| 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 | 833 | 833 | 816 | 820 | 4,600 | -7 | 99% | 98% | 112% | ▼ | 101% | 100% | 97% | 92% | 107% |
| 20240925 | 818 | 824 | 814 | 824 | 6,700 | 4 | 100% | 101% | 146% | ▲ | 99% | 99% | 96% | 93% | 107% |
| 20240926 | 830 | 830 | 818 | 824 | 10,300 | 0 | 100% | 99% | 154% | -- | 98% | 98% | 96% | 93% | 107% |
| 20240927 | 828 | 828 | 793 | 808 | 62,300 | -16 | 98% | 98% | 605% | ▼ | 101% | 103% | 100% | 91% | 105% |
| 20240930 | 791 | 799 | 788 | 795 | 22,200 | -13 | 98% | 101% | 36% | ▼▼ | 103% | 101% | 99% | 93% | 103% |
| 20241001 | 799 | 823 | 799 | 821 | 13,400 | 26 | 103% | 103% | 60% | ▲ | 98% | 99% | 97% | 96% | 107% |
| 20241002 | 821 | 824 | 804 | 804 | 5,200 | -17 | 98% | 98% | 39% | ▼ | 100% | 99% | 98% | 94% | 105% |
| 20241003 | 810 | 817 | 805 | 814 | 4,500 | 10 | 101% | 100% | 87% | ▲ | 100% | 98% | 98% | 96% | 106% |
| 20241004 | 813 | 813 | 809 | 809 | 1,700 | -5 | 99% | 100% | 38% | ▼ | 99% | 97% | 97% | 95% | 105% |
| 20241007 | 818 | 818 | 805 | 809 | 3,800 | 0 | 100% | 99% | 224% | -- | 99% | 98% | 98% | 95% | 105% |
| 20241008 | 810 | 813 | 803 | 803 | 6,200 | -6 | 99% | 99% | 163% | ▼ | 99% | 97% | 99% | 95% | 104% |
| 20241009 | 805 | 805 | 790 | 796 | 12,300 | -7 | 99% | 99% | 198% | ▼▼ | 99% | 98% | 99% | 96% | 104% |
| 20241010 | 799 | 799 | 790 | 795 | 6,000 | -1 | 100% | 99% | 49% | ▼▼▼ | 100% | 98% | 100% | 96% | 103% |
| 20241011 | 793 | 794 | 788 | 794 | 4,900 | -1 | 100% | 100% | 82% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 101% |
| 20241015 | 794 | 794 | 783 | 783 | 20,900 | -11 | 99% | 99% | 427% | ▼▼▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241016 | 781 | 784 | 780 | 782 | 3,600 | -1 | 100% | 100% | 17% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241017 | 780 | 785 | 780 | 780 | 2,300 | -2 | 100% | 100% | 64% | ▼▼▼▼▼▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20241018 | 787 | 787 | 778 | 779 | 2,000 | -1 | 100% | 99% | 87% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241021 | 786 | 792 | 785 | 788 | 8,500 | 9 | 101% | 100% | 425% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20241022 | 791 | 791 | 781 | 785 | 4,900 | -3 | 100% | 99% | 58% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241023 | 782 | 790 | 781 | 782 | 5,100 | -3 | 100% | 100% | 104% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241024 | 781 | 788 | 773 | 782 | 11,800 | 0 | 100% | 100% | 231% | -- | 99% | 100% | 104% | 95% | 100% |
| 20241025 | 775 | 780 | 755 | 769 | 24,600 | -13 | 98% | 99% | 208% | ▼ | 103% | 103% | 106% | 94% | 100% |
| 20241028 | 758 | 787 | 758 | 782 | 17,000 | 13 | 102% | 103% | 69% | ▲ | 101% | 100% | 102% | 95% | 102% |
| 20241029 | 786 | 799 | 783 | 793 | 13,200 | 11 | 101% | 101% | 78% | ▲▲ | 96% | 98% | 100% | 97% | 103% |
| 20241030 | 800 | 808 | 771 | 771 | 60,900 | -22 | 97% | 96% | 461% | ▼ | 102% | 104% | 106% | 95% | 100% |
| 20241031 | 756 | 787 | 756 | 773 | 82,800 | 2 | 100% | 102% | 136% | ▲ | 101% | 102% | 104% | 95% | 101% |
| 20241101 | 771 | 783 | 771 | 781 | 9,600 | 8 | 101% | 101% | 12% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20241105 | 784 | 791 | 780 | 786 | 5,800 | 5 | 101% | 100% | 60% | ▲▲▲ | 99% | 101% | 102% | 97% | 102% |
| 20241106 | 786 | 788 | 781 | 781 | 2,200 | -5 | 99% | 99% | 38% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241107 | 781 | 788 | 781 | 784 | 2,900 | 3 | 100% | 100% | 132% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20241108 | 785 | 790 | 785 | 787 | 4,800 | 3 | 100% | 100% | 166% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241111 | 790 | 793 | 785 | 792 | 7,100 | 5 | 101% | 100% | 148% | ▲▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20241112 | 793 | 799 | 788 | 788 | 4,000 | -4 | 99% | 99% | 56% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241113 | 789 | 792 | 788 | 788 | 3,600 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 99% | 99% | 102% |
| 20241114 | 788 | 792 | 787 | 789 | 31,000 | 1 | 100% | 100% | 861% | ▲ | 98% | 99% | 98% | 99% | 103% |
| 20241115 | 795 | 795 | 781 | 783 | 7,200 | -6 | 99% | 98% | 23% | ▼ | 100% | 103% | 100% | 99% | 102% |
| 20241118 | 782 | 786 | 781 | 781 | 5,200 | -2 | 100% | 100% | 72% | ▼▼ | 100% | 103% | 100% | 98% | 102% |
| 20241119 | 781 | 782 | 781 | 781 | 1,600 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 100% | 98% | 102% |
| 20241120 | 784 | 784 | 781 | 781 | 1,200 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 100% | 98% | 102% |
| 20241121 | 784 | 788 | 781 | 785 | 3,200 | 4 | 101% | 100% | 267% | ▲ | 101% | 99% | 99% | 99% | 102% |
| 20241122 | 792 | 803 | 786 | 803 | 6,800 | 18 | 102% | 101% | 213% | ▲▲ | 99% | 97% | 97% | 100% | 104% |
| 20241125 | 803 | 804 | 795 | 795 | 7,300 | -8 | 99% | 99% | 107% | ▼ | 98% | 98% | 98% | 99% | 103% |
| 20241126 | 798 | 798 | 783 | 786 | 6,200 | -9 | 99% | 98% | 85% | ▼▼ | 99% | 99% | 99% | 98% | 102% |
| 20241127 | 789 | 789 | 777 | 779 | 11,700 | -7 | 99% | 99% | 189% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241128 | 781 | 786 | 779 | 782 | 6,500 | 3 | 100% | 100% | 56% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241129 | 781 | 782 | 780 | 782 | 5,300 | 0 | 100% | 100% | 82% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241202 | 784 | 787 | 773 | 781 | 10,000 | -1 | 100% | 100% | 189% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241203 | 780 | 783 | 778 | 783 | 5,500 | 2 | 100% | 100% | 55% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20241204 | 783 | 788 | 778 | 780 | 5,200 | -3 | 100% | 100% | 95% | ▼ | 99% | 99% | 99% | 97% | 100% |
| 20241205 | 781 | 783 | 774 | 776 | 9,300 | -4 | 99% | 99% | 179% | ▼▼ | 99% | 101% | 100% | 97% | 100% |
| 20241206 | 775 | 778 | 771 | 771 | 3,300 | -5 | 99% | 99% | 35% | ▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 777 | 777 | 773 | 776 | 4,400 | 5 | 101% | 100% | 133% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 776 | 778 | 775 | 777 | 4,400 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 777 | 780 | 772 | 774 | 5,300 | -3 | 100% | 100% | 120% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241212 | 775 | 782 | 774 | 782 | 12,600 | 8 | 101% | 101% | 238% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241213 | 779 | 779 | 774 | 774 | 3,300 | -8 | 99% | 99% | 26% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241216 | 774 | 778 | 774 | 778 | 2,200 | 4 | 101% | 101% | 67% | ▲ | 98% | 99% | 0% | 97% | 101% |
| 20241217 | 779 | 780 | 767 | 767 | 21,800 | -11 | 99% | 98% | 991% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 768 | 775 | 766 | 767 | 9,300 | 0 | 100% | 100% | 43% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 767 | 768 | 759 | 762 | 10,800 | -5 | 99% | 99% | 116% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 766 | 783 | 765 | 774 | 17,800 | 12 | 102% | 101% | 165% | ▲ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:22:29 |
| 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 |