| 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 | 1,259 | 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% | 98% | 100% | 107% |
| 20241007 | 1,287 | 1,295 | 1,271 | 1,295 | 16,400 | 23 | 102% | 101% | 381% | ▲▲▲ | 99% | 98% | 99% | 100% | 109% |
| 20241008 | 1,275 | 1,278 | 1,263 | 1,263 | 18,600 | -32 | 98% | 99% | 113% | ▼ | 100% | 98% | 100% | 98% | 107% |
| 20241009 | 1,263 | 1,272 | 1,256 | 1,264 | 14,300 | 1 | 100% | 100% | 77% | ▲ | 99% | 100% | 99% | 98% | 107% |
| 20241010 | 1,269 | 1,274 | 1,259 | 1,259 | 7,400 | -5 | 100% | 99% | 52% | ▼ | 100% | 101% | 100% | 97% | 106% |
| 20241011 | 1,259 | 1,268 | 1,254 | 1,254 | 4,000 | -5 | 100% | 100% | 54% | ▼▼ | 99% | 100% | 100% | 97% | 103% |
| 20241015 | 1,258 | 1,261 | 1,243 | 1,243 | 27,000 | -11 | 99% | 99% | 675% | ▼▼▼ | 100% | 102% | 102% | 96% | 102% |
| 20241016 | 1,232 | 1,243 | 1,232 | 1,232 | 4,900 | -11 | 99% | 100% | 18% | ▼▼▼▼ | 102% | 100% | 101% | 95% | 101% |
| 20241017 | 1,246 | 1,287 | 1,246 | 1,273 | 18,000 | 41 | 103% | 102% | 367% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20241018 | 1,263 | 1,266 | 1,261 | 1,261 | 10,200 | -12 | 99% | 100% | 57% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20241021 | 1,265 | 1,266 | 1,260 | 1,260 | 3,800 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 97% | 104% | 97% | 102% |
| 20241022 | 1,257 | 1,257 | 1,244 | 1,251 | 6,900 | -9 | 99% | 100% | 182% | ▼▼▼ | 99% | 99% | 106% | 97% | 102% |
| 20241023 | 1,249 | 1,252 | 1,236 | 1,241 | 5,100 | -10 | 99% | 99% | 74% | ▼▼▼▼ | 100% | 100% | 108% | 96% | 101% |
| 20241024 | 1,237 | 1,249 | 1,225 | 1,235 | 7,500 | -6 | 100% | 100% | 147% | ▼▼▼▼▼ | 98% | 102% | 108% | 95% | 100% |
| 20241025 | 1,235 | 1,235 | 1,205 | 1,205 | 21,100 | -30 | 98% | 98% | 281% | ▼▼▼▼▼▼ | 102% | 105% | 111% | 93% | 100% |
| 20241028 | 1,204 | 1,228 | 1,204 | 1,224 | 11,000 | 19 | 102% | 102% | 52% | ▲ | 101% | 102% | 109% | 95% | 102% |
| 20241029 | 1,222 | 1,244 | 1,222 | 1,231 | 5,400 | 7 | 101% | 101% | 49% | ▲▲ | 99% | 99% | 108% | 95% | 102% |
| 20241030 | 1,236 | 1,254 | 1,225 | 1,225 | 34,600 | -6 | 100% | 99% | 641% | ▼ | 102% | 99% | 108% | 95% | 102% |
| 20241031 | 1,238 | 1,260 | 1,235 | 1,260 | 6,400 | 35 | 103% | 102% | 18% | ▲ | 100% | 99% | 107% | 97% | 105% |
| 20241101 | 1,251 | 1,267 | 1,231 | 1,252 | 18,900 | -8 | 99% | 100% | 295% | ▼ | 98% | 99% | 107% | 97% | 104% |
| 20241105 | 1,250 | 1,250 | 1,227 | 1,227 | 12,500 | -25 | 98% | 98% | 66% | ▼▼ | 99% | 99% | 108% | 95% | 102% |
| 20241106 | 1,243 | 1,245 | 1,225 | 1,225 | 13,100 | -2 | 100% | 99% | 105% | ▼▼▼ | 100% | 100% | 108% | 96% | 102% |
| 20241107 | 1,237 | 1,241 | 1,230 | 1,231 | 4,700 | 6 | 100% | 100% | 36% | ▲ | 101% | 102% | 109% | 97% | 102% |
| 20241108 | 1,231 | 1,240 | 1,229 | 1,240 | 4,800 | 9 | 101% | 101% | 102% | ▲▲ | 99% | 102% | 107% | 97% | 103% |
| 20241111 | 1,246 | 1,249 | 1,232 | 1,235 | 3,600 | -5 | 100% | 99% | 75% | ▼ | 99% | 102% | 110% | 97% | 102% |
| 20241112 | 1,243 | 1,243 | 1,235 | 1,235 | 12,900 | 0 | 100% | 99% | 358% | -- | 100% | 105% | 110% | 97% | 102% |
| 20241113 | 1,240 | 1,240 | 1,233 | 1,239 | 5,200 | 4 | 100% | 100% | 40% | ▲ | 100% | 106% | 111% | 97% | 103% |
| 20241114 | 1,245 | 1,267 | 1,245 | 1,251 | 18,400 | 12 | 101% | 100% | 354% | ▲▲ | 101% | 106% | 111% | 98% | 104% |
| 20241115 | 1,257 | 1,268 | 1,254 | 1,267 | 10,000 | 16 | 101% | 101% | 54% | ▲▲▲ | 101% | 106% | 113% | 100% | 105% |
| 20241118 | 1,258 | 1,291 | 1,252 | 1,268 | 16,200 | 1 | 100% | 101% | 162% | ▲▲▲▲ | 102% | 104% | 110% | 100% | 105% |
| 20241119 | 1,284 | 1,328 | 1,284 | 1,305 | 34,700 | 37 | 103% | 102% | 214% | ▲▲▲▲▲ | 99% | 100% | 107% | 100% | 108% |
| 20241120 | 1,330 | 1,345 | 1,304 | 1,323 | 21,800 | 18 | 101% | 99% | 63% | ▲▲▲▲▲▲ | 101% | 100% | 107% | 100% | 110% |
| 20241121 | 1,323 | 1,343 | 1,311 | 1,337 | 16,700 | 14 | 101% | 101% | 77% | ▲▲▲▲▲▲▲ | 99% | 99% | 106% | 100% | 111% |
| 20241122 | 1,337 | 1,341 | 1,322 | 1,322 | 19,200 | -15 | 99% | 99% | 115% | ▼ | 100% | 99% | 106% | 99% | 110% |
| 20241125 | 1,335 | 1,339 | 1,323 | 1,336 | 8,600 | 14 | 101% | 100% | 45% | ▲ | 99% | 99% | 107% | 100% | 109% |
| 20241126 | 1,330 | 1,349 | 1,321 | 1,321 | 12,300 | -15 | 99% | 99% | 143% | ▼ | 97% | 101% | 107% | 99% | 108% |
| 20241127 | 1,320 | 1,327 | 1,250 | 1,282 | 31,500 | -39 | 97% | 97% | 256% | ▼▼ | 102% | 102% | 109% | 96% | 105% |
| 20241128 | 1,298 | 1,346 | 1,298 | 1,321 | 13,000 | 39 | 103% | 102% | 41% | ▲ | 99% | 100% | 107% | 99% | 108% |
| 20241129 | 1,327 | 1,335 | 1,312 | 1,316 | 11,300 | -5 | 100% | 99% | 87% | ▼ | 100% | 101% | 105% | 98% | 107% |
| 20241202 | 1,317 | 1,330 | 1,317 | 1,320 | 5,300 | 4 | 100% | 100% | 47% | ▲ | 101% | 103% | 104% | 99% | 108% |
| 20241203 | 1,320 | 1,335 | 1,320 | 1,328 | 7,200 | 8 | 101% | 101% | 136% | ▲▲ | 100% | 103% | 103% | 99% | 108% |
| 20241204 | 1,334 | 1,338 | 1,328 | 1,329 | 10,600 | 1 | 100% | 100% | 147% | ▲▲▲ | 99% | 104% | 103% | 99% | 108% |
| 20241205 | 1,335 | 1,336 | 1,321 | 1,324 | 10,300 | -5 | 100% | 99% | 97% | ▼ | 101% | 106% | 103% | 99% | 107% |
| 20241206 | 1,326 | 1,334 | 1,326 | 1,334 | 5,800 | 10 | 101% | 101% | 56% | ▲ | 102% | 106% | 0% | 100% | 108% |
| 20241209 | 1,338 | 1,366 | 1,335 | 1,363 | 26,700 | 29 | 102% | 102% | 460% | ▲▲ | 101% | 104% | 0% | 100% | 110% |
| 20241210 | 1,360 | 1,379 | 1,360 | 1,368 | 15,000 | 5 | 100% | 101% | 56% | ▲▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20241211 | 1,370 | 1,386 | 1,367 | 1,382 | 20,700 | 14 | 101% | 101% | 138% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20241212 | 1,383 | 1,401 | 1,383 | 1,399 | 19,100 | 17 | 101% | 101% | 92% | ▲▲▲▲▲ | 101% | 98% | 0% | 100% | 110% |
| 20241213 | 1,400 | 1,422 | 1,400 | 1,417 | 26,300 | 18 | 101% | 101% | 138% | ▲▲▲▲▲▲ | 96% | 97% | 0% | 100% | 112% |
| 20241216 | 1,420 | 1,420 | 1,367 | 1,367 | 19,800 | -50 | 96% | 96% | 75% | ▼ | 99% | 100% | 0% | 96% | 107% |
| 20241217 | 1,367 | 1,408 | 1,357 | 1,358 | 20,300 | -9 | 99% | 99% | 103% | ▼▼ | 102% | 0% | 0% | 96% | 106% |
| 20241218 | 1,349 | 1,395 | 1,345 | 1,378 | 8,700 | 20 | 101% | 102% | 43% | ▲ | 102% | 0% | 0% | 97% | 107% |
| 20241219 | 1,354 | 1,378 | 1,350 | 1,378 | 12,600 | 0 | 100% | 102% | 145% | -- | 99% | 0% | 0% | 97% | 107% |
| 20241220 | 1,383 | 1,383 | 1,364 | 1,364 | 8,100 | -14 | 99% | 99% | 64% | ▼ | % | % | % | 96% | 106% |
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 | 0 | 104,000 | 0 | 47,300 | 0 | 56,700 |
| 2024-12-06 | 0 | 84,100 | 0 | 46,300 | 0 | 37,800 |
| 2024-11-29 | 0 | 83,600 | 0 | 45,700 | 0 | 37,900 |
| 2024-11-22 | 0 | 89,600 | 0 | 47,600 | 0 | 42,000 |
| 2024-11-15 | 0 | 99,000 | 0 | 52,300 | 0 | 46,700 |
| 2024-11-08 | 0 | 99,800 | 0 | 51,000 | 0 | 48,800 |
| 2024-11-01 | 0 | 98,400 | 0 | 52,100 | 0 | 46,300 |
| 2024-10-25 | 0 | 114,000 | 0 | 65,900 | 0 | 48,100 |
| 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 |
|---|---|---|---|
| 20241118 | 15:30 | 東海ソフト | AJ・Flat株式会社の株式取得（子会社化）に関するお知らせ |
| 20241118 | 15:30 | 東海ソフト | 重要な人事異動に関するお知らせ |
| 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 | 2024-12-21 14:25:49 |
| 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 |