| 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 | 4,860 | 5,060 | 4,860 | 5,040 | 16,700 | 175 | 104% | 104% | 156% | ▲ | 98% | 97% | 97% | 100% | 119% |
| 20240925 | 5,040 | 5,040 | 4,845 | 4,950 | 14,200 | -90 | 98% | 98% | 85% | ▼ | 102% | 99% | 98% | 98% | 117% |
| 20240926 | 4,965 | 5,070 | 4,910 | 5,060 | 20,600 | 110 | 102% | 102% | 145% | ▲ | 100% | 97% | 97% | 100% | 120% |
| 20240927 | 5,040 | 5,070 | 4,965 | 5,020 | 12,400 | -40 | 99% | 100% | 60% | ▼ | 97% | 98% | 98% | 99% | 119% |
| 20240930 | 4,970 | 4,970 | 4,810 | 4,845 | 14,200 | -175 | 97% | 97% | 115% | ▼▼ | 101% | 102% | 101% | 96% | 115% |
| 20241001 | 4,835 | 4,900 | 4,830 | 4,900 | 6,500 | 55 | 101% | 101% | 46% | ▲ | 98% | 101% | 99% | 97% | 116% |
| 20241002 | 4,890 | 4,890 | 4,780 | 4,810 | 8,500 | -90 | 98% | 98% | 131% | ▼ | 100% | 100% | 99% | 95% | 113% |
| 20241003 | 4,880 | 4,920 | 4,815 | 4,865 | 8,600 | 55 | 101% | 100% | 101% | ▲ | 98% | 99% | 98% | 96% | 111% |
| 20241004 | 4,920 | 4,920 | 4,810 | 4,830 | 6,200 | -35 | 99% | 98% | 72% | ▼ | 101% | 99% | 96% | 95% | 110% |
| 20241007 | 4,890 | 4,950 | 4,870 | 4,950 | 8,800 | 120 | 102% | 101% | 142% | ▲ | 99% | 99% | 96% | 98% | 113% |
| 20241008 | 4,930 | 4,940 | 4,865 | 4,900 | 3,000 | -50 | 99% | 99% | 34% | ▼ | 98% | 99% | 95% | 97% | 109% |
| 20241009 | 4,950 | 4,950 | 4,865 | 4,875 | 4,400 | -25 | 99% | 98% | 147% | ▼▼ | 99% | 100% | 97% | 96% | 108% |
| 20241010 | 4,885 | 4,885 | 4,765 | 4,825 | 5,100 | -50 | 99% | 99% | 116% | ▼▼▼ | 101% | 100% | 98% | 95% | 107% |
| 20241011 | 4,825 | 4,905 | 4,825 | 4,860 | 6,600 | 35 | 101% | 101% | 129% | ▲ | 99% | 98% | 98% | 96% | 105% |
| 20241015 | 4,920 | 4,920 | 4,865 | 4,880 | 4,400 | 20 | 100% | 99% | 67% | ▲▲ | 100% | 99% | 99% | 96% | 103% |
| 20241016 | 4,855 | 4,920 | 4,835 | 4,870 | 3,200 | -10 | 100% | 100% | 73% | ▼ | 99% | 97% | 99% | 96% | 101% |
| 20241017 | 4,865 | 4,865 | 4,820 | 4,820 | 2,700 | -50 | 99% | 99% | 84% | ▼▼ | 99% | 97% | 100% | 95% | 100% |
| 20241018 | 4,820 | 4,845 | 4,795 | 4,795 | 2,100 | -25 | 99% | 99% | 78% | ▼▼▼ | 100% | 97% | 100% | 95% | 100% |
| 20241021 | 4,805 | 4,825 | 4,775 | 4,815 | 3,100 | 20 | 100% | 100% | 148% | ▲ | 98% | 97% | 100% | 95% | 100% |
| 20241022 | 4,810 | 4,810 | 4,660 | 4,700 | 6,800 | -115 | 98% | 98% | 219% | ▼ | 99% | 101% | 103% | 93% | 100% |
| 20241023 | 4,665 | 4,685 | 4,625 | 4,630 | 4,900 | -70 | 99% | 99% | 72% | ▼▼ | 102% | 103% | 105% | 92% | 100% |
| 20241024 | 4,560 | 4,675 | 4,560 | 4,665 | 5,700 | 35 | 101% | 102% | 116% | ▲ | 98% | 100% | 103% | 92% | 101% |
| 20241025 | 4,665 | 4,665 | 4,520 | 4,555 | 5,600 | -110 | 98% | 98% | 98% | ▼ | 102% | 103% | 106% | 91% | 100% |
| 20241028 | 4,555 | 4,665 | 4,555 | 4,665 | 4,700 | 110 | 102% | 102% | 84% | ▲ | 101% | 98% | 102% | 94% | 102% |
| 20241029 | 4,665 | 4,755 | 4,665 | 4,715 | 3,600 | 50 | 101% | 101% | 77% | ▲▲ | 98% | 96% | 99% | 95% | 104% |
| 20241030 | 4,785 | 4,785 | 4,680 | 4,680 | 15,900 | -35 | 99% | 98% | 442% | ▼ | 102% | 101% | 102% | 95% | 103% |
| 20241031 | 4,600 | 4,695 | 4,585 | 4,680 | 5,700 | 0 | 100% | 102% | 36% | -- | 98% | 101% | 99% | 95% | 103% |
| 20241101 | 4,650 | 4,650 | 4,555 | 4,555 | 3,200 | -125 | 97% | 98% | 56% | ▼ | 100% | 104% | 101% | 92% | 100% |
| 20241105 | 4,555 | 4,555 | 4,450 | 4,540 | 3,400 | -15 | 100% | 100% | 106% | ▼▼ | 98% | 103% | 97% | 92% | 100% |
| 20241106 | 4,680 | 4,680 | 4,535 | 4,585 | 8,600 | 45 | 101% | 98% | 253% | ▲ | 100% | 103% | 97% | 94% | 101% |
| 20241107 | 4,655 | 4,695 | 4,585 | 4,655 | 6,700 | 70 | 102% | 100% | 78% | ▲▲ | 100% | 102% | 96% | 95% | 103% |
| 20241108 | 4,690 | 4,755 | 4,655 | 4,685 | 4,000 | 30 | 101% | 100% | 60% | ▲▲▲ | 101% | 101% | 94% | 96% | 103% |
| 20241111 | 4,690 | 4,725 | 4,685 | 4,725 | 2,300 | 40 | 101% | 101% | 58% | ▲▲▲▲ | 101% | 99% | 93% | 97% | 104% |
| 20241112 | 4,750 | 4,825 | 4,750 | 4,810 | 5,500 | 85 | 102% | 101% | 239% | ▲▲▲▲▲ | 99% | 96% | 92% | 99% | 106% |
| 20241113 | 4,820 | 4,855 | 4,755 | 4,765 | 4,400 | -45 | 99% | 99% | 80% | ▼ | 99% | 96% | 93% | 98% | 105% |
| 20241114 | 4,780 | 4,875 | 4,720 | 4,725 | 8,900 | -40 | 99% | 99% | 202% | ▼▼ | 99% | 96% | 94% | 98% | 104% |
| 20241115 | 4,730 | 4,730 | 4,655 | 4,685 | 5,500 | -40 | 99% | 99% | 62% | ▼▼▼ | 99% | 96% | 96% | 97% | 103% |
| 20241118 | 4,670 | 4,670 | 4,580 | 4,615 | 4,100 | -70 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 102% |
| 20241119 | 4,615 | 4,615 | 4,565 | 4,605 | 3,200 | -10 | 100% | 100% | 78% | ▼▼▼▼▼ | 99% | 96% | 97% | 96% | 101% |
| 20241120 | 4,585 | 4,585 | 4,520 | 4,535 | 5,100 | -70 | 98% | 99% | 159% | ▼▼▼▼▼▼ | 99% | 95% | 98% | 94% | 100% |
| 20241121 | 4,545 | 4,555 | 4,480 | 4,495 | 4,200 | -40 | 99% | 99% | 82% | ▼▼▼▼▼▼▼ | 100% | 95% | 99% | 93% | 100% |
| 20241122 | 4,495 | 4,555 | 4,460 | 4,500 | 3,600 | 5 | 100% | 100% | 86% | ▲ | 98% | 96% | 99% | 94% | 100% |
| 20241125 | 4,500 | 4,550 | 4,400 | 4,400 | 13,000 | -100 | 98% | 98% | 361% | ▼ | 98% | 99% | 101% | 91% | 100% |
| 20241126 | 4,400 | 4,400 | 4,310 | 4,320 | 8,700 | -80 | 98% | 98% | 67% | ▼▼ | 99% | 103% | 104% | 90% | 100% |
| 20241127 | 4,300 | 4,330 | 4,260 | 4,265 | 6,100 | -55 | 99% | 99% | 70% | ▼▼▼ | 100% | 104% | 105% | 89% | 100% |
| 20241128 | 4,255 | 4,265 | 4,210 | 4,255 | 6,800 | -10 | 100% | 100% | 111% | ▼▼▼▼ | 101% | 103% | 105% | 88% | 100% |
| 20241129 | 4,255 | 4,370 | 4,255 | 4,310 | 5,400 | 55 | 101% | 101% | 79% | ▲ | 101% | 101% | 103% | 90% | 101% |
| 20241202 | 4,310 | 4,370 | 4,310 | 4,340 | 4,900 | 30 | 101% | 101% | 91% | ▲▲ | 101% | 101% | 101% | 90% | 102% |
| 20241203 | 4,390 | 4,460 | 4,390 | 4,430 | 8,500 | 90 | 102% | 101% | 173% | ▲▲▲ | 99% | 100% | 98% | 92% | 104% |
| 20241204 | 4,405 | 4,405 | 4,320 | 4,365 | 7,700 | -65 | 99% | 99% | 91% | ▼ | 100% | 101% | 97% | 91% | 103% |
| 20241205 | 4,375 | 4,380 | 4,345 | 4,370 | 4,100 | 5 | 100% | 100% | 53% | ▲ | 100% | 103% | 98% | 91% | 103% |
| 20241206 | 4,310 | 4,335 | 4,280 | 4,310 | 12,400 | -60 | 99% | 100% | 302% | ▼ | 102% | 103% | 0% | 90% | 101% |
| 20241209 | 4,320 | 4,450 | 4,320 | 4,420 | 9,300 | 110 | 103% | 102% | 75% | ▲ | 99% | 100% | 0% | 92% | 104% |
| 20241210 | 4,455 | 4,455 | 4,375 | 4,410 | 7,800 | -10 | 100% | 99% | 84% | ▼ | 100% | 100% | 0% | 93% | 104% |
| 20241211 | 4,420 | 4,440 | 4,385 | 4,420 | 6,600 | 10 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 94% | 104% |
| 20241212 | 4,440 | 4,475 | 4,420 | 4,445 | 11,400 | 25 | 101% | 100% | 173% | ▲▲ | 101% | 99% | 0% | 95% | 104% |
| 20241213 | 4,395 | 4,480 | 4,395 | 4,460 | 10,600 | 15 | 100% | 101% | 93% | ▲▲▲ | 98% | 96% | 0% | 97% | 105% |
| 20241216 | 4,460 | 4,470 | 4,390 | 4,390 | 15,100 | -70 | 98% | 98% | 142% | ▼ | 100% | 95% | 0% | 95% | 103% |
| 20241217 | 4,420 | 4,450 | 4,410 | 4,425 | 6,100 | 35 | 101% | 100% | 40% | ▲ | 98% | 0% | 0% | 98% | 104% |
| 20241218 | 4,400 | 4,400 | 4,330 | 4,330 | 11,900 | -95 | 98% | 98% | 195% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 4,260 | 4,330 | 4,250 | 4,260 | 19,200 | -70 | 98% | 100% | 161% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 4,260 | 4,275 | 4,215 | 4,215 | 22,700 | -45 | 99% | 99% | 118% | ▼▼▼ | % | % | % | 95% | 100% |
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 | 11,400 | 18,200 | 9,900 | 8,400 | 1,500 | 9,800 |
| 2024-12-06 | 4,900 | 17,700 | 4,100 | 8,100 | 800 | 9,600 |
| 2024-11-29 | 900 | 13,700 | 500 | 6,700 | 400 | 7,000 |
| 2024-11-22 | 600 | 12,000 | 300 | 5,800 | 300 | 6,200 |
| 2024-11-15 | 600 | 9,800 | 200 | 5,300 | 400 | 4,500 |
| 2024-11-08 | 600 | 9,600 | 200 | 4,700 | 400 | 4,900 |
| 2024-11-01 | 400 | 9,600 | 0 | 4,700 | 400 | 4,900 |
| 2024-10-25 | 300 | 10,100 | 0 | 4,600 | 300 | 5,500 |
| 2024-10-18 | 900 | 10,500 | 0 | 5,900 | 900 | 4,600 |
| 2024-10-11 | 800 | 10,700 | 0 | 6,500 | 800 | 4,200 |
| 2024-10-04 | 1,200 | 12,000 | 0 | 7,000 | 1,200 | 5,000 |
| 2024-09-27 | 2,400 | 11,700 | 0 | 7,000 | 2,400 | 4,700 |
| 2024-09-20 | 1,900 | 10,800 | 0 | 6,300 | 1,900 | 4,500 |
| 2024-09-13 | 1,400 | 7,800 | 0 | 4,800 | 1,400 | 3,000 |
| 2024-09-06 | 800 | 7,300 | 0 | 3,100 | 800 | 4,200 |
| 2024-08-30 | 500 | 7,700 | 0 | 3,500 | 500 | 4,200 |
| 2024-08-23 | 600 | 7,700 | 0 | 3,400 | 600 | 4,300 |
| 2024-08-16 | 500 | 7,600 | 0 | 3,600 | 500 | 4,000 |
| 2024-08-09 | 500 | 7,100 | 0 | 3,600 | 500 | 3,500 |
| 2024-08-02 | 500 | 8,200 | 0 | 3,200 | 500 | 5,000 |
| 2024-07-26 | 1,400 | 7,600 | 0 | 3,700 | 1,400 | 3,900 |
| 2024-07-19 | 1,700 | 8,200 | 0 | 3,800 | 1,700 | 4,400 |
| 2024-07-12 | 1,300 | 8,600 | 0 | 4,100 | 1,300 | 4,500 |
| 2024-07-05 | 2,300 | 8,400 | 0 | 3,500 | 2,300 | 4,900 |
| 2024-06-28 | 700 | 8,600 | 0 | 4,600 | 700 | 4,000 |
| 2024-06-21 | 600 | 15,700 | 0 | 5,100 | 600 | 10,600 |
| 2024-06-14 | 600 | 14,000 | 0 | 5,000 | 600 | 9,000 |
| 2024-06-07 | 500 | 14,800 | 0 | 5,200 | 500 | 9,600 |
| 2024-05-31 | 400 | 15,300 | 0 | 5,500 | 400 | 9,800 |
| 2024-05-24 | 600 | 13,900 | 0 | 4,600 | 600 | 9,300 |
| 2024-05-17 | 700 | 13,000 | 0 | 4,600 | 700 | 8,400 |
| 2024-05-10 | 400 | 11,900 | 0 | 4,300 | 400 | 7,600 |
| 2024-05-02 | 700 | 13,100 | 0 | 4,600 | 700 | 8,500 |
| 2024-04-26 | 700 | 13,100 | 0 | 4,400 | 700 | 8,700 |
| 2024-04-19 | 900 | 13,200 | 0 | 5,000 | 900 | 8,200 |
| 2024-04-12 | 600 | 15,400 | 0 | 5,800 | 600 | 9,600 |
| 2024-04-05 | 900 | 16,100 | 0 | 4,300 | 900 | 11,800 |
| 2024-03-29 | 600 | 17,300 | 0 | 4,400 | 600 | 12,900 |
| 2024-03-22 | 400 | 17,000 | 0 | 4,300 | 400 | 12,700 |
| 2024-03-15 | 700 | 17,000 | 0 | 4,200 | 700 | 12,800 |
| 2024-03-08 | 600 | 19,900 | 0 | 4,900 | 600 | 15,000 |
| 2024-03-01 | 300 | 22,900 | 0 | 5,300 | 300 | 17,600 |
| 2024-02-22 | 300 | 16,100 | 0 | 4,000 | 300 | 12,100 |
| 2024-02-16 | 300 | 16,700 | 0 | 3,900 | 300 | 12,800 |
| 2024-02-09 | 500 | 16,300 | 0 | 4,100 | 500 | 12,200 |
| 2024-02-02 | 600 | 13,300 | 0 | 2,100 | 600 | 11,200 |
| 2024-01-26 | 700 | 12,000 | 200 | 2,100 | 500 | 9,900 |
| 2024-01-19 | 900 | 12,100 | 200 | 2,200 | 700 | 9,900 |
| 2024-01-12 | 1,000 | 11,700 | 200 | 1,500 | 800 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | 東計電算 | 令和6年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | 東計電算 | 配当予想の修正に関するお知らせ |
| 20240805 | 15:00 | 東計電算 | 令和6年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 東計電算 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240805 | 15:00 | 東計電算 | 業績予想の修正に関するお知らせ |
| 20240614 | 17:00 | 東計電算 | 中間配当の実施及び配当予想の修正に関するお知らせ |
| 20240507 | 15:00 | 東計電算 | 令和6年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240401 | 17:30 | 東計電算 | ストックオプション（新株予約権）の発行内容の確定に関するお知らせ |
| 20240326 | 15:00 | 東計電算 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240326 | 15:30 | 東計電算 | 支配株主等に関する事項について |
| 20240304 | 15:00 | 東計電算 | 剰余金の配当に関するお知らせ |
| 20240304 | 15:00 | 東計電算 | 当社の従業員に対するストックオプション（新株予約権）に関するお知らせ |
| 20240205 | 15:00 | 東計電算 | 令和5年12月期 決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | 東計電算 | 配当予想の修正に関するお知らせ |
| 20240205 | 15:00 | 東計電算 | 取締役及び執行役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4746 | 2 | 投資家の皆様へ | お知らせカテゴリ― | 株式会社東計電算ホームページ | 2024-06-18 07:19:33 |
| 4746 | 2 | 投資家様向け情報 | 2024-06-15 12:47:40 |
| 4746 | 3 | 「中間配当の実施及び配当予想の修正に関するお知らせ」を公開しました。 | 2024-06-21 15:33:19 |
| 4746 | 3 | 東計電算からのお知らせ | お知らせカテゴリ― | 株式会社東計電算ホームページ | 2024-06-18 07:19:36 |
| 4746 | 3 | お知らせ | 株式会社東計電算ホームページ | 2024-06-15 12:47:48 |
| 4746 | 3 | 「剰余金の配当に関するお知らせ」を公開しました。 | 2024-06-15 12:47:46 |
| 4746 | 3 | 「当社の従業員に対するストックオプション（新株予約権）に関するお知らせ」を公開しました。 | 2024-06-15 12:47:44 |
| 4746 | 3 | 重要なお知らせ | 2024-06-15 12:47:42 |