| 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 | 2,816 | 2,878 | 2,689 | 2,735 | 29,800 | -80 | 97% | 97% | 116% | ▼ | 102% | 101% | 108% | 97% | 114% |
| 20240726 | 2,735 | 2,813 | 2,735 | 2,790 | 8,700 | 55 | 102% | 102% | 29% | ▲ | 101% | 95% | 104% | 99% | 116% |
| 20240729 | 2,849 | 2,877 | 2,820 | 2,877 | 8,200 | 87 | 103% | 101% | 94% | ▲ | 97% | 94% | 103% | 100% | 120% |
| 20240730 | 2,838 | 2,871 | 2,742 | 2,742 | 28,700 | -135 | 95% | 97% | 350% | ▼ | 101% | 97% | 108% | 95% | 114% |
| 20240731 | 2,725 | 2,780 | 2,658 | 2,753 | 9,900 | 11 | 100% | 101% | 34% | ▲ | 100% | 104% | 108% | 96% | 115% |
| 20240801 | 2,711 | 2,759 | 2,698 | 2,698 | 7,900 | -55 | 98% | 100% | 80% | ▼ | 101% | 112% | 111% | 94% | 112% |
| 20240802 | 2,648 | 2,710 | 2,643 | 2,679 | 11,400 | -19 | 99% | 101% | 144% | ▼ | 96% | 115% | 114% | 93% | 112% |
| 20240805 | 2,580 | 2,591 | 2,254 | 2,479 | 23,900 | -200 | 93% | 96% | 210% | ▼ | 109% | 122% | 121% | 86% | 103% |
| 20240806 | 2,429 | 2,707 | 2,429 | 2,641 | 14,800 | 162 | 107% | 109% | 62% | ▲ | 107% | 112% | 111% | 92% | 110% |
| 20240807 | 2,651 | 2,828 | 2,651 | 2,825 | 11,300 | 184 | 107% | 107% | 76% | ▲ | 106% | 105% | 105% | 98% | 118% |
| 20240808 | 2,792 | 2,999 | 2,751 | 2,958 | 21,500 | 133 | 105% | 106% | 190% | ▲ | 98% | 96% | 98% | 100% | 123% |
| 20240809 | 3,000 | 3,000 | 2,925 | 2,943 | 9,100 | -15 | 99% | 98% | 42% | ▼ | 101% | 98% | 97% | 99% | 122% |
| 20240813 | 2,952 | 2,967 | 2,914 | 2,967 | 7,900 | 24 | 101% | 101% | 87% | ▲ | 100% | 96% | 96% | 100% | 123% |
| 20240814 | 2,926 | 2,943 | 2,860 | 2,925 | 6,900 | -42 | 99% | 100% | 87% | ▼ | 95% | 96% | 49% | 99% | 121% |
| 20240815 | 2,940 | 2,990 | 2,782 | 2,805 | 16,100 | -120 | 96% | 95% | 233% | ▼▼ | 102% | 98% | 51% | 95% | 113% |
| 20240816 | 2,827 | 2,926 | 2,827 | 2,883 | 8,800 | 78 | 103% | 102% | 55% | ▲ | 97% | 94% | 50% | 97% | 116% |
| 20240819 | 2,900 | 2,930 | 2,811 | 2,815 | 7,300 | -68 | 98% | 97% | 83% | ▼ | 100% | 104% | 52% | 95% | 114% |
| 20240820 | 2,815 | 2,918 | 2,815 | 2,823 | 5,300 | 8 | 100% | 100% | 73% | ▲ | 98% | 104% | 53% | 95% | 114% |
| 20240821 | 2,823 | 2,873 | 2,761 | 2,778 | 8,900 | -45 | 98% | 98% | 168% | ▼ | 98% | 105% | 57% | 94% | 112% |
| 20240822 | 2,751 | 2,790 | 2,706 | 2,706 | 9,300 | -72 | 97% | 98% | 104% | ▼▼ | 101% | 104% | 61% | 91% | 109% |
| 20240823 | 2,700 | 2,742 | 2,676 | 2,714 | 12,400 | 8 | 100% | 101% | 133% | ▲ | 108% | 51% | 61% | 91% | 109% |
| 20240826 | 2,714 | 2,931 | 2,714 | 2,931 | 18,500 | 217 | 108% | 108% | 149% | ▲▲ | 98% | 47% | 57% | 99% | 118% |
| 20240827 | 2,931 | 2,980 | 2,812 | 2,875 | 17,400 | -56 | 98% | 98% | 94% | ▼ | 98% | 48% | 58% | 97% | 116% |
| 20240828 | 2,858 | 2,858 | 2,790 | 2,801 | 7,400 | -74 | 97% | 98% | 43% | ▼▼ | 99% | 100% | 123% | 94% | 113% |
| 20240829 | 1,383 | 1,417 | 1,373 | 1,373 | 15,900 | -1,428 | 49% | 99% | 215% | ▼▼▼ | 101% | 102% | 126% | 46% | 100% |
| 20240830 | 1,371 | 1,400 | 1,367 | 1,379 | 10,500 | 6 | 100% | 101% | 66% | ▲ | 98% | 103% | 129% | 46% | 100% |
| 20240902 | 1,372 | 1,375 | 1,326 | 1,348 | 15,700 | -31 | 98% | 98% | 150% | ▼ | 103% | 105% | 132% | 45% | 100% |
| 20240903 | 1,342 | 1,385 | 1,342 | 1,380 | 8,400 | 32 | 102% | 103% | 54% | ▲ | 97% | 105% | 131% | 47% | 102% |
| 20240904 | 1,354 | 1,380 | 1,301 | 1,320 | 28,400 | -60 | 96% | 97% | 338% | ▼ | 101% | 103% | 129% | 44% | 100% |
| 20240905 | 1,380 | 1,407 | 1,341 | 1,392 | 26,200 | 72 | 105% | 101% | 92% | ▲ | 101% | 104% | 128% | 47% | 105% |
| 20240906 | 1,392 | 1,412 | 1,375 | 1,408 | 15,000 | 16 | 101% | 101% | 57% | ▲▲ | 103% | 108% | 131% | 47% | 107% |
| 20240909 | 1,351 | 1,399 | 1,351 | 1,397 | 7,500 | -11 | 99% | 103% | 50% | ▼ | 102% | 104% | 127% | 47% | 106% |
| 20240910 | 1,403 | 1,437 | 1,390 | 1,427 | 10,200 | 30 | 102% | 102% | 136% | ▲ | 97% | 104% | 124% | 49% | 108% |
| 20240911 | 1,436 | 1,437 | 1,366 | 1,390 | 9,200 | -37 | 97% | 97% | 90% | ▼ | 103% | 111% | 126% | 47% | 105% |
| 20240912 | 1,410 | 1,481 | 1,401 | 1,454 | 15,800 | 64 | 105% | 103% | 172% | ▲ | 97% | 112% | 120% | 50% | 110% |
| 20240913 | 1,476 | 1,479 | 1,429 | 1,429 | 9,600 | -25 | 98% | 97% | 61% | ▼ | 102% | 116% | 124% | 49% | 108% |
| 20240917 | 1,429 | 1,472 | 1,429 | 1,461 | 5,800 | 32 | 102% | 102% | 60% | ▲ | 100% | 112% | 125% | 50% | 111% |
| 20240918 | 1,490 | 1,494 | 1,473 | 1,493 | 8,000 | 32 | 102% | 100% | 138% | ▲▲ | 104% | 112% | 125% | 51% | 113% |
| 20240919 | 1,493 | 1,586 | 1,489 | 1,560 | 35,200 | 67 | 104% | 104% | 440% | ▲▲▲ | 105% | 107% | 122% | 53% | 118% |
| 20240920 | 1,579 | 1,674 | 1,549 | 1,659 | 61,100 | 99 | 106% | 105% | 174% | ▲▲▲▲ | 99% | 104% | 115% | 57% | 126% |
| 20240924 | 1,670 | 1,697 | 1,636 | 1,660 | 31,500 | 1 | 100% | 99% | 52% | ▲▲▲▲▲ | 101% | 107% | 116% | 57% | 126% |
| 20240925 | 1,660 | 1,725 | 1,536 | 1,670 | 72,000 | 10 | 101% | 101% | 229% | ▲▲▲▲▲▲ | 100% | 109% | 118% | 58% | 127% |
| 20240926 | 1,630 | 1,656 | 1,568 | 1,628 | 31,000 | -42 | 97% | 100% | 43% | ▼ | 102% | 103% | 115% | 58% | 123% |
| 20240927 | 1,668 | 1,723 | 1,615 | 1,695 | 36,100 | 67 | 104% | 102% | 116% | ▲ | 107% | 109% | 119% | 100% | 128% |
| 20240930 | 1,615 | 1,744 | 1,598 | 1,733 | 35,500 | 38 | 102% | 107% | 98% | ▲▲ | 102% | 102% | 110% | 100% | 131% |
| 20241001 | 1,738 | 1,842 | 1,722 | 1,775 | 39,300 | 42 | 102% | 102% | 111% | ▲▲▲ | 96% | 100% | 109% | 100% | 134% |
| 20241002 | 1,757 | 1,771 | 1,686 | 1,693 | 21,400 | -82 | 95% | 96% | 54% | ▼ | 101% | 100% | 113% | 95% | 128% |
| 20241003 | 1,704 | 1,750 | 1,675 | 1,726 | 18,100 | 33 | 102% | 101% | 85% | ▲ | 103% | 98% | 112% | 97% | 131% |
| 20241004 | 1,717 | 1,778 | 1,717 | 1,766 | 15,700 | 40 | 102% | 103% | 87% | ▲▲ | 97% | 96% | 105% | 99% | 127% |
| 20241007 | 1,798 | 1,800 | 1,722 | 1,750 | 29,400 | -16 | 99% | 97% | 187% | ▼ | 98% | 100% | 0% | 99% | 126% |
| 20241008 | 1,738 | 1,753 | 1,659 | 1,705 | 27,000 | -45 | 97% | 98% | 92% | ▼▼ | 99% | 109% | 0% | 96% | 123% |
| 20241009 | 1,705 | 1,725 | 1,660 | 1,680 | 18,500 | -25 | 99% | 99% | 69% | ▼▼▼ | 100% | 112% | 0% | 95% | 121% |
| 20241010 | 1,667 | 1,693 | 1,641 | 1,668 | 17,000 | -12 | 99% | 100% | 92% | ▼▼▼▼ | 104% | 111% | 0% | 94% | 120% |
| 20241011 | 1,662 | 1,739 | 1,662 | 1,730 | 8,400 | 62 | 104% | 104% | 49% | ▲ | 98% | 110% | 0% | 97% | 121% |
| 20241015 | 1,752 | 1,789 | 1,710 | 1,717 | 25,400 | -13 | 99% | 98% | 302% | ▼ | 95% | 98% | 0% | 97% | 120% |
| 20241016 | 1,964 | 1,985 | 1,847 | 1,866 | 324,000 | 149 | 109% | 95% | 1276% | ▲ | 94% | 100% | 0% | 100% | 128% |
| 20241017 | 1,881 | 1,888 | 1,738 | 1,763 | 143,700 | -103 | 94% | 94% | 44% | ▼ | 105% | 0% | 0% | 94% | 118% |
| 20241018 | 1,751 | 1,880 | 1,726 | 1,839 | 96,000 | 76 | 104% | 105% | 67% | ▲ | 102% | 0% | 0% | 99% | 118% |
| 20241021 | 1,874 | 1,920 | 1,848 | 1,920 | 64,500 | 81 | 104% | 102% | 67% | ▲▲ | 98% | 0% | 0% | 100% | 118% |
| 20241022 | 1,920 | 1,939 | 1,872 | 1,879 | 43,400 | -41 | 98% | 98% | 67% | ▼ | % | % | % | 98% | 115% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:27:54 |
| 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 |
| 4439 | 2 | 2024.08.01お知らせ名証IRエキスポ2024への出展のお知らせ | 2024-08-01 16:31:51 |
| 4439 | 2 | 2024.07.12決算説明資料2024年８月期 第３四半期決算補足説明資料 | 2024-07-16 19:30:55 |
| 4439 | 2 | - YouTube | 2024-07-16 19:30:25 |
| 4439 | 2 | 2024.07.01お知らせ個人投資家向け 2024 年 8 月期第 ３ 四半期 決算ＷＥＢセミナー開催のお知らせ | 2024-07-01 20:32:00 |