| 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 | 857 | 859 | 850 | 852 | 6,700 | 0 | 100% | 99% | 35% | -- | 99% | 102% | 103% | 100% | 104% |
| 20250311 | 850 | 855 | 842 | 842 | 7,600 | -10 | 99% | 99% | 113% | ▼ | 101% | 104% | 103% | 99% | 103% |
| 20250312 | 842 | 854 | 842 | 853 | 10,600 | 11 | 101% | 101% | 139% | ▲ | 100% | 105% | 98% | 100% | 104% |
| 20250313 | 851 | 858 | 851 | 852 | 4,000 | -1 | 100% | 100% | 38% | ▼ | 99% | 103% | 95% | 100% | 104% |
| 20250314 | 860 | 860 | 851 | 853 | 6,700 | 1 | 100% | 99% | 168% | ▲ | 101% | 104% | 96% | 100% | 104% |
| 20250317 | 853 | 863 | 853 | 863 | 7,200 | 10 | 101% | 101% | 107% | ▲▲ | 101% | 102% | 94% | 100% | 105% |
| 20250318 | 865 | 878 | 865 | 875 | 8,300 | 12 | 101% | 101% | 115% | ▲▲▲ | 101% | 99% | 91% | 100% | 107% |
| 20250319 | 884 | 890 | 884 | 890 | 12,100 | 15 | 102% | 101% | 146% | ▲▲▲▲ | 99% | 98% | 87% | 100% | 108% |
| 20250321 | 890 | 890 | 885 | 885 | 14,300 | -5 | 99% | 99% | 118% | ▼ | 99% | 98% | 88% | 99% | 108% |
| 20250324 | 887 | 890 | 861 | 878 | 24,300 | -7 | 99% | 99% | 170% | ▼▼ | 100% | 95% | 89% | 99% | 107% |
| 20250325 | 874 | 880 | 873 | 876 | 12,200 | -2 | 100% | 100% | 50% | ▼▼▼ | 100% | 93% | 89% | 98% | 107% |
| 20250326 | 876 | 876 | 869 | 874 | 10,300 | -2 | 100% | 100% | 84% | ▼▼▼▼ | 99% | 93% | 90% | 98% | 106% |
| 20250327 | 874 | 874 | 865 | 866 | 23,900 | -8 | 99% | 99% | 232% | ▼▼▼▼▼ | 100% | 97% | 94% | 97% | 104% |
| 20250328 | 833 | 852 | 828 | 831 | 14,500 | -35 | 96% | 100% | 61% | ▼▼▼▼▼▼ | 99% | 97% | 97% | 93% | 100% |
| 20250331 | 825 | 825 | 815 | 817 | 11,900 | -14 | 98% | 99% | 82% | ▼▼▼▼▼▼▼ | 99% | 92% | 97% | 92% | 100% |
| 20250401 | 824 | 831 | 815 | 815 | 7,800 | -2 | 100% | 99% | 66% | ▼▼▼▼▼▼▼▼ | 99% | 90% | 98% | 92% | 100% |
| 20250402 | 815 | 817 | 810 | 810 | 5,800 | -5 | 99% | 99% | 74% | ▼▼▼▼▼▼▼▼▼ | 100% | 92% | 100% | 91% | 100% |
| 20250403 | 800 | 808 | 800 | 802 | 9,000 | -8 | 99% | 100% | 155% | ▼▼▼▼▼▼▼▼▼▼ | 95% | 93% | 100% | 90% | 100% |
| 20250404 | 800 | 800 | 743 | 761 | 13,700 | -41 | 95% | 95% | 152% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 106% | 109% | 86% | 100% |
| 20250408 | 735 | 759 | 734 | 734 | 6,500 | -27 | 96% | 100% | 47% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 98% | 107% | 111% | 82% | 100% |
| 20250409 | 727 | 731 | 712 | 712 | 5,500 | -22 | 97% | 98% | 85% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 96% | 101% | 106% | 80% | 100% |
| 20250410 | 767 | 768 | 734 | 734 | 4,400 | 22 | 103% | 96% | 80% | ▲ | 102% | 106% | 112% | 82% | 103% |
| 20250411 | 724 | 740 | 714 | 740 | 5,800 | 6 | 101% | 102% | 132% | ▲▲ | 105% | 104% | 109% | 83% | 104% |
| 20250414 | 742 | 789 | 742 | 778 | 31,800 | 38 | 105% | 105% | 548% | ▲▲▲ | 100% | 99% | 106% | 87% | 109% |
| 20250415 | 777 | 779 | 777 | 777 | 1,900 | -1 | 100% | 100% | 6% | ▼ | 99% | 100% | 106% | 87% | 109% |
| 20250416 | 777 | 779 | 771 | 771 | 3,700 | -6 | 99% | 99% | 195% | ▼▼ | 99% | 101% | 107% | 87% | 108% |
| 20250417 | 770 | 774 | 757 | 761 | 3,500 | -10 | 99% | 99% | 95% | ▼▼▼ | 101% | 103% | 108% | 86% | 107% |
| 20250418 | 760 | 777 | 760 | 770 | 3,800 | 9 | 101% | 101% | 109% | ▲ | 100% | 101% | 106% | 87% | 108% |
| 20250421 | 774 | 778 | 771 | 771 | 3,800 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 106% | 88% | 108% |
| 20250422 | 772 | 779 | 771 | 775 | 2,100 | 4 | 101% | 100% | 55% | ▲▲▲ | 99% | 102% | 105% | 88% | 109% |
| 20250423 | 785 | 785 | 756 | 776 | 7,300 | 1 | 100% | 99% | 348% | ▲▲▲▲ | 100% | 102% | 105% | 89% | 109% |
| 20250424 | 784 | 786 | 780 | 784 | 1,700 | 8 | 101% | 100% | 23% | ▲▲▲▲▲ | 100% | 102% | 106% | 91% | 110% |
| 20250425 | 778 | 784 | 778 | 781 | 5,500 | -3 | 100% | 100% | 324% | ▼ | 101% | 102% | 99% | 94% | 110% |
| 20250428 | 795 | 799 | 790 | 799 | 5,200 | 18 | 102% | 101% | 95% | ▲ | 99% | 100% | 100% | 98% | 112% |
| 20250430 | 807 | 809 | 797 | 797 | 7,900 | -2 | 100% | 99% | 152% | ▼ | 101% | 104% | 104% | 98% | 112% |
| 20250501 | 771 | 813 | 771 | 780 | 63,300 | -17 | 98% | 101% | 801% | ▼▼ | 102% | 103% | 103% | 96% | 110% |
| 20250502 | 782 | 803 | 782 | 794 | 3,500 | 14 | 102% | 102% | 6% | ▲ | 101% | 101% | 100% | 99% | 112% |
| 20250507 | 802 | 832 | 799 | 810 | 72,100 | 16 | 102% | 101% | 2060% | ▲▲ | 99% | 102% | 100% | 100% | 114% |
| 20250508 | 808 | 809 | 801 | 801 | 6,700 | -9 | 99% | 99% | 9% | ▼ | 100% | 102% | 104% | 99% | 113% |
| 20250509 | 802 | 804 | 796 | 803 | 5,700 | 2 | 100% | 100% | 85% | ▲ | 100% | 97% | 104% | 99% | 113% |
| 20250512 | 804 | 813 | 803 | 807 | 6,300 | 4 | 100% | 100% | 111% | ▲▲ | 99% | 95% | 102% | 100% | 110% |
| 20250513 | 817 | 817 | 805 | 809 | 4,800 | 2 | 100% | 99% | 76% | ▲▲▲ | 101% | 96% | 103% | 100% | 109% |
| 20250514 | 814 | 821 | 805 | 821 | 15,400 | 12 | 101% | 101% | 321% | ▲▲▲▲ | 100% | 100% | 107% | 100% | 108% |
| 20250515 | 782 | 793 | 771 | 783 | 25,300 | -38 | 95% | 100% | 164% | ▼ | 99% | 100% | 106% | 95% | 103% |
| 20250516 | 788 | 788 | 777 | 778 | 4,800 | -5 | 99% | 99% | 19% | ▼▼ | 100% | 101% | 107% | 95% | 102% |
| 20250519 | 781 | 789 | 778 | 778 | 6,100 | 0 | 100% | 100% | 127% | -- | 100% | 101% | 107% | 95% | 102% |
| 20250520 | 779 | 784 | 779 | 781 | 3,700 | 3 | 100% | 100% | 61% | ▲ | 100% | 100% | 107% | 95% | 101% |
| 20250521 | 784 | 790 | 783 | 784 | 10,100 | 3 | 100% | 100% | 273% | ▲▲ | 100% | 100% | 106% | 95% | 102% |
| 20250522 | 786 | 789 | 780 | 786 | 6,200 | 2 | 100% | 100% | 61% | ▲▲▲ | 100% | 103% | 105% | 96% | 101% |
| 20250523 | 782 | 789 | 780 | 781 | 5,500 | -5 | 99% | 100% | 89% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20250526 | 786 | 788 | 781 | 783 | 4,300 | 2 | 100% | 100% | 78% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20250527 | 789 | 789 | 784 | 787 | 3,600 | 4 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 0% | 96% | 101% |
| 20250528 | 790 | 790 | 786 | 788 | 3,200 | 1 | 100% | 100% | 89% | ▲▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20250529 | 794 | 806 | 793 | 805 | 14,400 | 17 | 102% | 101% | 450% | ▲▲▲▲ | 100% | 105% | 0% | 98% | 103% |
| 20250530 | 795 | 807 | 794 | 794 | 51,100 | -11 | 99% | 100% | 355% | ▼ | 101% | 105% | 0% | 97% | 102% |
| 20250602 | 794 | 801 | 794 | 800 | 6,200 | 6 | 101% | 101% | 12% | ▲ | 99% | 103% | 0% | 97% | 103% |
| 20250603 | 803 | 803 | 794 | 796 | 14,300 | -4 | 100% | 99% | 231% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20250604 | 799 | 806 | 795 | 805 | 89,500 | 9 | 101% | 101% | 626% | ▲ | 102% | 0% | 0% | 98% | 103% |
| 20250605 | 818 | 839 | 811 | 837 | 76,700 | 32 | 104% | 102% | 86% | ▲▲ | 97% | 0% | 0% | 100% | 108% |
| 20250606 | 850 | 850 | 818 | 824 | 20,600 | -13 | 98% | 97% | 27% | ▼ | % | % | % | 98% | 106% |
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 | 600 | 170,000 | 0 | 118,700 | 600 | 51,300 |
| 2025-05-23 | 100 | 145,000 | 0 | 125,600 | 100 | 19,400 |
| 2025-05-16 | 0 | 150,100 | 0 | 129,100 | 0 | 21,000 |
| 2025-05-09 | 300 | 147,500 | 0 | 126,300 | 300 | 21,200 |
| 2025-05-02 | 300 | 146,900 | 0 | 126,700 | 300 | 20,200 |
| 2025-04-25 | 100 | 146,700 | 0 | 126,200 | 100 | 20,500 |
| 2025-04-18 | 0 | 145,600 | 0 | 126,200 | 0 | 19,400 |
| 2025-04-11 | 0 | 146,600 | 0 | 126,800 | 0 | 19,800 |
| 2025-04-04 | 0 | 61,400 | 0 | 39,500 | 0 | 21,900 |
| 2025-03-28 | 300 | 64,500 | 0 | 41,600 | 300 | 22,900 |
| 2025-03-21 | 1,700 | 59,700 | 0 | 39,500 | 1,700 | 20,200 |
| 2025-03-14 | 1,500 | 60,700 | 0 | 39,600 | 1,500 | 21,100 |
| 2025-03-07 | 500 | 62,200 | 0 | 39,700 | 500 | 22,500 |
| 2025-02-28 | 600 | 67,800 | 0 | 42,800 | 600 | 25,000 |
| 2025-02-21 | 300 | 74,200 | 0 | 42,900 | 300 | 31,300 |
| 2025-02-14 | 800 | 69,000 | 0 | 41,300 | 800 | 27,700 |
| 2025-02-07 | 3,000 | 75,000 | 0 | 46,000 | 3,000 | 29,000 |
| 2025-01-31 | 1,000 | 73,100 | 0 | 44,000 | 1,000 | 29,100 |
| 2025-01-24 | 500 | 73,600 | 0 | 40,600 | 500 | 33,000 |
| 2025-01-17 | 600 | 74,600 | 0 | 40,600 | 600 | 34,000 |
| 2025-01-10 | 800 | 104,200 | 0 | 42,800 | 800 | 61,400 |
| 2024-12-27 | 900 | 123,000 | 0 | 63,000 | 900 | 60,000 |
| 2024-12-20 | 800 | 130,400 | 0 | 74,200 | 800 | 56,200 |
| 2024-12-13 | 400 | 153,000 | 0 | 96,400 | 400 | 56,600 |
| 2024-12-06 | 300 | 155,700 | 0 | 97,000 | 300 | 58,700 |
| 2024-11-29 | 1,000 | 156,100 | 0 | 99,200 | 1,000 | 56,900 |
| 2024-11-22 | 600 | 155,900 | 0 | 99,200 | 600 | 56,700 |
| 2024-11-15 | 1,100 | 152,000 | 0 | 96,600 | 1,100 | 55,400 |
| 2024-11-08 | 900 | 124,900 | 0 | 96,500 | 900 | 28,400 |
| 2024-11-01 | 1,400 | 124,500 | 0 | 97,500 | 1,400 | 27,000 |
| 2024-10-25 | 4,300 | 130,700 | 0 | 95,200 | 4,300 | 35,500 |
| 2024-10-18 | 2,700 | 125,100 | 0 | 95,000 | 2,700 | 30,100 |
| 2024-10-11 | 1,700 | 133,800 | 0 | 103,000 | 1,700 | 30,800 |
| 2024-10-04 | 2,000 | 133,500 | 0 | 104,200 | 2,000 | 29,300 |
| 2024-09-27 | 1,000 | 157,300 | 0 | 104,400 | 1,000 | 52,900 |
| 2024-09-20 | 1,200 | 154,400 | 0 | 122,700 | 1,200 | 31,700 |
| 2024-09-13 | 1,400 | 160,900 | 0 | 115,400 | 1,400 | 45,500 |
| 2024-09-06 | 1,400 | 102,100 | 0 | 64,800 | 1,400 | 37,300 |
| 2024-08-30 | 2,000 | 106,800 | 0 | 65,800 | 2,000 | 41,000 |
| 2024-08-23 | 2,100 | 156,700 | 0 | 122,100 | 2,100 | 34,600 |
| 2024-08-16 | 2,400 | 159,700 | 0 | 122,300 | 2,400 | 37,400 |
| 2024-08-09 | 2,100 | 154,800 | 0 | 111,700 | 2,100 | 43,100 |
| 2024-08-02 | 4,700 | 146,100 | 0 | 98,400 | 4,700 | 47,700 |
| 2024-07-26 | 11,600 | 110,000 | 0 | 48,900 | 11,600 | 61,100 |
| 2024-07-19 | 10,800 | 104,300 | 0 | 42,000 | 10,800 | 62,300 |
| 2024-07-12 | 11,100 | 118,600 | 0 | 53,000 | 11,100 | 65,600 |
| 2024-07-05 | 12,000 | 87,900 | 0 | 32,500 | 12,000 | 55,400 |
| 2024-06-28 | 16,000 | 78,700 | 0 | 26,700 | 16,000 | 52,000 |
| 2024-06-21 | 18,300 | 86,300 | 0 | 27,100 | 18,300 | 59,200 |
| 2024-06-14 | 19,500 | 87,800 | 0 | 25,500 | 19,500 | 62,300 |
| 2024-06-07 | 22,400 | 96,200 | 0 | 36,100 | 22,400 | 60,100 |
| 2024-05-31 | 31,600 | 164,800 | 0 | 102,000 | 31,600 | 62,800 |
| 2024-05-24 | 28,900 | 172,000 | 0 | 100,700 | 28,900 | 71,300 |
| 2024-05-17 | 28,300 | 148,100 | 0 | 77,800 | 28,300 | 70,300 |
| 2024-05-10 | 3,300 | 73,100 | 0 | 28,700 | 3,300 | 44,400 |
| 2024-05-02 | 1,300 | 104,000 | 0 | 58,500 | 1,300 | 45,500 |
| 2024-04-26 | 300 | 83,400 | 0 | 28,300 | 300 | 55,100 |
| 2024-04-19 | 0 | 79,800 | 0 | 27,000 | 0 | 52,800 |
| 2024-04-12 | 700 | 74,800 | 0 | 26,300 | 700 | 48,500 |
| 2024-04-05 | 0 | 65,400 | 0 | 23,800 | 0 | 41,600 |
| 2024-03-29 | 300 | 62,300 | 0 | 25,100 | 300 | 37,200 |
| 2024-03-22 | 100 | 64,000 | 0 | 26,200 | 100 | 37,800 |
| 2024-03-15 | 600 | 68,800 | 0 | 26,700 | 600 | 42,100 |
| 2024-03-08 | 600 | 71,300 | 0 | 27,400 | 600 | 43,900 |
| 2024-03-01 | 1,500 | 85,200 | 0 | 26,400 | 1,500 | 58,800 |
| 2024-02-22 | 1,300 | 91,200 | 0 | 30,800 | 1,300 | 60,400 |
| 2024-02-16 | 1,600 | 94,500 | 0 | 32,000 | 1,600 | 62,500 |
| 2024-02-09 | 1,900 | 107,000 | 0 | 32,000 | 1,900 | 75,000 |
| 2024-02-02 | 4,900 | 121,600 | 0 | 41,300 | 4,900 | 80,300 |
| 2024-01-26 | 2,600 | 95,200 | 0 | 39,000 | 2,600 | 56,200 |
| 2024-01-19 | 400 | 75,100 | 0 | 22,200 | 400 | 52,900 |
| 2024-01-12 | 600 | 66,900 | 0 | 20,500 | 600 | 46,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 18:30 | 洋シヤター | 審決取消訴訟の上告棄却および上告不受理決定に関するお知らせ |
| 20250217 | 17:00 | 洋シヤター | 組織変更並びに代表取締役の異動及び役員人事について |
| 20250130 | 16:00 | 洋シヤター | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241118 | 10:00 | 洋シヤター | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241030 | 16:00 | 洋シヤター | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241030 | 16:00 | 洋シヤター | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 16:00 | 洋シヤター | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | 洋シヤター | 2024年３月期 決算説明資料 |
| 20240513 | 16:00 | 洋シヤター | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 洋シヤター | 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 |
| 20240508 | 15:00 | 洋シヤター | 業績予想及び配当予想の修正に関するお知らせ |
| 20240216 | 17:00 | 洋シヤター | 組織変更及び役員人事について |
| 20240130 | 16:00 | 洋シヤター | 業績予想及び配当予想の修正に関するお知らせ |
| 20240130 | 16:00 | 洋シヤター | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UNE4 | 350 | 2024-11-08 10:10 | 東洋シヤッター（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TJ61 | 360 | 2024-05-30 15:31 | 東洋シヤッター株式会社 | 下村 正一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TI0I | 360 | 2024-05-27 15:31 | 東洋シヤッター株式会社 | 下村 正一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGXK | 350 | 2024-05-21 12:57 | 東洋シヤッター株式会社 | 下村 正一 | 変更報告書 |
| S100TFQ1 | 350 | 2024-05-15 13:58 | 東洋シヤッター株式会社 | 下村 正一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5936 | 1 | トップページ|東洋シヤッター株式会社 | 2025-06-06 20:23:50 |
| 5936 | 2 | 株主総会|株式情報｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:43 |
| 5936 | 2 | 株式について|株式情報｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:42 |
| 5936 | 2 | 中間報告書・期末報告書|IRライブラリー｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:41 |
| 5936 | 2 | 決算説明資料|IRライブラリー｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:40 |
| 5936 | 2 | 有価証券報告書|IRライブラリー｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:38 |
| 5936 | 2 | 決算短信|IRライブラリー｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:37 |
| 5936 | 2 | コーポレート・ガバナンス|経営情報｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:36 |
| 5936 | 2 | 中期経営計画|経営情報｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:35 |
| 5936 | 2 | メッセージ|経営情報｜IR情報|東洋シヤッター株式会社 | 2024-10-29 03:28:34 |