| 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 | 3,270 | 3,270 | 3,130 | 3,135 | 332,000 | -120 | 96% | 96% | 70% | ▼ | 100% | 98% | 104% | 96% | 107% |
| 20240925 | 3,105 | 3,130 | 3,070 | 3,110 | 210,800 | -25 | 99% | 100% | 63% | ▼▼ | 102% | 98% | 104% | 96% | 103% |
| 20240926 | 3,125 | 3,195 | 3,080 | 3,175 | 286,300 | 65 | 102% | 102% | 136% | ▲ | 97% | 94% | 102% | 98% | 103% |
| 20240927 | 3,175 | 3,190 | 3,080 | 3,090 | 408,800 | -85 | 97% | 97% | 143% | ▼ | 101% | 101% | 109% | 95% | 100% |
| 20240930 | 2,991 | 3,080 | 2,987 | 3,025 | 614,000 | -65 | 98% | 101% | 150% | ▼▼ | 101% | 104% | 111% | 93% | 100% |
| 20241001 | 3,015 | 3,055 | 2,966 | 3,050 | 457,500 | 25 | 101% | 101% | 75% | ▲ | 99% | 105% | 116% | 94% | 101% |
| 20241002 | 3,005 | 3,020 | 2,940 | 2,984 | 345,800 | -66 | 98% | 99% | 76% | ▼ | 98% | 105% | 114% | 92% | 100% |
| 20241003 | 3,045 | 3,050 | 2,978 | 2,978 | 145,200 | -6 | 100% | 98% | 42% | ▼▼ | 100% | 107% | 115% | 91% | 100% |
| 20241004 | 3,025 | 3,085 | 3,005 | 3,025 | 268,500 | 47 | 102% | 100% | 185% | ▲ | 101% | 104% | 112% | 93% | 102% |
| 20241007 | 3,115 | 3,190 | 3,090 | 3,150 | 310,000 | 125 | 104% | 101% | 115% | ▲▲ | 100% | 103% | 111% | 97% | 106% |
| 20241008 | 3,125 | 3,155 | 3,105 | 3,110 | 132,800 | -40 | 99% | 100% | 43% | ▼ | 102% | 99% | 111% | 96% | 104% |
| 20241009 | 3,135 | 3,210 | 3,120 | 3,190 | 254,200 | 80 | 103% | 102% | 191% | ▲ | 99% | 94% | 107% | 98% | 107% |
| 20241010 | 3,270 | 3,300 | 3,200 | 3,240 | 526,000 | 50 | 102% | 99% | 207% | ▲▲ | 100% | 95% | 109% | 100% | 109% |
| 20241011 | 3,220 | 3,240 | 3,190 | 3,225 | 205,800 | -15 | 100% | 100% | 39% | ▼ | 96% | 97% | 110% | 99% | 108% |
| 20241015 | 3,225 | 3,230 | 3,095 | 3,110 | 377,400 | -115 | 96% | 96% | 183% | ▼▼ | 98% | 101% | 114% | 96% | 104% |
| 20241016 | 3,100 | 3,115 | 3,035 | 3,040 | 267,400 | -70 | 98% | 98% | 71% | ▼▼▼ | 101% | 103% | 119% | 93% | 102% |
| 20241017 | 3,040 | 3,100 | 3,025 | 3,075 | 225,200 | 35 | 101% | 101% | 84% | ▲ | 98% | 105% | 116% | 94% | 103% |
| 20241018 | 3,095 | 3,135 | 3,025 | 3,040 | 178,200 | -35 | 99% | 98% | 79% | ▼ | 102% | 106% | 118% | 93% | 102% |
| 20241021 | 3,055 | 3,145 | 3,055 | 3,130 | 286,200 | 90 | 103% | 102% | 161% | ▲ | 98% | 102% | 113% | 96% | 105% |
| 20241022 | 3,200 | 3,200 | 3,115 | 3,140 | 251,500 | 10 | 100% | 98% | 88% | ▲▲ | 100% | 107% | 116% | 97% | 105% |
| 20241023 | 3,140 | 3,175 | 3,095 | 3,140 | 247,200 | 0 | 100% | 100% | 98% | -- | 101% | 109% | 114% | 97% | 105% |
| 20241024 | 3,195 | 3,270 | 3,165 | 3,240 | 888,100 | 100 | 103% | 101% | 359% | ▲ | 98% | 107% | 113% | 100% | 109% |
| 20241025 | 3,260 | 3,260 | 3,160 | 3,185 | 192,300 | -55 | 98% | 98% | 22% | ▼ | 102% | 109% | 115% | 98% | 107% |
| 20241028 | 3,200 | 3,260 | 3,195 | 3,250 | 368,000 | 65 | 102% | 102% | 191% | ▲ | 102% | 104% | 112% | 100% | 109% |
| 20241029 | 3,290 | 3,350 | 3,225 | 3,350 | 1,602,300 | 100 | 103% | 102% | 435% | ▲▲ | 104% | 102% | 110% | 100% | 112% |
| 20241030 | 3,350 | 3,475 | 3,295 | 3,475 | 1,801,400 | 125 | 104% | 104% | 112% | ▲▲▲ | 98% | 98% | 104% | 100% | 117% |
| 20241031 | 3,550 | 3,555 | 3,420 | 3,480 | 1,250,300 | 5 | 100% | 98% | 69% | ▲▲▲▲ | 99% | 101% | 107% | 100% | 117% |
| 20241101 | 3,450 | 3,550 | 3,400 | 3,430 | 619,300 | -50 | 99% | 99% | 50% | ▼ | 99% | 101% | 106% | 99% | 113% |
| 20241105 | 3,460 | 3,490 | 3,380 | 3,420 | 245,700 | -10 | 100% | 99% | 40% | ▼▼ | 99% | 103% | 107% | 98% | 113% |
| 20241106 | 3,430 | 3,450 | 3,385 | 3,405 | 432,000 | -15 | 100% | 99% | 176% | ▼▼▼ | 101% | 103% | 107% | 98% | 112% |
| 20241107 | 3,450 | 3,500 | 3,415 | 3,480 | 339,600 | 75 | 102% | 101% | 79% | ▲ | 101% | 104% | 106% | 100% | 114% |
| 20241108 | 3,460 | 3,530 | 3,440 | 3,490 | 460,700 | 10 | 100% | 101% | 136% | ▲▲ | 100% | 103% | 105% | 100% | 115% |
| 20241111 | 3,505 | 3,525 | 3,485 | 3,495 | 249,400 | 5 | 100% | 100% | 54% | ▲▲▲ | 100% | 101% | 104% | 100% | 115% |
| 20241112 | 3,525 | 3,570 | 3,520 | 3,535 | 414,300 | 40 | 101% | 100% | 166% | ▲▲▲▲ | 99% | 99% | 102% | 100% | 116% |
| 20241113 | 3,585 | 3,605 | 3,505 | 3,545 | 486,900 | 10 | 100% | 99% | 118% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 117% |
| 20241114 | 3,585 | 3,625 | 3,555 | 3,605 | 473,100 | 60 | 102% | 101% | 97% | ▲▲▲▲▲▲ | 97% | 101% | 101% | 100% | 119% |
| 20241115 | 3,605 | 3,605 | 3,440 | 3,485 | 439,400 | -120 | 97% | 97% | 93% | ▼ | 103% | 107% | 108% | 97% | 115% |
| 20241118 | 3,450 | 3,560 | 3,450 | 3,545 | 232,400 | 60 | 102% | 103% | 53% | ▲ | 99% | 104% | 106% | 98% | 113% |
| 20241119 | 3,550 | 3,570 | 3,500 | 3,530 | 269,900 | -15 | 100% | 99% | 116% | ▼ | 102% | 103% | 106% | 98% | 112% |
| 20241120 | 3,565 | 3,725 | 3,550 | 3,645 | 755,600 | 115 | 103% | 102% | 280% | ▲ | 100% | 100% | 104% | 100% | 116% |
| 20241121 | 3,640 | 3,685 | 3,570 | 3,645 | 448,800 | 0 | 100% | 100% | 59% | -- | 100% | 97% | 102% | 100% | 114% |
| 20241122 | 3,690 | 3,700 | 3,600 | 3,680 | 249,700 | 35 | 101% | 100% | 56% | ▲ | 100% | 99% | 103% | 100% | 116% |
| 20241125 | 3,675 | 3,700 | 3,645 | 3,665 | 225,500 | -15 | 100% | 100% | 90% | ▼ | 100% | 100% | 104% | 100% | 113% |
| 20241126 | 3,640 | 3,680 | 3,595 | 3,625 | 187,400 | -40 | 99% | 100% | 83% | ▼▼ | 98% | 100% | 104% | 99% | 108% |
| 20241127 | 3,620 | 3,645 | 3,525 | 3,565 | 263,900 | -60 | 98% | 98% | 141% | ▼▼▼ | 100% | 102% | 107% | 97% | 105% |
| 20241128 | 3,545 | 3,580 | 3,515 | 3,560 | 220,600 | -5 | 100% | 100% | 84% | ▼▼▼▼ | 102% | 103% | 106% | 97% | 105% |
| 20241129 | 3,560 | 3,660 | 3,555 | 3,635 | 298,500 | 75 | 102% | 102% | 135% | ▲ | 98% | 101% | 104% | 99% | 107% |
| 20241202 | 3,625 | 3,635 | 3,530 | 3,570 | 229,100 | -65 | 98% | 98% | 77% | ▼ | 101% | 99% | 105% | 97% | 105% |
| 20241203 | 3,600 | 3,660 | 3,565 | 3,630 | 274,100 | 60 | 102% | 101% | 120% | ▲ | 99% | 100% | 104% | 99% | 107% |
| 20241204 | 3,640 | 3,670 | 3,570 | 3,615 | 209,300 | -15 | 100% | 99% | 76% | ▼ | 102% | 101% | 103% | 98% | 104% |
| 20241205 | 3,590 | 3,715 | 3,590 | 3,650 | 331,500 | 35 | 101% | 102% | 158% | ▲ | 98% | 99% | 100% | 99% | 105% |
| 20241206 | 3,650 | 3,675 | 3,550 | 3,575 | 164,600 | -75 | 98% | 98% | 50% | ▼ | 100% | 105% | 0% | 97% | 103% |
| 20241209 | 3,575 | 3,625 | 3,560 | 3,570 | 186,700 | -5 | 100% | 100% | 113% | ▼▼ | 100% | 104% | 0% | 97% | 102% |
| 20241210 | 3,615 | 3,635 | 3,570 | 3,630 | 214,900 | 60 | 102% | 100% | 115% | ▲ | 100% | 104% | 0% | 99% | 104% |
| 20241211 | 3,630 | 3,665 | 3,595 | 3,630 | 160,100 | 0 | 100% | 100% | 74% | -- | 100% | 106% | 0% | 99% | 104% |
| 20241212 | 3,570 | 3,610 | 3,570 | 3,570 | 204,300 | -60 | 98% | 100% | 128% | ▼ | 105% | 106% | 0% | 97% | 102% |
| 20241213 | 3,570 | 3,740 | 3,570 | 3,740 | 467,300 | 170 | 105% | 105% | 229% | ▲ | 102% | 100% | 0% | 100% | 106% |
| 20241216 | 3,705 | 3,795 | 3,680 | 3,775 | 262,300 | 35 | 101% | 102% | 56% | ▲▲ | 99% | 96% | 0% | 100% | 107% |
| 20241217 | 3,775 | 3,825 | 3,725 | 3,755 | 298,700 | -20 | 99% | 99% | 114% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 3,765 | 3,815 | 3,735 | 3,780 | 280,600 | 25 | 101% | 100% | 94% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241219 | 3,735 | 3,765 | 3,660 | 3,695 | 305,600 | -85 | 98% | 99% | 109% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 3,665 | 3,710 | 3,600 | 3,640 | 410,700 | -55 | 99% | 99% | 134% | ▼▼ | % | % | % | 96% | 102% |
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 | 42,500 | 152,800 | 5,100 | 77,400 | 37,400 | 75,400 |
| 2024-12-06 | 32,800 | 210,000 | 5,100 | 130,000 | 27,700 | 80,000 |
| 2024-11-29 | 34,500 | 207,600 | 5,100 | 117,100 | 29,400 | 90,500 |
| 2024-11-22 | 38,900 | 206,700 | 5,100 | 121,100 | 33,800 | 85,600 |
| 2024-11-15 | 38,400 | 249,200 | 5,100 | 131,900 | 33,300 | 117,300 |
| 2024-11-08 | 37,200 | 232,700 | 4,600 | 134,600 | 32,600 | 98,100 |
| 2024-11-01 | 39,500 | 255,300 | 4,600 | 134,000 | 34,900 | 121,300 |
| 2024-10-25 | 40,400 | 233,000 | 8,800 | 147,100 | 31,600 | 85,900 |
| 2024-10-18 | 34,000 | 241,100 | 8,800 | 150,500 | 25,200 | 90,600 |
| 2024-10-11 | 37,200 | 240,200 | 8,800 | 150,700 | 28,400 | 89,500 |
| 2024-10-04 | 31,500 | 249,400 | 8,800 | 154,100 | 22,700 | 95,300 |
| 2024-09-27 | 40,800 | 259,900 | 8,400 | 153,400 | 32,400 | 106,500 |
| 2024-09-20 | 39,800 | 251,100 | 8,400 | 144,300 | 31,400 | 106,800 |
| 2024-09-13 | 36,800 | 293,900 | 8,400 | 158,500 | 28,400 | 135,400 |
| 2024-09-06 | 38,700 | 297,900 | 6,800 | 164,000 | 31,900 | 133,900 |
| 2024-08-30 | 235,700 | 345,700 | 6,800 | 168,700 | 228,900 | 177,000 |
| 2024-08-23 | 238,400 | 398,400 | 6,800 | 185,000 | 231,600 | 213,400 |
| 2024-08-16 | 234,500 | 457,600 | 6,800 | 204,200 | 227,700 | 253,400 |
| 2024-08-09 | 232,600 | 520,200 | 6,800 | 224,200 | 225,800 | 296,000 |
| 2024-08-02 | 222,600 | 579,900 | 6,800 | 246,100 | 215,800 | 333,800 |
| 2024-07-26 | 226,200 | 726,600 | 6,800 | 274,100 | 219,400 | 452,500 |
| 2024-07-19 | 232,800 | 748,800 | 6,800 | 279,700 | 226,000 | 469,100 |
| 2024-07-12 | 236,100 | 738,600 | 6,800 | 270,900 | 229,300 | 467,700 |
| 2024-07-05 | 233,300 | 774,200 | 6,800 | 280,300 | 226,500 | 493,900 |
| 2024-06-28 | 242,900 | 747,700 | 8,700 | 274,100 | 234,200 | 473,600 |
| 2024-06-21 | 225,700 | 782,300 | 8,700 | 279,700 | 217,000 | 502,600 |
| 2024-06-14 | 223,300 | 812,400 | 8,800 | 279,400 | 214,500 | 533,000 |
| 2024-06-07 | 226,600 | 774,300 | 8,700 | 272,400 | 217,900 | 501,900 |
| 2024-05-31 | 228,100 | 761,800 | 8,700 | 273,700 | 219,400 | 488,100 |
| 2024-05-24 | 220,500 | 744,300 | 7,400 | 259,700 | 213,100 | 484,600 |
| 2024-05-17 | 233,300 | 706,900 | 7,400 | 246,100 | 225,900 | 460,800 |
| 2024-05-10 | 219,500 | 695,300 | 8,700 | 242,500 | 210,800 | 452,800 |
| 2024-05-02 | 220,200 | 685,100 | 8,700 | 234,700 | 211,500 | 450,400 |
| 2024-04-26 | 235,100 | 684,500 | 6,900 | 234,000 | 228,200 | 450,500 |
| 2024-04-19 | 232,800 | 700,800 | 6,900 | 237,700 | 225,900 | 463,100 |
| 2024-04-12 | 139,000 | 731,200 | 9,300 | 245,900 | 129,700 | 485,300 |
| 2024-04-05 | 47,800 | 703,700 | 10,700 | 238,400 | 37,100 | 465,300 |
| 2024-03-29 | 132,800 | 664,700 | 6,000 | 245,200 | 126,800 | 419,500 |
| 2024-03-22 | 24,200 | 169,800 | 500 | 60,500 | 23,700 | 109,300 |
| 2024-03-15 | 25,700 | 128,700 | 1,000 | 46,200 | 24,700 | 82,500 |
| 2024-03-08 | 42,400 | 130,500 | 16,500 | 45,800 | 25,900 | 84,700 |
| 2024-03-01 | 98,200 | 64,200 | 15,000 | 27,900 | 83,200 | 36,300 |
| 2024-02-22 | 101,400 | 71,700 | 15,200 | 30,500 | 86,200 | 41,200 |
| 2024-02-16 | 105,600 | 66,100 | 16,400 | 28,200 | 89,200 | 37,900 |
| 2024-02-09 | 98,100 | 49,600 | 15,900 | 21,900 | 82,200 | 27,700 |
| 2024-02-02 | 114,500 | 29,300 | 16,000 | 10,700 | 98,500 | 18,600 |
| 2024-01-26 | 124,200 | 47,300 | 16,000 | 21,000 | 108,200 | 26,300 |
| 2024-01-19 | 131,100 | 22,700 | 16,000 | 9,900 | 115,100 | 12,800 |
| 2024-01-12 | 137,600 | 22,700 | 13,600 | 9,200 | 124,000 | 13,500 |
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 |
|---|---|---|---|---|---|
| S100T0LG | 360 | 2024-03-07 15:58 | 東映アニメーション株式会社 | 株式会社フジ・メディア・ホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100T01B | 350 | 2024-03-05 14:21 | 東映アニメーション株式会社 | 東映株式会社 | 変更報告書 |
| S100SZLY | 360 | 2024-03-01 15:57 | 東映アニメーション株式会社 | 株式会社バンダイナムコホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SZB1 | 350 | 2024-02-29 15:18 | 東映アニメーション株式会社 | 株式会社フジ・メディア・ホールディングス | 変更報告書 |
| S100SZ1L | 350 | 2024-02-28 15:34 | 東映アニメーション株式会社 | 株式会社バンダイナムコホールディングス | 変更報告書（短期大量譲渡） |
| S100SYLJ | 350 | 2024-02-28 13:31 | 東映アニメーション株式会社 | 株式会社テレビ朝日 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4816 | 1 | 東映アニメーションの公式ホームページ | TOEI ANIMATION | 2024-12-21 20:24:06 |
| 4816 | 2 | 東映アニメーション80年代～90年代の人気作品を振り返る！『タイムスリップ！ 東映アニメーション 80s～90s GIRLS』『ヒストリー 東映アニメーション 80s～90s BOYS』全国書店、コン | 2024-07-26 15:28:42 |
| 4816 | 2 | THE FIRST SLAM DUNK ポストカード5枚セット: ステーショナリー｜東映アニメーションオフィシャルストア | 2024-06-18 07:21:59 |
| 4816 | 2 | ミラキュラス レディバグ＆シャノワール | 東映アニメーション | 2024-06-18 07:21:58 |
| 4816 | 2 | 「魔法つかいプリキュア！！～MIRAI DAYS～」 | 2024-06-18 07:21:56 |
| 4816 | 2 | IR情報 | 東映アニメーション株式会社 | 2024-06-15 12:48:40 |
| 4816 | 3 | 2023年北米よりスタートし大人気となっているオリジナルアニメーション『ELEMON（エレモン）』が、ついに日本でも11月1日より配信が決定！ | 東映アニメーション | 2024-10-28 13:28:50 |
| 4816 | 3 | 『ONE PIECE』 公式グッズストア 「ONE PIECE MUGIWARA STORE HARAJUKU」 2024年8月23日 東京・原宿にオープン！ | 東映アニメーション | 2024-08-20 21:31:49 |
| 4816 | 3 | 「Dr.スランプ」「ジェッターマルス」「ミクロイドS」 再生不良ディスクのお詫びと対応について | 東映アニメーション | 2024-07-26 15:28:46 |
| 4816 | 3 | シアトリカル・ライブ第一弾みつあみの神様舞台化決定のお知らせ | プレスリリース | 東映アニメーション株式会社 | 2024-07-26 15:28:44 |