| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 2,224 | 2,241 | 2,165 | 2,210 | 107,200 | 27 | 101% | 99% | 96% | ▲ | 102% | 100% | 96% | 99% | 105% |
| 20240712 | 2,181 | 2,241 | 2,181 | 2,219 | 80,300 | 9 | 100% | 102% | 75% | ▲▲ | 100% | 96% | 93% | 100% | 106% |
| 20240716 | 2,244 | 2,275 | 2,231 | 2,236 | 99,700 | 17 | 101% | 100% | 124% | ▲▲▲ | 98% | 95% | 93% | 100% | 106% |
| 20240717 | 2,247 | 2,261 | 2,198 | 2,209 | 77,100 | -27 | 99% | 98% | 77% | ▼ | 100% | 97% | 91% | 99% | 105% |
| 20240718 | 2,185 | 2,210 | 2,177 | 2,184 | 70,200 | -25 | 99% | 100% | 91% | ▼▼ | 99% | 95% | 85% | 98% | 104% |
| 20240719 | 2,179 | 2,198 | 2,156 | 2,164 | 78,700 | -20 | 99% | 99% | 112% | ▼▼▼ | 97% | 94% | 86% | 97% | 103% |
| 20240722 | 2,165 | 2,165 | 2,093 | 2,099 | 87,100 | -65 | 97% | 97% | 111% | ▼▼▼▼ | 101% | 98% | 89% | 94% | 100% |
| 20240723 | 2,105 | 2,150 | 2,105 | 2,130 | 46,200 | 31 | 101% | 101% | 53% | ▲ | 98% | 98% | 89% | 95% | 101% |
| 20240724 | 2,105 | 2,107 | 2,060 | 2,067 | 96,000 | -63 | 97% | 98% | 208% | ▼ | 99% | 102% | 91% | 92% | 100% |
| 20240725 | 2,046 | 2,069 | 2,020 | 2,025 | 110,100 | -42 | 98% | 99% | 115% | ▼▼ | 101% | 104% | 93% | 91% | 100% |
| 20240726 | 2,019 | 2,078 | 2,006 | 2,037 | 93,000 | 12 | 101% | 101% | 84% | ▲ | 100% | 97% | 91% | 91% | 101% |
| 20240729 | 2,058 | 2,078 | 2,051 | 2,066 | 68,400 | 29 | 101% | 100% | 74% | ▲▲ | 100% | 90% | 92% | 92% | 102% |
| 20240730 | 2,076 | 2,082 | 2,040 | 2,068 | 95,800 | 2 | 100% | 100% | 140% | ▲▲▲ | 103% | 82% | 93% | 92% | 102% |
| 20240731 | 2,040 | 2,101 | 2,018 | 2,092 | 98,900 | 24 | 101% | 103% | 103% | ▲▲▲▲ | 97% | 83% | 92% | 94% | 103% |
| 20240801 | 2,062 | 2,062 | 1,979 | 1,992 | 104,600 | -100 | 95% | 97% | 106% | ▼ | 97% | 89% | 100% | 89% | 100% |
| 20240802 | 1,913 | 1,916 | 1,861 | 1,861 | 113,000 | -131 | 93% | 97% | 108% | ▼▼ | 91% | 100% | 112% | 83% | 100% |
| 20240805 | 1,713 | 1,724 | 1,555 | 1,556 | 171,300 | -305 | 84% | 91% | 152% | ▼▼▼ | 103% | 106% | 117% | 70% | 100% |
| 20240806 | 1,636 | 1,789 | 1,634 | 1,679 | 214,300 | 123 | 108% | 103% | 125% | ▲ | 103% | 109% | 115% | 75% | 108% |
| 20240807 | 1,656 | 1,776 | 1,603 | 1,707 | 127,100 | 28 | 102% | 103% | 59% | ▲▲ | 103% | 110% | 117% | 76% | 110% |
| 20240808 | 1,630 | 1,705 | 1,630 | 1,680 | 160,300 | -27 | 98% | 103% | 126% | ▼ | 98% | 106% | 109% | 75% | 108% |
| 20240809 | 1,749 | 1,749 | 1,666 | 1,714 | 167,500 | 34 | 102% | 98% | 104% | ▲ | 110% | 118% | 122% | 77% | 110% |
| 20240813 | 1,572 | 1,736 | 1,562 | 1,736 | 234,800 | 22 | 101% | 110% | 140% | ▲▲ | 104% | 108% | 110% | 78% | 112% |
| 20240814 | 1,734 | 1,815 | 1,727 | 1,800 | 185,600 | 64 | 104% | 104% | 79% | ▲▲▲ | 98% | 104% | 106% | 81% | 116% |
| 20240815 | 1,805 | 1,816 | 1,744 | 1,772 | 113,200 | -28 | 98% | 98% | 61% | ▼ | 102% | 103% | 105% | 81% | 114% |
| 20240816 | 1,812 | 1,860 | 1,799 | 1,852 | 72,100 | 80 | 105% | 102% | 64% | ▲ | 99% | 102% | 104% | 86% | 119% |
| 20240819 | 1,835 | 1,882 | 1,822 | 1,822 | 78,700 | -30 | 98% | 99% | 109% | ▼ | 102% | 101% | 101% | 86% | 117% |
| 20240820 | 1,842 | 1,884 | 1,815 | 1,871 | 77,400 | 49 | 103% | 102% | 98% | ▲ | 100% | 103% | 97% | 88% | 120% |
| 20240821 | 1,847 | 1,857 | 1,828 | 1,840 | 46,100 | -31 | 98% | 100% | 60% | ▼ | 100% | 102% | 99% | 88% | 118% |
| 20240822 | 1,866 | 1,880 | 1,842 | 1,864 | 82,700 | 24 | 101% | 100% | 179% | ▲ | 100% | 101% | 99% | 89% | 120% |
| 20240823 | 1,868 | 1,889 | 1,858 | 1,868 | 59,900 | 4 | 100% | 100% | 72% | ▲▲ | 99% | 103% | 100% | 89% | 120% |
| 20240826 | 1,858 | 1,869 | 1,839 | 1,847 | 43,600 | -21 | 99% | 99% | 73% | ▼ | 103% | 103% | 100% | 88% | 119% |
| 20240827 | 1,849 | 1,902 | 1,849 | 1,902 | 62,800 | 55 | 103% | 103% | 144% | ▲ | 101% | 102% | 101% | 91% | 122% |
| 20240828 | 1,867 | 1,889 | 1,860 | 1,877 | 53,300 | -25 | 99% | 101% | 85% | ▼ | 100% | 99% | 99% | 90% | 121% |
| 20240829 | 1,892 | 1,903 | 1,876 | 1,883 | 46,300 | 6 | 100% | 100% | 87% | ▲ | 101% | 95% | 99% | 95% | 121% |
| 20240830 | 1,899 | 1,929 | 1,896 | 1,911 | 84,900 | 28 | 101% | 101% | 183% | ▲▲ | 98% | 92% | 97% | 100% | 123% |
| 20240902 | 1,935 | 1,944 | 1,876 | 1,900 | 128,800 | -11 | 99% | 98% | 152% | ▼ | 98% | 94% | 99% | 99% | 122% |
| 20240903 | 1,907 | 1,918 | 1,865 | 1,867 | 84,400 | -33 | 98% | 98% | 66% | ▼▼ | 98% | 98% | 103% | 98% | 111% |
| 20240904 | 1,826 | 1,847 | 1,788 | 1,795 | 109,200 | -72 | 96% | 98% | 129% | ▼▼▼ | 100% | 100% | 105% | 94% | 107% |
| 20240905 | 1,790 | 1,830 | 1,776 | 1,787 | 71,700 | -8 | 100% | 100% | 66% | ▼▼▼▼ | 99% | 99% | 105% | 94% | 106% |
| 20240906 | 1,799 | 1,820 | 1,767 | 1,778 | 47,200 | -9 | 99% | 99% | 66% | ▼▼▼▼▼ | 105% | 104% | 110% | 93% | 104% |
| 20240909 | 1,709 | 1,793 | 1,709 | 1,788 | 102,800 | 10 | 101% | 105% | 218% | ▲ | 100% | 97% | 105% | 94% | 103% |
| 20240910 | 1,796 | 1,810 | 1,785 | 1,794 | 73,000 | 6 | 100% | 100% | 71% | ▲▲ | 97% | 99% | 105% | 94% | 101% |
| 20240911 | 1,774 | 1,774 | 1,704 | 1,727 | 103,600 | -67 | 96% | 97% | 142% | ▼ | 101% | 105% | 106% | 90% | 100% |
| 20240912 | 1,761 | 1,784 | 1,747 | 1,780 | 93,500 | 53 | 103% | 101% | 90% | ▲ | 99% | 106% | 107% | 93% | 103% |
| 20240913 | 1,754 | 1,764 | 1,722 | 1,734 | 136,400 | -46 | 97% | 99% | 146% | ▼ | 100% | 106% | 107% | 91% | 100% |
| 20240917 | 1,750 | 1,770 | 1,707 | 1,742 | 86,800 | 8 | 100% | 100% | 64% | ▲ | 99% | 104% | 106% | 91% | 101% |
| 20240918 | 1,769 | 1,771 | 1,736 | 1,760 | 99,000 | 18 | 101% | 99% | 114% | ▲▲ | 103% | 105% | 104% | 92% | 102% |
| 20240919 | 1,799 | 1,850 | 1,795 | 1,850 | 150,000 | 90 | 105% | 103% | 152% | ▲▲▲ | 99% | 100% | 99% | 97% | 107% |
| 20240920 | 1,883 | 1,885 | 1,830 | 1,855 | 183,400 | 5 | 100% | 99% | 122% | ▲▲▲▲ | 97% | 98% | 97% | 97% | 107% |
| 20240924 | 1,879 | 1,879 | 1,824 | 1,827 | 82,200 | -28 | 98% | 97% | 45% | ▼ | 101% | 101% | 100% | 96% | 106% |
| 20240925 | 1,818 | 1,845 | 1,815 | 1,843 | 69,900 | 16 | 101% | 101% | 85% | ▲ | 101% | 98% | 0% | 96% | 107% |
| 20240926 | 1,865 | 1,890 | 1,842 | 1,882 | 86,200 | 39 | 102% | 101% | 123% | ▲▲ | 98% | 98% | 0% | 98% | 109% |
| 20240927 | 1,885 | 1,885 | 1,837 | 1,850 | 142,500 | -32 | 98% | 98% | 165% | ▼ | 101% | 104% | 0% | 97% | 107% |
| 20240930 | 1,776 | 1,795 | 1,766 | 1,789 | 113,100 | -61 | 97% | 101% | 79% | ▼▼ | 103% | 105% | 0% | 94% | 104% |
| 20241001 | 1,786 | 1,838 | 1,782 | 1,835 | 70,000 | 46 | 103% | 103% | 62% | ▲ | 98% | 103% | 0% | 97% | 106% |
| 20241002 | 1,822 | 1,834 | 1,781 | 1,793 | 64,700 | -42 | 98% | 98% | 92% | ▼ | 100% | 99% | 0% | 95% | 104% |
| 20241003 | 1,851 | 1,871 | 1,835 | 1,844 | 62,900 | 51 | 103% | 100% | 97% | ▲ | 99% | 99% | 0% | 98% | 107% |
| 20241004 | 1,848 | 1,853 | 1,826 | 1,830 | 57,500 | -14 | 99% | 99% | 91% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241007 | 1,889 | 1,889 | 1,858 | 1,870 | 62,600 | 40 | 102% | 99% | 109% | ▲ | 99% | 0% | 0% | 99% | 108% |
| 20241008 | 1,851 | 1,853 | 1,809 | 1,832 | 68,300 | -38 | 98% | 99% | 109% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241009 | 1,837 | 1,843 | 1,800 | 1,825 | 58,200 | -7 | 100% | 99% | 85% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 8,300 | 80,600 | 7,000 | 26,300 | 1,300 | 54,300 |
| 2024-09-27 | 8,200 | 84,700 | 7,000 | 26,300 | 1,200 | 58,400 |
| 2024-09-20 | 9,000 | 88,200 | 7,000 | 27,100 | 2,000 | 61,100 |
| 2024-09-13 | 8,800 | 88,700 | 7,000 | 26,600 | 1,800 | 62,100 |
| 2024-09-06 | 8,800 | 89,800 | 7,000 | 26,700 | 1,800 | 63,100 |
| 2024-08-30 | 12,600 | 123,200 | 7,000 | 60,300 | 5,600 | 62,900 |
| 2024-08-23 | 7,300 | 125,300 | 4,700 | 59,600 | 2,600 | 65,700 |
| 2024-08-16 | 7,200 | 125,300 | 4,700 | 59,800 | 2,500 | 65,500 |
| 2024-08-09 | 4,800 | 91,000 | 3,700 | 24,600 | 1,100 | 66,400 |
| 2024-08-02 | 3,200 | 102,400 | 1,200 | 29,100 | 2,000 | 73,300 |
| 2024-07-26 | 4,900 | 106,500 | 1,000 | 37,100 | 3,900 | 69,400 |
| 2024-07-19 | 2,800 | 108,000 | 1,000 | 35,600 | 1,800 | 72,400 |
| 2024-07-12 | 2,300 | 104,700 | 1,000 | 34,500 | 1,300 | 70,200 |
| 2024-07-05 | 2,100 | 110,200 | 1,000 | 33,500 | 1,100 | 76,700 |
| 2024-06-28 | 2,100 | 103,800 | 1,000 | 34,600 | 1,100 | 69,200 |
| 2024-06-21 | 25,900 | 103,600 | 1,000 | 34,700 | 24,900 | 68,900 |
| 2024-06-14 | 5,200 | 99,600 | 1,100 | 31,000 | 4,100 | 68,600 |
| 2024-06-07 | 5,200 | 105,300 | 600 | 31,700 | 4,600 | 73,600 |
| 2024-05-31 | 3,400 | 101,900 | 800 | 31,100 | 2,600 | 70,800 |
| 2024-05-24 | 4,000 | 100,600 | 800 | 32,300 | 3,200 | 68,300 |
| 2024-05-17 | 6,000 | 110,100 | 800 | 34,800 | 5,200 | 75,300 |
| 2024-05-10 | 7,400 | 120,000 | 1,000 | 42,500 | 6,400 | 77,500 |
| 2024-05-02 | 9,600 | 120,200 | 4,500 | 42,000 | 5,100 | 78,200 |
| 2024-04-26 | 9,600 | 121,000 | 4,500 | 41,500 | 5,100 | 79,500 |
| 2024-04-19 | 9,800 | 122,200 | 4,400 | 42,000 | 5,400 | 80,200 |
| 2024-04-12 | 8,400 | 121,100 | 2,600 | 54,600 | 5,800 | 66,500 |
| 2024-04-05 | 6,900 | 124,300 | 1,800 | 51,500 | 5,100 | 72,800 |
| 2024-03-29 | 7,200 | 103,500 | 1,700 | 51,900 | 5,500 | 51,600 |
| 2024-03-22 | 9,100 | 108,000 | 2,600 | 53,000 | 6,500 | 55,000 |
| 2024-03-15 | 9,400 | 102,200 | 2,400 | 55,500 | 7,000 | 46,700 |
| 2024-03-08 | 9,000 | 114,600 | 2,000 | 53,600 | 7,000 | 61,000 |
| 2024-03-01 | 6,500 | 106,100 | 800 | 50,900 | 5,700 | 55,200 |
| 2024-02-22 | 6,600 | 78,500 | 800 | 40,800 | 5,800 | 37,700 |
| 2024-02-16 | 9,200 | 80,100 | 800 | 41,200 | 8,400 | 38,900 |
| 2024-02-09 | 8,600 | 114,600 | 800 | 50,700 | 7,800 | 63,900 |
| 2024-02-02 | 6,700 | 99,800 | 800 | 46,500 | 5,900 | 53,300 |
| 2024-01-26 | 6,700 | 114,700 | 800 | 53,000 | 5,900 | 61,700 |
| 2024-01-19 | 7,600 | 128,400 | 900 | 69,100 | 6,700 | 59,300 |
| 2024-01-12 | 4,400 | 92,600 | 700 | 46,200 | 3,700 | 46,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 268,109 | 0.49% | ▼ | -27,493 | 2,550 | 2,586 | 2,495 | 2,495 | 73,700 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 295,602 | 0.54% | ▲ | 189,416 | 2,631 | 2,687 | 2,631 | 2,683 | 69,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:30 | 東プレ | 第三者割当による自己株式処分に関するお知らせ |
| 20240906 | 16:00 | 東プレ | 第３回無担保社債の発行に関するお知らせ |
| 20240822 | 10:30 | 東プレ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240821 | 16:30 | 東プレ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240809 | 16:00 | 東プレ | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240809 | 16:00 | 東プレ | 営業外収益(為替差益)の計上に関するお知らせ |
| 20240514 | 13:00 | 東プレ | 2024年３月期通期連結業績予想値と実績値との差異並びに個別業績と前期実績値との差異及び営業外収益（為替差益）の計上に関するお知らせ |
| 20240514 | 13:00 | 東プレ | 2024年3月期 決算短信[日本基準]（連結） |
| 20240514 | 13:00 | 東プレ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240514 | 13:00 | 東プレ | 減損損失、子会社株式評価損（個別決算）の計上及び繰延税金資産の取り崩しに関するお知らせ |
| 20240514 | 13:00 | 東プレ | 取締役向け株式報酬制度の一部改定に関するお知らせ |
| 20240514 | 13:00 | 東プレ | 第16次中期経営計画の策定並びに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 |
| 20240314 | 16:00 | 東プレ | 委任型執行役員制度導入、組織変更並びに役員人事に関するお知らせ |
| 20240215 | 10:00 | 東プレ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240214 | 16:00 | 東プレ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240214 | 16:00 | 東プレ | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
| 20240214 | 16:30 | 東プレ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5975 | 1 | 東プレ株式会社 | 2024-10-09 16:26:21 |
| 5975 | 2 | IRライブラリ | IR情報 | 東プレ株式会社 | 2024-06-19 05:23:13 |
| 5975 | 2 | 株式諸手続き | 株式情報 | IR情報 | 東プレ株式会社 | 2024-06-19 05:23:12 |
| 5975 | 2 | 配当状況 | 株式情報 | IR情報 | 東プレ株式会社 | 2024-06-19 05:23:11 |
| 5975 | 2 | 株主・投資家への責任 | ガバナンスへの取り組み | サステナビリティ | 東プレ株式会社 | 2024-06-18 07:49:35 |
| 5975 | 2 | 免責事項 | IR情報 | 東プレ株式会社 | 2024-06-14 12:30:08 |
| 5975 | 2 | 株式情報 | IR情報 | 東プレ株式会社 | 2024-06-14 12:30:07 |
| 5975 | 2 | 株主総会 | IR情報 | 東プレ株式会社 | 2024-06-14 12:30:06 |
| 5975 | 2 | IRスケジュール | IR情報 | 東プレ株式会社 | 2024-06-14 12:30:05 |
| 5975 | 2 | IRライブラリ | IR情報 | 東プレ株式会社 | 2024-06-14 12:30:04 |