| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 20 | 101% | 100% | 3% | ▲ | 100% | 99% | 102% | 99% | 106% |
| 20250311 | 3,680 | 3,680 | 3,660 | 3,665 | 900 | -15 | 100% | 100% | 900% | ▼ | 101% | 102% | 103% | 98% | 105% |
| 20250312 | 3,640 | 3,670 | 3,630 | 3,665 | 2,100 | 0 | 100% | 101% | 233% | -- | 98% | 101% | 102% | 98% | 105% |
| 20250313 | 3,665 | 3,665 | 3,525 | 3,590 | 1,000 | -75 | 98% | 98% | 48% | ▼ | 103% | 105% | 103% | 96% | 103% |
| 20250314 | 3,530 | 3,620 | 3,530 | 3,620 | 2,500 | 30 | 101% | 103% | 250% | ▲ | 101% | 102% | 100% | 97% | 103% |
| 20250317 | 3,630 | 3,660 | 3,605 | 3,660 | 1,700 | 40 | 101% | 101% | 68% | ▲▲ | 101% | 101% | 99% | 98% | 103% |
| 20250318 | 3,680 | 3,700 | 3,680 | 3,700 | 400 | 40 | 101% | 101% | 24% | ▲▲▲ | 101% | 102% | 96% | 99% | 103% |
| 20250319 | 3,665 | 3,720 | 3,665 | 3,700 | 1,200 | 0 | 100% | 101% | 300% | -- | 101% | 101% | 89% | 99% | 103% |
| 20250321 | 3,700 | 3,720 | 3,700 | 3,720 | 500 | 20 | 101% | 101% | 42% | ▲ | 99% | 100% | 88% | 100% | 104% |
| 20250324 | 3,730 | 3,730 | 3,705 | 3,710 | 2,400 | -10 | 100% | 99% | 480% | ▼ | 100% | 100% | 88% | 99% | 103% |
| 20250325 | 3,730 | 3,730 | 3,710 | 3,720 | 3,800 | 10 | 100% | 100% | 158% | ▲ | 100% | 98% | 89% | 100% | 104% |
| 20250326 | 3,720 | 3,730 | 3,720 | 3,730 | 9,200 | 10 | 100% | 100% | 242% | ▲▲ | 100% | 97% | 89% | 100% | 104% |
| 20250327 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 15 | 100% | 100% | 2% | ▲▲▲ | 99% | 97% | 89% | 100% | 104% |
| 20250328 | 3,745 | 3,745 | 3,720 | 3,720 | 4,400 | -25 | 99% | 99% | 2200% | ▼ | 97% | 95% | 90% | 99% | 104% |
| 20250331 | 3,695 | 3,695 | 3,600 | 3,600 | 400 | -120 | 97% | 97% | 9% | ▼▼ | 99% | 86% | 95% | 96% | 100% |
| 20250401 | 3,670 | 3,670 | 3,600 | 3,640 | 1,400 | 40 | 101% | 99% | 350% | ▲ | 102% | 88% | 97% | 97% | 101% |
| 20250402 | 3,570 | 3,640 | 3,570 | 3,640 | 300 | 0 | 100% | 102% | 21% | -- | 99% | 91% | 97% | 97% | 101% |
| 20250403 | 3,570 | 3,570 | 3,510 | 3,520 | 900 | -120 | 97% | 99% | 300% | ▼ | 91% | 94% | 100% | 94% | 100% |
| 20250404 | 3,465 | 3,465 | 3,020 | 3,170 | 16,900 | -350 | 90% | 91% | 1878% | ▼▼ | 102% | 106% | 112% | 85% | 100% |
| 20250408 | 3,100 | 3,150 | 3,055 | 3,150 | 400 | -20 | 99% | 102% | 2% | ▼▼▼ | 100% | 105% | 110% | 84% | 100% |
| 20250409 | 3,145 | 3,145 | 3,100 | 3,145 | 500 | -5 | 100% | 100% | 125% | ▼▼▼▼ | 101% | 102% | 108% | 84% | 100% |
| 20250410 | 3,215 | 3,240 | 3,215 | 3,235 | 600 | 90 | 103% | 101% | 120% | ▲ | 102% | 103% | 109% | 86% | 103% |
| 20250411 | 3,195 | 3,250 | 3,190 | 3,250 | 400 | 15 | 100% | 102% | 67% | ▲▲ | 102% | 100% | 107% | 87% | 103% |
| 20250414 | 3,250 | 3,300 | 3,250 | 3,300 | 1,700 | 50 | 102% | 102% | 425% | ▲▲▲ | 100% | 100% | 107% | 88% | 105% |
| 20250415 | 3,250 | 3,300 | 3,250 | 3,250 | 300 | -50 | 98% | 100% | 18% | ▼ | 100% | 99% | 106% | 87% | 103% |
| 20250416 | 3,300 | 3,340 | 3,290 | 3,290 | 700 | 40 | 101% | 100% | 233% | ▲ | 100% | 102% | 107% | 88% | 105% |
| 20250417 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | -30 | 99% | 100% | 14% | ▼ | 100% | 102% | 107% | 87% | 104% |
| 20250421 | 3,260 | 3,265 | 3,255 | 3,255 | 500 | -5 | 100% | 100% | 500% | ▼▼ | 100% | 102% | 107% | 87% | 103% |
| 20250422 | 3,255 | 3,460 | 3,230 | 3,260 | 5,200 | 5 | 100% | 100% | 1040% | ▲ | 100% | 104% | 107% | 87% | 104% |
| 20250423 | 3,260 | 3,265 | 3,260 | 3,265 | 300 | 5 | 100% | 100% | 6% | ▲▲ | 102% | 106% | 107% | 87% | 104% |
| 20250424 | 3,265 | 3,320 | 3,265 | 3,320 | 500 | 55 | 102% | 102% | 167% | ▲▲▲ | 100% | 104% | 106% | 89% | 106% |
| 20250425 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 5 | 100% | 100% | 20% | ▲▲▲▲ | 100% | 104% | 106% | 89% | 106% |
| 20250428 | 3,325 | 3,325 | 3,260 | 3,315 | 600 | -10 | 100% | 100% | 600% | ▼ | 102% | 105% | 106% | 89% | 105% |
| 20250430 | 3,315 | 3,390 | 3,315 | 3,390 | 2,100 | 75 | 102% | 102% | 350% | ▲ | 102% | 102% | 104% | 93% | 108% |
| 20250501 | 3,390 | 3,470 | 3,390 | 3,470 | 2,300 | 80 | 102% | 102% | 110% | ▲▲ | 100% | 99% | 103% | 95% | 110% |
| 20250502 | 3,470 | 3,470 | 3,445 | 3,470 | 600 | 0 | 100% | 100% | 26% | -- | 100% | 102% | 106% | 95% | 110% |
| 20250507 | 3,400 | 3,400 | 3,395 | 3,395 | 200 | -75 | 98% | 100% | 33% | ▼ | 102% | 102% | 107% | 96% | 108% |
| 20250508 | 3,405 | 3,465 | 3,405 | 3,465 | 400 | 70 | 102% | 102% | 200% | ▲ | 100% | 101% | 106% | 100% | 110% |
| 20250509 | 3,460 | 3,465 | 3,445 | 3,445 | 400 | -20 | 99% | 100% | 100% | ▼ | 100% | 101% | 107% | 99% | 110% |
| 20250512 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 107% | 99% | 110% |
| 20250513 | 3,430 | 3,460 | 3,430 | 3,460 | 500 | 15 | 100% | 101% | 250% | ▲ | 101% | 101% | 107% | 100% | 107% |
| 20250514 | 3,430 | 3,465 | 3,430 | 3,465 | 1,200 | 5 | 100% | 101% | 240% | ▲▲ | 101% | 101% | 106% | 100% | 107% |
| 20250515 | 3,465 | 3,490 | 3,460 | 3,490 | 1,000 | 25 | 101% | 101% | 83% | ▲▲▲ | 99% | 100% | 105% | 100% | 107% |
| 20250516 | 3,490 | 3,490 | 3,380 | 3,455 | 1,600 | -35 | 99% | 99% | 160% | ▼ | 100% | 101% | 106% | 99% | 106% |
| 20250519 | 3,460 | 3,475 | 3,460 | 3,460 | 600 | 5 | 100% | 100% | 38% | ▲ | 100% | 101% | 106% | 99% | 106% |
| 20250520 | 3,475 | 3,480 | 3,475 | 3,475 | 300 | 15 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20250521 | 3,480 | 3,485 | 3,480 | 3,485 | 300 | 10 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 105% | 100% | 107% |
| 20250522 | 3,500 | 3,500 | 3,480 | 3,490 | 400 | 5 | 100% | 100% | 133% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20250523 | 3,500 | 3,500 | 3,480 | 3,480 | 600 | -10 | 100% | 99% | 150% | ▼ | 101% | 102% | 0% | 100% | 107% |
| 20250526 | 3,480 | 3,525 | 3,480 | 3,525 | 5,000 | 45 | 101% | 101% | 833% | ▲ | 100% | 103% | 0% | 100% | 106% |
| 20250527 | 3,480 | 3,480 | 3,480 | 3,480 | 4,600 | -45 | 99% | 100% | 92% | ▼ | 100% | 103% | 0% | 99% | 105% |
| 20250528 | 3,480 | 3,500 | 3,480 | 3,490 | 1,900 | 10 | 100% | 100% | 41% | ▲ | 100% | 104% | 0% | 99% | 105% |
| 20250530 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 30 | 101% | 100% | 5% | ▲▲ | 101% | 105% | 0% | 100% | 104% |
| 20250602 | 3,520 | 3,560 | 3,520 | 3,560 | 600 | 40 | 101% | 101% | 600% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20250603 | 3,560 | 3,590 | 3,560 | 3,590 | 1,000 | 30 | 101% | 101% | 167% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250604 | 3,570 | 3,600 | 3,570 | 3,600 | 700 | 10 | 100% | 101% | 70% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250605 | 3,620 | 3,645 | 3,620 | 3,645 | 400 | 45 | 101% | 101% | 57% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 3,650 | 3,680 | 3,650 | 3,680 | 700 | 35 | 101% | 101% | 175% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 4,300 | 0 | 1,900 | 0 | 2,400 |
| 2025-05-23 | 0 | 3,700 | 0 | 1,400 | 0 | 2,300 |
| 2025-05-16 | 0 | 3,500 | 0 | 1,400 | 0 | 2,100 |
| 2025-05-09 | 0 | 2,900 | 0 | 900 | 0 | 2,000 |
| 2025-05-02 | 0 | 3,000 | 0 | 900 | 0 | 2,100 |
| 2025-04-25 | 0 | 5,100 | 0 | 900 | 0 | 4,200 |
| 2025-04-18 | 0 | 5,300 | 0 | 900 | 0 | 4,400 |
| 2025-04-11 | 0 | 5,700 | 0 | 900 | 0 | 4,800 |
| 2025-04-04 | 0 | 5,000 | 0 | 900 | 0 | 4,100 |
| 2025-03-28 | 0 | 10,500 | 0 | 7,500 | 0 | 3,000 |
| 2025-03-21 | 0 | 10,100 | 0 | 7,600 | 0 | 2,500 |
| 2025-03-14 | 0 | 11,300 | 0 | 7,900 | 0 | 3,400 |
| 2025-03-07 | 0 | 10,900 | 0 | 8,100 | 0 | 2,800 |
| 2025-02-28 | 0 | 13,100 | 0 | 8,000 | 0 | 5,100 |
| 2025-02-21 | 0 | 11,300 | 0 | 8,100 | 0 | 3,200 |
| 2025-02-14 | 0 | 12,600 | 0 | 8,300 | 0 | 4,300 |
| 2025-02-07 | 0 | 13,300 | 0 | 9,000 | 0 | 4,300 |
| 2025-01-31 | 0 | 13,700 | 0 | 9,500 | 0 | 4,200 |
| 2025-01-24 | 0 | 14,000 | 0 | 9,600 | 0 | 4,400 |
| 2025-01-17 | 0 | 16,100 | 0 | 12,200 | 0 | 3,900 |
| 2025-01-10 | 0 | 17,600 | 0 | 14,200 | 0 | 3,400 |
| 2024-12-27 | 0 | 23,300 | 0 | 19,000 | 0 | 4,300 |
| 2024-12-20 | 0 | 25,500 | 0 | 19,000 | 0 | 6,500 |
| 2024-12-13 | 0 | 24,300 | 0 | 18,400 | 0 | 5,900 |
| 2024-12-06 | 0 | 22,300 | 0 | 16,200 | 0 | 6,100 |
| 2024-11-29 | 0 | 20,900 | 0 | 15,500 | 0 | 5,400 |
| 2024-11-22 | 0 | 17,900 | 0 | 14,700 | 0 | 3,200 |
| 2024-11-15 | 0 | 19,100 | 0 | 14,500 | 0 | 4,600 |
| 2024-11-08 | 0 | 19,100 | 0 | 14,600 | 0 | 4,500 |
| 2024-11-01 | 0 | 18,100 | 0 | 13,900 | 0 | 4,200 |
| 2024-10-25 | 0 | 18,000 | 0 | 14,300 | 0 | 3,700 |
| 2024-10-18 | 0 | 17,600 | 0 | 14,200 | 0 | 3,400 |
| 2024-10-11 | 0 | 17,600 | 0 | 14,200 | 0 | 3,400 |
| 2024-10-04 | 0 | 17,900 | 0 | 14,600 | 0 | 3,300 |
| 2024-09-27 | 0 | 19,000 | 0 | 13,300 | 0 | 5,700 |
| 2024-09-20 | 0 | 15,500 | 0 | 12,500 | 0 | 3,000 |
| 2024-09-13 | 0 | 14,500 | 0 | 11,600 | 0 | 2,900 |
| 2024-09-06 | 0 | 15,500 | 0 | 12,100 | 0 | 3,400 |
| 2024-08-30 | 0 | 14,900 | 0 | 11,500 | 0 | 3,400 |
| 2024-08-23 | 0 | 15,800 | 0 | 12,700 | 0 | 3,100 |
| 2024-08-16 | 0 | 18,100 | 0 | 14,900 | 0 | 3,200 |
| 2024-08-09 | 0 | 12,100 | 0 | 7,700 | 0 | 4,400 |
| 2024-08-02 | 0 | 12,100 | 0 | 8,600 | 0 | 3,500 |
| 2024-07-26 | 0 | 15,700 | 0 | 9,600 | 0 | 6,100 |
| 2024-07-19 | 0 | 13,700 | 0 | 9,700 | 0 | 4,000 |
| 2024-07-12 | 0 | 13,300 | 0 | 9,500 | 0 | 3,800 |
| 2024-07-05 | 0 | 13,300 | 0 | 9,200 | 0 | 4,100 |
| 2024-06-28 | 0 | 13,100 | 0 | 9,500 | 0 | 3,600 |
| 2024-06-21 | 0 | 12,500 | 0 | 9,500 | 0 | 3,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:45 | ドライルーブ | 2025年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250214 | 15:45 | ドライルーブ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241213 | 15:45 | ドライルーブ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241114 | 15:45 | ドライルーブ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240927 | 15:15 | ドライルーブ | 支配株主等に関する事項について |
| 20240913 | 15:15 | ドライルーブ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240809 | 15:15 | ドライルーブ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:15 | ドライルーブ | 取締役候補者の選任に関するお知らせ |
| 20240712 | 15:15 | ドライルーブ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240513 | 15:15 | ドライルーブ | 2024年6月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:15 | ドライルーブ | 2024年６月期第２四半期累計期間業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240214 | 15:15 | ドライルーブ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4976 | 1 | 東洋ドライルーブ株式会社 | 2025-06-06 14:23:42 |
| 4976 | 2 | 株主総会情報｜株式情報｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:10 |
| 4976 | 2 | その他資料｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:09 |
| 4976 | 2 | 決算説明会資料｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:08 |
| 4976 | 2 | 年次報告書｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:07 |
| 4976 | 2 | 有価証券報告書｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:06 |
| 4976 | 2 | 適時開示書類｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:05 |
| 4976 | 2 | 決算短信｜IRライブラリ｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:04 |
| 4976 | 2 | 配当状況｜財務ハイライト｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:02 |
| 4976 | 2 | キャッシュ・フローの状況（連結）｜東洋ドライルーブ株式会社 | 2024-06-26 22:37:01 |