| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 2,341 | 2,391 | 2,301 | 2,335 | 13,200 | -6 | 100% | 100% | 47% | ▼▼ | 98% | 98% | 90% | 94% | 106% |
| 20241226 | 2,321 | 2,385 | 2,286 | 2,286 | 23,600 | -49 | 98% | 98% | 179% | ▼▼▼ | 104% | 98% | 91% | 92% | 104% |
| 20241227 | 2,310 | 2,420 | 2,310 | 2,412 | 21,400 | 126 | 106% | 104% | 91% | ▲ | 100% | 92% | 87% | 98% | 110% |
| 20241230 | 2,412 | 2,442 | 2,383 | 2,417 | 12,100 | 5 | 100% | 100% | 57% | ▲▲ | 94% | 92% | 86% | 98% | 110% |
| 20250106 | 2,435 | 2,435 | 2,234 | 2,282 | 26,800 | -135 | 94% | 94% | 221% | ▼ | 98% | 96% | 102% | 92% | 104% |
| 20250107 | 2,314 | 2,322 | 2,247 | 2,259 | 14,700 | -23 | 99% | 98% | 55% | ▼▼ | 97% | 97% | 110% | 91% | 103% |
| 20250108 | 2,274 | 2,274 | 2,216 | 2,216 | 20,000 | -43 | 98% | 97% | 136% | ▼▼▼ | 99% | 94% | 114% | 90% | 101% |
| 20250109 | 2,204 | 2,222 | 2,174 | 2,190 | 18,700 | -26 | 99% | 99% | 94% | ▼▼▼▼ | 101% | 94% | 113% | 89% | 100% |
| 20250110 | 2,215 | 2,276 | 2,191 | 2,230 | 18,600 | 40 | 102% | 101% | 99% | ▲ | 100% | 95% | 113% | 90% | 102% |
| 20250114 | 2,213 | 2,223 | 2,160 | 2,207 | 26,500 | -23 | 99% | 100% | 142% | ▼ | 86% | 88% | 107% | 89% | 101% |
| 20250115 | 2,350 | 2,412 | 2,027 | 2,032 | 112,900 | -175 | 92% | 86% | 426% | ▼▼ | 101% | 101% | 123% | 82% | 100% |
| 20250116 | 2,043 | 2,129 | 2,032 | 2,072 | 74,000 | 40 | 102% | 101% | 66% | ▲ | 102% | 99% | 122% | 84% | 102% |
| 20250117 | 2,054 | 2,115 | 2,039 | 2,093 | 25,300 | 21 | 101% | 102% | 34% | ▲▲ | 99% | 100% | 120% | 85% | 103% |
| 20250120 | 2,093 | 2,115 | 2,063 | 2,063 | 17,000 | -30 | 99% | 99% | 67% | ▼ | 100% | 102% | 122% | 84% | 102% |
| 20250121 | 2,060 | 2,087 | 2,017 | 2,056 | 18,300 | -7 | 100% | 100% | 108% | ▼▼ | 98% | 100% | 121% | 83% | 101% |
| 20250122 | 2,063 | 2,070 | 2,020 | 2,029 | 20,600 | -27 | 99% | 98% | 113% | ▼▼▼ | 100% | 101% | 120% | 82% | 100% |
| 20250123 | 2,009 | 2,025 | 1,982 | 2,006 | 48,600 | -23 | 99% | 100% | 236% | ▼▼▼▼ | 105% | 104% | 117% | 83% | 100% |
| 20250124 | 2,007 | 2,118 | 2,007 | 2,100 | 22,200 | 94 | 105% | 105% | 46% | ▲ | 96% | 97% | 110% | 87% | 105% |
| 20250127 | 2,150 | 2,150 | 2,052 | 2,054 | 20,200 | -46 | 98% | 96% | 91% | ▼ | 100% | 107% | 115% | 85% | 102% |
| 20250128 | 2,042 | 2,077 | 2,010 | 2,035 | 12,000 | -19 | 99% | 100% | 59% | ▼▼ | 98% | 114% | 113% | 84% | 101% |
| 20250129 | 2,060 | 2,060 | 2,013 | 2,015 | 11,200 | -20 | 99% | 98% | 93% | ▼▼▼ | 105% | 126% | 117% | 83% | 100% |
| 20250130 | 1,983 | 2,125 | 1,980 | 2,086 | 63,900 | 71 | 104% | 105% | 571% | ▲ | 97% | 120% | 112% | 86% | 104% |
| 20250131 | 2,090 | 2,110 | 1,989 | 2,030 | 45,800 | -56 | 97% | 97% | 72% | ▼ | 109% | 121% | 117% | 84% | 101% |
| 20250203 | 1,991 | 2,195 | 1,991 | 2,179 | 45,300 | 149 | 107% | 109% | 99% | ▲ | 106% | 107% | 105% | 95% | 109% |
| 20250204 | 2,213 | 2,422 | 2,213 | 2,351 | 98,900 | 172 | 108% | 106% | 218% | ▲▲ | 108% | 101% | 100% | 100% | 117% |
| 20250205 | 2,328 | 2,549 | 2,328 | 2,504 | 99,400 | 153 | 107% | 108% | 101% | ▲▲▲ | 96% | 94% | 93% | 100% | 125% |
| 20250206 | 2,504 | 2,530 | 2,383 | 2,405 | 42,500 | -99 | 96% | 96% | 43% | ▼ | 98% | 96% | 98% | 96% | 120% |
| 20250207 | 2,384 | 2,406 | 2,344 | 2,346 | 21,300 | -59 | 98% | 98% | 50% | ▼▼ | 101% | 98% | 100% | 94% | 117% |
| 20250210 | 2,342 | 2,405 | 2,292 | 2,357 | 26,900 | 11 | 100% | 101% | 126% | ▲ | 99% | 97% | 98% | 94% | 117% |
| 20250212 | 2,368 | 2,393 | 2,322 | 2,346 | 5,200 | -11 | 100% | 99% | 19% | ▼ | 97% | 98% | 99% | 94% | 117% |
| 20250213 | 2,346 | 2,346 | 2,285 | 2,286 | 19,700 | -60 | 97% | 97% | 379% | ▼▼ | 100% | 101% | 101% | 91% | 114% |
| 20250214 | 2,292 | 2,347 | 2,288 | 2,288 | 6,500 | 2 | 100% | 100% | 33% | ▲ | 99% | 100% | 101% | 91% | 114% |
| 20250217 | 2,311 | 2,314 | 2,288 | 2,292 | 7,600 | 4 | 100% | 99% | 117% | ▲▲ | 101% | 102% | 102% | 92% | 114% |
| 20250218 | 2,285 | 2,340 | 2,280 | 2,307 | 17,500 | 15 | 101% | 101% | 230% | ▲▲▲ | 98% | 100% | 100% | 92% | 115% |
| 20250219 | 2,307 | 2,310 | 2,260 | 2,265 | 12,300 | -42 | 98% | 98% | 70% | ▼ | 102% | 99% | 102% | 90% | 113% |
| 20250220 | 2,265 | 2,323 | 2,265 | 2,319 | 10,400 | 54 | 102% | 102% | 85% | ▲ | 99% | 100% | 99% | 93% | 116% |
| 20250225 | 2,343 | 2,343 | 2,259 | 2,320 | 25,800 | 1 | 100% | 99% | 248% | ▲▲ | 99% | 101% | 100% | 93% | 115% |
| 20250226 | 2,320 | 2,367 | 2,201 | 2,301 | 153,100 | -19 | 99% | 99% | 593% | ▼ | 98% | 100% | 98% | 92% | 114% |
| 20250227 | 2,301 | 2,301 | 2,221 | 2,244 | 25,400 | -57 | 98% | 98% | 17% | ▼▼ | 101% | 105% | 102% | 90% | 111% |
| 20250228 | 2,210 | 2,241 | 2,200 | 2,241 | 13,500 | -3 | 100% | 101% | 53% | ▼▼▼ | 104% | 104% | 101% | 89% | 111% |
| 20250303 | 2,239 | 2,366 | 2,238 | 2,332 | 10,800 | 91 | 104% | 104% | 80% | ▲ | 99% | 99% | 97% | 93% | 115% |
| 20250304 | 2,332 | 2,336 | 2,281 | 2,300 | 4,200 | -32 | 99% | 99% | 39% | ▼ | 101% | 100% | 99% | 92% | 113% |
| 20250305 | 2,280 | 2,299 | 2,280 | 2,297 | 1,500 | -3 | 100% | 101% | 36% | ▼▼ | 101% | 100% | 98% | 92% | 105% |
| 20250306 | 2,310 | 2,327 | 2,282 | 2,323 | 5,100 | 26 | 101% | 101% | 340% | ▲ | 101% | 101% | 98% | 93% | 104% |
| 20250307 | 2,281 | 2,315 | 2,281 | 2,310 | 5,200 | -13 | 99% | 101% | 102% | ▼ | 98% | 96% | 0% | 92% | 103% |
| 20250310 | 2,328 | 2,349 | 2,250 | 2,279 | 13,600 | -31 | 99% | 98% | 262% | ▼▼ | 100% | 99% | 0% | 95% | 102% |
| 20250311 | 2,242 | 2,275 | 2,195 | 2,245 | 17,300 | -34 | 99% | 100% | 127% | ▼▼▼ | 103% | 99% | 0% | 95% | 100% |
| 20250312 | 2,239 | 2,329 | 2,239 | 2,311 | 11,200 | 66 | 103% | 103% | 65% | ▲ | 97% | 97% | 0% | 98% | 103% |
| 20250313 | 2,305 | 2,328 | 2,230 | 2,230 | 9,900 | -81 | 96% | 97% | 88% | ▼ | 99% | 102% | 0% | 95% | 100% |
| 20250314 | 2,221 | 2,259 | 2,204 | 2,205 | 6,100 | -25 | 99% | 99% | 62% | ▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20250317 | 2,207 | 2,240 | 2,207 | 2,220 | 3,800 | 15 | 101% | 101% | 62% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20250318 | 2,202 | 2,224 | 2,202 | 2,210 | 4,100 | -10 | 100% | 100% | 108% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20250319 | 2,257 | 2,257 | 2,217 | 2,228 | 7,400 | 18 | 101% | 99% | 180% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20250321 | 2,229 | 2,307 | 2,229 | 2,255 | 7,700 | 27 | 101% | 101% | 104% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20250324 | 2,255 | 2,300 | 2,223 | 2,233 | 7,800 | -22 | 99% | 99% | 101% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 22,900 | 77,900 | 0 | 11,000 | 22,900 | 66,900 |
| 2025-03-07 | 26,400 | 73,900 | 0 | 11,400 | 26,400 | 62,500 |
| 2025-02-28 | 28,100 | 72,300 | 0 | 11,500 | 28,100 | 60,800 |
| 2025-02-21 | 33,700 | 69,800 | 0 | 16,000 | 33,700 | 53,800 |
| 2025-02-14 | 25,700 | 64,500 | 0 | 16,200 | 25,700 | 48,300 |
| 2025-02-07 | 33,500 | 62,500 | 0 | 15,700 | 33,500 | 46,800 |
| 2025-01-31 | 19,900 | 67,400 | 0 | 12,200 | 19,900 | 55,200 |
| 2025-01-24 | 21,200 | 59,900 | 0 | 13,600 | 21,200 | 46,300 |
| 2025-01-17 | 24,500 | 61,900 | 0 | 14,100 | 24,500 | 47,800 |
| 2025-01-10 | 57,100 | 43,400 | 0 | 6,300 | 57,100 | 37,100 |
| 2024-12-27 | 59,500 | 36,600 | 0 | 6,000 | 59,500 | 30,600 |
| 2024-12-20 | 60,400 | 34,800 | 0 | 7,000 | 60,400 | 27,800 |
| 2024-12-13 | 77,200 | 34,900 | 0 | 8,600 | 77,200 | 26,300 |
| 2024-12-06 | 68,400 | 41,600 | 0 | 13,000 | 68,400 | 28,600 |
| 2024-11-29 | 75,700 | 55,600 | 0 | 19,900 | 75,700 | 35,700 |
| 2024-11-22 | 79,100 | 60,300 | 0 | 28,900 | 79,100 | 31,400 |
| 2024-11-15 | 76,700 | 70,800 | 0 | 32,900 | 76,700 | 37,900 |
| 2024-11-08 | 76,300 | 73,400 | 0 | 36,200 | 76,300 | 37,200 |
| 2024-11-01 | 69,500 | 90,900 | 0 | 34,000 | 69,500 | 56,900 |
| 2024-10-25 | 58,700 | 94,800 | 0 | 36,400 | 58,700 | 58,400 |
| 2024-10-18 | 53,700 | 113,100 | 0 | 45,700 | 53,700 | 67,400 |
| 2024-10-11 | 45,300 | 29,700 | 0 | 3,400 | 45,300 | 26,300 |
| 2024-10-04 | 45,400 | 43,300 | 0 | 3,500 | 45,400 | 39,800 |
| 2024-09-27 | 45,900 | 48,900 | 0 | 3,000 | 45,900 | 45,900 |
| 2024-09-20 | 45,000 | 51,000 | 0 | 4,000 | 45,000 | 47,000 |
| 2024-09-13 | 42,000 | 56,900 | 0 | 3,200 | 42,000 | 53,700 |
| 2024-09-06 | 40,100 | 60,900 | 0 | 4,000 | 40,100 | 56,900 |
| 2024-08-30 | 42,300 | 46,300 | 0 | 4,700 | 42,300 | 41,600 |
| 2024-08-23 | 20,100 | 20,400 | 0 | 1,600 | 20,100 | 18,800 |
| 2024-08-16 | 21,300 | 16,500 | 0 | 2,400 | 21,300 | 14,100 |
| 2024-08-09 | 23,500 | 20,300 | 0 | 2,600 | 23,500 | 17,700 |
| 2024-08-02 | 23,400 | 24,300 | 0 | 3,300 | 23,400 | 21,000 |
| 2024-07-26 | 25,300 | 26,700 | 0 | 4,600 | 25,300 | 22,100 |
| 2024-07-19 | 19,300 | 34,100 | 0 | 7,000 | 19,300 | 27,100 |
| 2024-07-12 | 7,600 | 37,700 | 0 | 10,100 | 7,600 | 27,600 |
| 2024-07-05 | 27,300 | 40,500 | 0 | 10,400 | 27,300 | 30,100 |
| 2024-06-28 | 27,500 | 41,400 | 0 | 11,200 | 27,500 | 30,200 |
| 2024-06-21 | 27,300 | 41,500 | 0 | 11,700 | 27,300 | 29,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC14 | 350 | 2024-09-11 15:50 | 株式会社東名 | 光通信株式会社 | 変更報告書 |
| S100U90S | 350 | 2024-08-19 15:08 | 株式会社東名 | 山本 文彦 | 変更報告書 |
| S100U908 | 350 | 2024-08-19 14:52 | 株式会社東名 | 日比野 直人 | 大量保有報告書 |
| S100THHS | 350 | 2024-05-29 15:18 | 株式会社東名 | 光通信株式会社 | 変更報告書 |
| S100TGK2 | 350 | 2024-05-21 16:00 | 株式会社東名 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| S100TBLU | 350 | 2024-05-01 15:22 | 株式会社東名 | 光通信株式会社 | 変更報告書 |
| S100T97W | 350 | 2024-04-17 15:19 | 株式会社東名 | 光通信株式会社 | 変更報告書 |
| S100T13U | 350 | 2024-03-15 15:12 | 株式会社東名 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4439 | 1 | 株式会社東名｜中小企業の課題を解決するパートナー | 2025-03-25 06:23:15 |
| 4439 | 2 | 2025.01.14決算説明資料2025年８月期 第１四半期決算補足説明資料 | 2025-01-15 22:31:10 |
| 4439 | 2 | - YouTube | 2025-01-15 22:29:46 |
| 4439 | 2 | 2025.01.06PR情報個人投資家向け2025年8月期第１四半期決算ＷＥＢセミナー開催のお知らせ | 2025-01-06 12:32:26 |
| 4439 | 2 | 2024.11.28適時開示支配株主等に関する事項について | 2024-11-29 02:32:06 |
| 4439 | 2 | 2024.11.27株主総会第27期定時株主総会決議ご通知 | 2024-11-28 02:31:54 |
| 4439 | 2 | 2024.11.05株主総会第27期定時株主総会招集ご通知に際しての電子提供措置事項(交付書面省略事項) | 2024-11-05 10:30:49 |
| 4439 | 2 | 2024.11.05株主総会第27期定時株主総会招集ご通知 | 2024-11-05 10:30:47 |
| 4439 | 2 | 2024.10.15決算説明資料2024年8月期 決算補足説明資料 | 2024-10-17 02:32:12 |
| 4439 | 2 | - YouTube | 2024-10-17 02:29:00 |