| 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 | 1,670 | 1,697 | 1,636 | 1,660 | 31,500 | 1 | 100% | 99% | 52% | ▲▲▲▲▲ | 101% | 107% | 118% | 57% | 126% |
| 20240925 | 1,660 | 1,725 | 1,536 | 1,670 | 72,000 | 10 | 101% | 101% | 229% | ▲▲▲▲▲▲ | 100% | 109% | 125% | 58% | 127% |
| 20240926 | 1,630 | 1,656 | 1,568 | 1,628 | 31,000 | -42 | 97% | 100% | 43% | ▼ | 102% | 103% | 122% | 58% | 123% |
| 20240927 | 1,668 | 1,723 | 1,615 | 1,695 | 36,100 | 67 | 104% | 102% | 116% | ▲ | 107% | 109% | 132% | 100% | 128% |
| 20240930 | 1,615 | 1,744 | 1,598 | 1,733 | 35,500 | 38 | 102% | 107% | 98% | ▲▲ | 102% | 102% | 127% | 100% | 131% |
| 20241001 | 1,738 | 1,842 | 1,722 | 1,775 | 39,300 | 42 | 102% | 102% | 111% | ▲▲▲ | 96% | 100% | 126% | 100% | 134% |
| 20241002 | 1,757 | 1,771 | 1,686 | 1,693 | 21,400 | -82 | 95% | 96% | 54% | ▼ | 101% | 100% | 131% | 95% | 128% |
| 20241003 | 1,704 | 1,750 | 1,675 | 1,726 | 18,100 | 33 | 102% | 101% | 85% | ▲ | 103% | 98% | 130% | 97% | 131% |
| 20241004 | 1,717 | 1,778 | 1,717 | 1,766 | 15,700 | 40 | 102% | 103% | 87% | ▲▲ | 97% | 96% | 125% | 99% | 127% |
| 20241007 | 1,798 | 1,800 | 1,722 | 1,750 | 29,400 | -16 | 99% | 97% | 187% | ▼ | 98% | 100% | 129% | 99% | 126% |
| 20241008 | 1,738 | 1,753 | 1,659 | 1,705 | 27,000 | -45 | 97% | 98% | 92% | ▼▼ | 99% | 109% | 131% | 96% | 123% |
| 20241009 | 1,705 | 1,725 | 1,660 | 1,680 | 18,500 | -25 | 99% | 99% | 69% | ▼▼▼ | 100% | 112% | 140% | 95% | 121% |
| 20241010 | 1,667 | 1,693 | 1,641 | 1,668 | 17,000 | -12 | 99% | 100% | 92% | ▼▼▼▼ | 104% | 111% | 141% | 94% | 120% |
| 20241011 | 1,662 | 1,739 | 1,662 | 1,730 | 8,400 | 62 | 104% | 104% | 49% | ▲ | 98% | 110% | 134% | 97% | 121% |
| 20241015 | 1,752 | 1,789 | 1,710 | 1,717 | 25,400 | -13 | 99% | 98% | 302% | ▼ | 95% | 98% | 122% | 97% | 120% |
| 20241016 | 1,964 | 1,985 | 1,847 | 1,866 | 324,000 | 149 | 109% | 95% | 1276% | ▲ | 94% | 104% | 128% | 100% | 128% |
| 20241017 | 1,881 | 1,888 | 1,738 | 1,763 | 143,700 | -103 | 94% | 94% | 44% | ▼ | 105% | 116% | 137% | 94% | 118% |
| 20241018 | 1,751 | 1,880 | 1,726 | 1,839 | 96,000 | 76 | 104% | 105% | 67% | ▲ | 102% | 108% | 128% | 99% | 118% |
| 20241021 | 1,874 | 1,920 | 1,848 | 1,920 | 64,500 | 81 | 104% | 102% | 67% | ▲▲ | 98% | 111% | 125% | 100% | 118% |
| 20241022 | 1,920 | 1,939 | 1,872 | 1,879 | 43,400 | -41 | 98% | 98% | 67% | ▼ | 104% | 118% | 130% | 98% | 115% |
| 20241023 | 1,879 | 1,965 | 1,879 | 1,955 | 40,700 | 76 | 104% | 104% | 94% | ▲ | 105% | 115% | 126% | 100% | 120% |
| 20241024 | 1,930 | 2,031 | 1,920 | 2,031 | 93,600 | 76 | 104% | 105% | 230% | ▲▲ | 96% | 108% | 118% | 100% | 125% |
| 20241025 | 2,081 | 2,105 | 1,973 | 2,002 | 114,800 | -29 | 99% | 96% | 123% | ▼ | 107% | 112% | 123% | 99% | 120% |
| 20241028 | 1,995 | 2,136 | 1,995 | 2,128 | 81,800 | 126 | 106% | 107% | 71% | ▲ | 103% | 100% | 118% | 100% | 128% |
| 20241029 | 2,142 | 2,247 | 2,135 | 2,213 | 91,400 | 85 | 104% | 103% | 112% | ▲▲ | 94% | 98% | 112% | 100% | 133% |
| 20241030 | 2,252 | 2,256 | 2,110 | 2,110 | 120,100 | -103 | 95% | 94% | 131% | ▼ | 104% | 104% | 117% | 95% | 126% |
| 20241031 | 2,160 | 2,249 | 2,146 | 2,239 | 114,100 | 129 | 106% | 104% | 95% | ▲ | 95% | 104% | 113% | 100% | 134% |
| 20241101 | 2,239 | 2,250 | 2,114 | 2,136 | 69,600 | -103 | 95% | 95% | 61% | ▼ | 98% | 108% | 116% | 95% | 128% |
| 20241105 | 2,164 | 2,220 | 2,015 | 2,124 | 61,400 | -12 | 99% | 98% | 88% | ▼▼ | 104% | 111% | 119% | 95% | 127% |
| 20241106 | 2,119 | 2,200 | 2,054 | 2,200 | 57,700 | 76 | 104% | 104% | 94% | ▲ | 102% | 110% | 115% | 98% | 132% |
| 20241107 | 2,187 | 2,288 | 2,187 | 2,241 | 37,500 | 41 | 102% | 102% | 65% | ▲▲ | 103% | 106% | 112% | 100% | 134% |
| 20241108 | 2,259 | 2,328 | 2,239 | 2,328 | 51,700 | 87 | 104% | 103% | 138% | ▲▲▲ | 100% | 100% | 107% | 100% | 140% |
| 20241111 | 2,349 | 2,354 | 2,270 | 2,344 | 38,000 | 16 | 101% | 100% | 74% | ▲▲▲▲ | 101% | 103% | 110% | 100% | 137% |
| 20241112 | 2,294 | 2,328 | 2,278 | 2,320 | 31,300 | -24 | 99% | 101% | 82% | ▼ | 104% | 101% | 107% | 99% | 135% |
| 20241113 | 2,320 | 2,422 | 2,281 | 2,404 | 76,200 | 84 | 104% | 104% | 243% | ▲ | 98% | 101% | 103% | 100% | 136% |
| 20241114 | 2,403 | 2,428 | 2,326 | 2,355 | 35,000 | -49 | 98% | 98% | 46% | ▼ | 98% | 102% | 104% | 98% | 134% |
| 20241115 | 2,397 | 2,431 | 2,355 | 2,355 | 41,300 | 0 | 100% | 98% | 118% | -- | 100% | 105% | 106% | 98% | 128% |
| 20241118 | 2,336 | 2,400 | 2,301 | 2,336 | 23,800 | -19 | 99% | 100% | 58% | ▼ | 98% | 106% | 107% | 97% | 124% |
| 20241119 | 2,321 | 2,323 | 2,227 | 2,280 | 51,800 | -56 | 98% | 98% | 218% | ▼▼ | 107% | 110% | 108% | 95% | 121% |
| 20241120 | 2,285 | 2,445 | 2,285 | 2,434 | 55,500 | 154 | 107% | 107% | 107% | ▲ | 98% | 103% | 101% | 100% | 125% |
| 20241121 | 2,442 | 2,516 | 2,392 | 2,400 | 42,500 | -34 | 99% | 98% | 77% | ▼ | 101% | 102% | 102% | 99% | 120% |
| 20241122 | 2,417 | 2,446 | 2,353 | 2,446 | 29,300 | 46 | 102% | 101% | 69% | ▲ | 99% | 100% | 100% | 100% | 122% |
| 20241125 | 2,476 | 2,489 | 2,400 | 2,463 | 42,800 | 17 | 101% | 99% | 146% | ▲▲ | 102% | 101% | 100% | 100% | 117% |
| 20241126 | 2,467 | 2,525 | 2,440 | 2,519 | 37,100 | 56 | 102% | 102% | 87% | ▲▲▲ | 97% | 95% | 98% | 100% | 119% |
| 20241127 | 2,533 | 2,533 | 2,403 | 2,461 | 55,600 | -58 | 98% | 97% | 150% | ▼ | 98% | 98% | 100% | 98% | 117% |
| 20241128 | 2,460 | 2,499 | 2,421 | 2,421 | 20,000 | -40 | 98% | 98% | 36% | ▼▼ | 103% | 103% | 103% | 96% | 114% |
| 20241129 | 2,404 | 2,487 | 2,400 | 2,487 | 15,300 | 66 | 103% | 103% | 77% | ▲ | 96% | 99% | 99% | 99% | 117% |
| 20241202 | 2,494 | 2,526 | 2,375 | 2,403 | 41,500 | -84 | 97% | 96% | 271% | ▼ | 101% | 101% | 104% | 95% | 113% |
| 20241203 | 2,373 | 2,414 | 2,270 | 2,406 | 49,900 | 3 | 100% | 101% | 120% | ▲ | 98% | 99% | 102% | 96% | 109% |
| 20241204 | 2,406 | 2,430 | 2,336 | 2,351 | 24,700 | -55 | 98% | 98% | 49% | ▼ | 106% | 97% | 105% | 93% | 105% |
| 20241205 | 2,341 | 2,498 | 2,336 | 2,473 | 38,300 | 122 | 105% | 106% | 155% | ▲ | 96% | 97% | 94% | 98% | 108% |
| 20241206 | 2,498 | 2,515 | 2,355 | 2,386 | 29,100 | -87 | 96% | 96% | 76% | ▼ | 99% | 102% | 0% | 95% | 105% |
| 20241209 | 2,420 | 2,420 | 2,352 | 2,386 | 22,100 | 0 | 100% | 99% | 76% | -- | 96% | 105% | 0% | 95% | 105% |
| 20241210 | 2,355 | 2,380 | 2,270 | 2,270 | 44,200 | -116 | 95% | 96% | 200% | ▼ | 99% | 111% | 0% | 90% | 100% |
| 20241211 | 2,226 | 2,274 | 2,122 | 2,200 | 74,400 | -70 | 97% | 99% | 168% | ▼▼ | 110% | 112% | 0% | 87% | 100% |
| 20241212 | 2,201 | 2,437 | 2,201 | 2,425 | 86,400 | 225 | 110% | 110% | 116% | ▲ | 101% | 100% | 0% | 96% | 110% |
| 20241213 | 2,456 | 2,471 | 2,407 | 2,471 | 25,600 | 46 | 102% | 101% | 30% | ▲▲ | 97% | 99% | 0% | 98% | 112% |
| 20241216 | 2,480 | 2,519 | 2,382 | 2,406 | 52,600 | -65 | 97% | 97% | 205% | ▼ | 102% | 98% | 0% | 96% | 109% |
| 20241217 | 2,406 | 2,488 | 2,349 | 2,466 | 43,400 | 60 | 102% | 102% | 83% | ▲ | 97% | 0% | 0% | 98% | 112% |
| 20241218 | 2,466 | 2,480 | 2,356 | 2,389 | 28,200 | -77 | 97% | 97% | 65% | ▼ | 106% | 0% | 0% | 95% | 109% |
| 20241219 | 2,323 | 2,473 | 2,323 | 2,464 | 31,200 | 75 | 103% | 106% | 111% | ▲ | 97% | 0% | 0% | 98% | 112% |
| 20241220 | 2,423 | 2,433 | 2,315 | 2,347 | 33,400 | -117 | 95% | 97% | 107% | ▼ | % | % | % | 93% | 107% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 東名 | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20241128 | 15:30 | 東名 | 支配株主等に関する事項について |
| 20241127 | 15:30 | 東名 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241022 | 15:30 | 東名 | 取締役会の実効性評価の結果概要に関するお知らせ |
| 20241015 | 15:30 | 東名 | 剰余金の配当（増配）に関するお知らせ |
| 20241015 | 15:30 | 東名 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241015 | 15:30 | 東名 | 2024年８月期 決算補足説明資料 |
| 20241015 | 15:30 | 東名 | 中期経営計画策定に関するお知らせ |
| 20241015 | 15:30 | 東名 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20241015 | 15:30 | 東名 | 定款の一部変更に関するお知らせ |
| 20240924 | 15:30 | 東名 | 2024年８月期通期（連結・個別）業績予想の修正に関するお知らせ |
| 20240902 | 15:30 | 東名 | 子会社設立完了のお知らせ |
| 20240829 | 15:30 | 東名 | 報告セグメントの変更に関するお知らせ |
| 20240820 | 10:00 | 東名 | 親会社以外の支配株主の異動に関する知らせ |
| 20240808 | 15:30 | 東名 | （訂正）「株式分割及び株式分割に伴う定款の一部変更に関するお知らせ」の一部訂正に関するお知らせ |
| 20240806 | 15:30 | 東名 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240722 | 15:30 | 東名 | 子会社設立に関するお知らせ |
| 20240712 | 15:30 | 東名 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | 東名 | 2024年８月期 第３四半期決算補足説明資料 |
| 20240412 | 15:30 | 東名 | 2024年８月期第２四半期累計期間(連結・個別)の業績予想と実績値との差異に関するお知らせ |
| 20240412 | 15:30 | 東名 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | 東名 | 2024年８月期 第２四半期決算補足説明資料 |
| 20240112 | 15:30 | 東名 | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | 東名 | 2024年８月期 第１四半期決算補足説明資料 |
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 | 2024-12-21 14:25:54 |
| 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 |
| 4439 | 2 | 2024.10.01PR情報機関投資家・アナリスト向け2024年8月期 | 2024-10-01 17:33:22 |
| 4439 | 2 | 2024.10.01PR情報個人投資家向け2024年8月期決算ＷＥＢセミナー開催のお知らせ | 2024-10-01 17:33:21 |
| 4439 | 2 | 2024.08.20適時開示親会社以外の支配株主の異動に関する知らせ | 2024-08-20 15:37:14 |