98% | 695% | ▼ | 101% | 82% | 98% | 94% | 100% |
| 20240731 | 1,300 | 1,314 | 1,295 | 1,314 | 14,000 | 21 | 102% | 101% | 33% | ▲ | 97% | 87% | 98% | 95% | 102% |
| 20240801 | 1,314 | 1,314 | 1,272 | 1,281 | 28,100 | -33 | 97% | 97% | 201% | ▼ | 99% | 94% | 105% | 93% | 100% |
| 20240802 | 1,251 | 1,251 | 1,219 | 1,240 | 54,000 | -41 | 97% | 99% | 192% | ▼ | 89% | 99% | 110% | 90% | 100% |
| 20240805 | 1,189 | 1,195 | 955 | 1,060 | 111,600 | -180 | 85% | 89% | 207% | ▼ | 97% | 111% | 119% | 77% | 100% |
| 20240806 | 1,103 | 1,158 | 1,071 | 1,072 | 53,700 | 12 | 101% | 97% | 48% | ▲ | 107% | 116% | 123% | 78% | 101% |
| 20240807 | 1,067 | 1,176 | 1,065 | 1,146 | 62,000 | 74 | 107% | 107% | 115% | ▲ | 102% | 108% | 114% | 83% | 108% |
| 20240808 | 1,145 | 1,203 | 1,138 | 1,170 | 32,800 | 24 | 102% | 102% | 53% | ▲ | 100% | 107% | 112% | 85% | 110% |
| 20240809 | 1,173 | 1,199 | 1,166 | 1,177 | 18,100 | 7 | 101% | 100% | 55% | ▲▲ | 102% | 105% | 109% | 85% | 111% |
| 20240813 | 1,200 | 1,236 | 1,196 | 1,224 | 16,400 | 47 | 104% | 102% | 91% | ▲▲▲ | 100% | 101% | 106% | 89% | 115% |
| 20240814 | 1,234 | 1,250 | 1,223 | 1,233 | 9,900 | 9 | 101% | 100% | 60% | ▲▲▲▲ | 100% | 101% | 106% | 90% | 116% |
| 20240815 | 1,231 | 1,237 | 1,227 | 1,227 | 5,200 | -6 | 100% | 100% | 53% | ▼ | 102% | 100% | 106% | 90% | 116% |
| 20240816 | 1,237 | 1,257 | 1,229 | 1,256 | 17,400 | 29 | 102% | 102% | 335% | ▲ | 99% | 99% | 103% | 93% | 118% |
| 20240819 | 1,253 | 1,254 | 1,227 | 1,235 | 13,900 | -21 | 98% | 99% | 80% | ▼ | 100% | 100% | 104% | 91% | 117% |
| 20240820 | 1,242 | 1,253 | 1,231 | 1,245 | 6,600 | 10 | 101% | 100% | 47% | ▲ | 99% | 102% | 100% | 92% | 117% |
| 20240821 | 1,245 | 1,250 | 1,227 | 1,227 | 7,800 | -18 | 99% | 99% | 118% | ▼ | 100% | 104% | 103% | 92% | 116% |
| 20240822 | 1,231 | 1,238 | 1,223 | 1,235 | 12,000 | 8 | 101% | 100% | 154% | ▲ | 100% | 105% | 102% | 94% | 117% |
| 20240823 | 1,235 | 1,247 | 1,231 | 1,231 | 2,400 | -4 | 100% | 100% | 20% | ▼ | 101% | 106% | 103% | 94% | 116% |
| 20240826 | 1,231 | 1,249 | 1,231 | 1,245 | 2,700 | 14 | 101% | 101% | 113% | ▲ | 102% | 105% | 101% | 95% | 117% |
| 20240827 | 1,245 | 1,277 | 1,245 | 1,276 | 9,700 | 31 | 102% | 102% | 359% | ▲▲ | 99% | 101% | 99% | 97% | 120% |
| 20240828 | 1,278 | 1,278 | 1,260 | 1,262 | 4,300 | -14 | 99% | 99% | 44% | ▼ | 101% | 101% | 100% | 96% | 119% |
| 20240829 | 1,277 | 1,293 | 1,267 | 1,291 | 15,100 | 29 | 102% | 101% | 351% | ▲ | 103% | 97% | 100% | 100% | 122% |
| 20240830 | 1,276 | 1,310 | 1,276 | 1,310 | 9,400 | 19 | 101% | 103% | 62% | ▲▲ | 99% | 95% | 98% | 100% | 124% |
| 20240902 | 1,300 | 1,300 | 1,269 | 1,283 | 19,400 | -27 | 98% | 99% | 206% | ▼ | 101% | 96% | 99% | 98% | 121% |
| 20240903 | 1,280 | 1,298 | 1,280 | 1,290 | 3,000 | 7 | 101% | 101% | 15% | ▲ | 97% | 96% | 100% | 98% | 120% |
| 20240904 | 1,275 | 1,280 | 1,233 | 1,233 | 35,500 | -57 | 96% | 97% | 1183% | ▼ | 101% | 100% | 104% | 94% | 108% |
| 20240905 | 1,221 | 1,259 | 1,221 | 1,233 | 12,300 | 0 | 100% | 101% | 35% | -- | 98% | 98% | 103% | 94% | 105% |
| 20240906 | 1,253 | 1,253 | 1,227 | 1,227 | 7,200 | -6 | 100% | 98% | 59% | ▼ | 101% | 102% | 107% | 94% | 104% |
| 20240909 | 1,208 | 1,218 | 1,195 | 1,215 | 15,000 | -12 | 99% | 101% | 208% | ▼▼ | 101% | 102% | 107% | 93% | 100% |
| 20240910 | 1,210 | 1,227 | 1,210 | 1,222 | 5,100 | 7 | 101% | 101% | 34% | ▲ | 98% | 103% | 107% | 93% | 101% |
| 20240911 | 1,210 | 1,229 | 1,172 | 1,185 | 9,700 | -37 | 97% | 98% | 190% | ▼ | 103% | 106% | 109% | 90% | 100% |
| 20240912 | 1,189 | 1,238 | 1,189 | 1,226 | 29,000 | 41 | 103% | 103% | 299% | ▲ | 101% | 103% | 106% | 94% | 103% |
| 20240913 | 1,226 | 1,238 | 1,226 | 1,234 | 6,500 | 8 | 101% | 101% | 22% | ▲▲ | 99% | 101% | 105% | 94% | 104% |
| 20240917 | 1,238 | 1,238 | 1,211 | 1,223 | 6,600 | -11 | 99% | 99% | 102% | ▼ | 101% | 101% | 105% | 93% | 103% |
| 20240918 | 1,236 | 1,249 | 1,215 | 1,249 | 13,100 | 26 | 102% | 101% | 198% | ▲ | 101% | 101% | 104% | 95% | 105% |
| 20240919 | 1,249 | 1,269 | 1,249 | 1,262 | 6,500 | 13 | 101% | 101% | 50% | ▲▲ | 99% | 100% | 102% | 96% | 106% |
| 20240920 | 1,267 | 1,267 | 1,246 | 1,248 | 8,900 | -14 | 99% | 99% | 137% | ▼ | 98% | 101% | 101% | 95% | 105% |
| 20240924 | 1,259 | 1,259 | 1,232 | 1,232 | 4,400 | -16 | 99% | 98% | 49% | ▼▼ | 101% | 102% | 103% | 94% | 104% |
| 20240925 | 1,232 | 1,248 | 1,224 | 1,248 | 4,900 | 16 | 101% | 101% | 111% | ▲ | 101% | 100% | 102% | 95% | 105% |
| 20240926 | 1,251 | 1,266 | 1,248 | 1,265 | 16,500 | 17 | 101% | 101% | 337% | ▲▲ | 100% | 100% | 100% | 97% | 107% |
| 20240927 | 1,267 | 1,271 | 1,259 | 1,271 | 5,500 | 6 | 100% | 100% | 33% | ▲▲▲ | 96% | 99% | 99% | 97% | 107% |
| 20240930 | 1,285 | 1,285 | 1,238 | 1,238 | 23,900 | -33 | 97% | 96% | 435% | ▼ | 101% | 104% | 102% | 95% | 104% |
| 20241001 | 1,250 | 1,262 | 1,248 | 1,257 | 4,400 | 19 | 102% | 101% | 18% | ▲ | 100% | 103% | 102% | 97% | 106% |
| 20241002 | 1,253 | 1,259 | 1,251 | 1,251 | 3,100 | -6 | 100% | 100% | 70% | ▼ | 101% | 101% | 101% | 97% | 106% |
| 20241003 | 1,251 | 1,271 | 1,251 | 1,268 | 5,700 | 17 | 101% | 101% | 184% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241004 | 1,268 | 1,285 | 1,263 | 1,272 | 4,300 | 4 | 100% | 100% | 75% | ▲▲ | 101% | 98% | 97% | 100% | 107% |
| 20241007 | 1,287 | 1,295 | 1,271 | 1,295 | 16,400 | 23 | 102% | 101% | 381% | ▲▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20241008 | 1,275 | 1,278 | 1,263 | 1,263 | 18,600 | -32 | 98% | 99% | 113% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241009 | 1,263 | 1,272 | 1,256 | 1,264 | 14,300 | 1 | 100% | 100% | 77% | ▲ | 99% | 100% | 0% | 98% | 107% |
| 20241010 | 1,269 | 1,274 | 1,259 | 1,259 | 7,400 | -5 | 100% | 99% | 52% | ▼ | 100% | 101% | 0% | 97% | 106% |
| 20241011 | 1,259 | 1,268 | 1,254 | 1,254 | 4,000 | -5 | 100% | 100% | 54% | ▼▼ | 99% | 100% | 0% | 97% | 103% |
| 20241015 | 1,258 | 1,261 | 1,243 | 1,243 | 27,000 | -11 | 99% | 99% | 675% | ▼▼▼ | 100% | 102% | 0% | 96% | 102% |
| 20241016 | 1,232 | 1,243 | 1,232 | 1,232 | 4,900 | -11 | 99% | 100% | 18% | ▼▼▼▼ | 102% | 100% | 0% | 95% | 101% |
| 20241017 | 1,246 | 1,287 | 1,246 | 1,273 | 18,000 | 41 | 103% | 102% | 367% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 1,263 | 1,266 | 1,261 | 1,261 | 10,200 | -12 | 99% | 100% | 57% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 1,265 | 1,266 | 1,260 | 1,260 | 3,800 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 1,257 | 1,257 | 1,244 | 1,251 | 6,900 | -9 | 99% | 100% | 182% | ▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 108,300 | 0 | 64,900 | 0 | 43,400 |
| 2024-10-11 | 0 | 132,600 | 0 | 88,300 | 0 | 44,300 |
| 2024-10-04 | 0 | 126,600 | 0 | 87,300 | 0 | 39,300 |
| 2024-09-27 | 0 | 130,600 | 0 | 87,400 | 0 | 43,200 |
| 2024-09-20 | 0 | 147,200 | 0 | 86,600 | 0 | 60,600 |
| 2024-09-13 | 0 | 170,200 | 0 | 114,800 | 0 | 55,400 |
| 2024-09-06 | 0 | 164,200 | 0 | 116,700 | 0 | 47,500 |
| 2024-08-30 | 0 | 168,700 | 0 | 124,900 | 0 | 43,800 |
| 2024-08-23 | 0 | 170,200 | 0 | 125,000 | 0 | 45,200 |
| 2024-08-16 | 0 | 172,100 | 0 | 125,000 | 0 | 47,100 |
| 2024-08-09 | 0 | 181,100 | 0 | 126,000 | 0 | 55,100 |
| 2024-08-02 | 0 | 197,600 | 0 | 158,900 | 0 | 38,700 |
| 2024-07-26 | 0 | 200,000 | 0 | 150,400 | 0 | 49,600 |
| 2024-07-19 | 0 | 187,200 | 0 | 134,100 | 0 | 53,100 |
| 2024-07-12 | 0 | 193,000 | 0 | 126,200 | 0 | 66,800 |
| 2024-07-05 | 0 | 167,600 | 0 | 120,400 | 0 | 47,200 |
| 2024-06-28 | 0 | 119,100 | 0 | 69,200 | 0 | 49,900 |
| 2024-06-21 | 0 | 117,100 | 0 | 66,400 | 0 | 50,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:00 | 東海ソフト | 株式取得（子会社化）に関する基本合意書締結のお知らせ |
| 20241016 | 15:00 | 東海ソフト | 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 |
| 20241007 | 15:00 | 東海ソフト | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241007 | 15:00 | 東海ソフト | 2025年５月期 第１四半期決算説明資料 |
| 20240917 | 16:20 | 東海ソフト | 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 |
| 20240802 | 09:55 | 東海ソフト | 主要株主の異動に関するお知らせ |
| 20240712 | 15:00 | 東海ソフト | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | 東海ソフト | 2024年５月期 決算説明資料 |
| 20240712 | 15:00 | 東海ソフト | 取締役（監査等委員である取締役を除く。）及び執行役員人事内定のお知らせ |
| 20240712 | 15:00 | 東海ソフト | 剰余金の配当に関するお知らせ |
| 20240405 | 15:00 | 東海ソフト | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240405 | 15:00 | 東海ソフト | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240405 | 15:00 | 東海ソフト | 2024年５月期 第３四半期決算説明資料 |
| 20240112 | 15:00 | 東海ソフト | 2024年５月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | 東海ソフト | 2024年５月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4430 | 1 | 東海ソフト株式会社 | 2024-10-23 04:27:49 |
| 4430 | 2 | お問い合わせ｜東海ソフト株式会社 | 2024-06-27 00:45:53 |
| 4430 | 2 | お問い合わせ｜東海ソフト株式会社 | 2024-06-26 22:32:41 |
| 4430 | 2 | 株主総会｜株式について｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:40 |
| 4430 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:38 |
| 4430 | 2 | IR資料｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:37 |
| 4430 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:36 |
| 4430 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:35 |
| 4430 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:34 |
| 4430 | 2 | 免責事項｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:32 |