5975--東プレ-【金属製品】【自動車プレス】空調機器・電子機器など非自動車も
売上高:3549220-当期純利益:170990-総資産:3655250-時価:98589785----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407112,2242,2412,1652,210107,20027101%99%96%102%100%96%99%105%
202407122,1812,2412,1812,21980,3009100%102%75%▲▲100%96%93%100%106%
202407162,2442,2752,2312,23699,70017101%100%124%▲▲▲98%95%93%100%106%
202407172,2472,2612,1982,20977,100-2799%98%77%100%97%91%99%105%
202407182,1852,2102,1772,18470,200-2599%100%91%▼▼99%95%85%98%104%
202407192,1792,1982,1562,16478,700-2099%99%112%▼▼▼97%94%86%97%103%
202407222,1652,1652,0932,09987,100-6597%97%111%▼▼▼▼101%98%89%94%100%
202407232,1052,1502,1052,13046,20031101%101%53%98%98%89%95%101%
202407242,1052,1072,0602,06796,000-6397%98%208%99%102%91%92%100%
202407252,0462,0692,0202,025110,100-4298%99%115%▼▼101%104%93%91%100%
202407262,0192,0782,0062,03793,00012101%101%84%100%97%91%91%101%
202407292,0582,0782,0512,06668,40029101%100%74%▲▲100%90%92%92%102%
202407302,0762,0822,0402,06895,8002100%100%140%▲▲▲103%82%93%92%102%
202407312,0402,1012,0182,09298,90024101%103%103%▲▲▲▲97%83%92%94%103%
202408012,0622,0621,9791,992104,600-10095%97%106%97%89%100%89%100%
202408021,9131,9161,8611,861113,000-13193%97%108%▼▼91%100%112%83%100%
202408051,7131,7241,5551,556171,300-30584%91%152%▼▼▼103%106%117%70%100%
202408061,6361,7891,6341,679214,300123108%103%125%103%109%115%75%108%
202408071,6561,7761,6031,707127,10028102%103%59%▲▲103%110%117%76%110%
202408081,6301,7051,6301,680160,300-2798%103%126%98%106%109%75%108%
202408091,7491,7491,6661,714167,50034102%98%104%110%118%122%77%110%
202408131,5721,7361,5621,736234,80022101%110%140%▲▲104%108%110%78%112%
202408141,7341,8151,7271,800185,60064104%104%79%▲▲▲98%104%106%81%116%
202408151,8051,8161,7441,772113,200-2898%98%61%102%103%105%81%114%
202408161,8121,8601,7991,85272,10080105%102%64%99%102%104%86%119%
202408191,8351,8821,8221,82278,700-3098%99%109%102%101%101%86%117%
202408201,8421,8841,8151,87177,40049103%102%98%100%103%97%88%120%
202408211,8471,8571,8281,84046,100-3198%100%60%100%102%99%88%118%
202408221,8661,8801,8421,86482,70024101%100%179%100%101%99%89%120%
202408231,8681,8891,8581,86859,9004100%100%72%▲▲99%103%100%89%120%
202408261,8581,8691,8391,84743,600-2199%99%73%103%103%100%88%119%
202408271,8491,9021,8491,90262,80055103%103%144%101%102%101%91%122%
202408281,8671,8891,8601,87753,300-2599%101%85%100%99%99%90%121%
202408291,8921,9031,8761,88346,3006100%100%87%101%95%99%95%121%
202408301,8991,9291,8961,91184,90028101%101%183%▲▲98%92%97%100%123%
202409021,9351,9441,8761,900128,800-1199%98%152%98%94%99%99%122%
202409031,9071,9181,8651,86784,400-3398%98%66%▼▼98%98%103%98%111%
202409041,8261,8471,7881,795109,200-7296%98%129%▼▼▼100%100%105%94%107%
202409051,7901,8301,7761,78771,700-8100%100%66%▼▼▼▼99%99%105%94%106%
202409061,7991,8201,7671,77847,200-999%99%66%▼▼▼▼▼105%104%110%93%104%
202409091,7091,7931,7091,788102,80010101%105%218%100%97%105%94%103%
202409101,7961,8101,7851,79473,0006100%100%71%▲▲97%99%105%94%101%
202409111,7741,7741,7041,727103,600-6796%97%142%101%105%106%90%100%
202409121,7611,7841,7471,78093,50053103%101%90%99%106%107%93%103%
202409131,7541,7641,7221,734136,400-4697%99%146%100%106%107%91%100%
202409171,7501,7701,7071,74286,8008100%100%64%99%104%106%91%101%
202409181,7691,7711,7361,76099,00018101%99%114%▲▲103%105%104%92%102%
202409191,7991,8501,7951,850150,00090105%103%152%▲▲▲99%100%99%97%107%
202409201,8831,8851,8301,855183,4005100%99%122%▲▲▲▲97%98%97%97%107%
202409241,8791,8791,8241,82782,200-2898%97%45%101%101%100%96%106%
202409251,8181,8451,8151,84369,90016101%101%85%101%98%0%96%107%
202409261,8651,8901,8421,88286,20039102%101%123%▲▲98%98%0%98%109%
202409271,8851,8851,8371,850142,500-3298%98%165%101%104%0%97%107%
202409301,7761,7951,7661,789113,100-6197%101%79%▼▼103%105%0%94%104%
202410011,7861,8381,7821,83570,00046103%103%62%98%103%0%97%106%
202410021,8221,8341,7811,79364,700-4298%98%92%100%99%0%95%104%
202410031,8511,8711,8351,84462,90051103%100%97%99%99%0%98%107%
202410041,8481,8531,8261,83057,500-1499%99%91%99%0%0%97%106%
202410071,8891,8891,8581,87062,60040102%99%109%99%0%0%99%108%
202410081,8511,8531,8091,83268,300-3898%99%109%99%0%0%97%106%
202410091,8371,8431,8001,82558,200-7100%99%85%▼▼%%%97%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-048,30080,6007,00026,3001,30054,300
2024-09-278,20084,7007,00026,3001,20058,400
2024-09-209,00088,2007,00027,1002,00061,100
2024-09-138,80088,7007,00026,6001,80062,100
2024-09-068,80089,8007,00026,7001,80063,100
2024-08-3012,600123,2007,00060,3005,60062,900
2024-08-237,300125,3004,70059,6002,60065,700
2024-08-167,200125,3004,70059,8002,50065,500
2024-08-094,80091,0003,70024,6001,10066,400
2024-08-023,200102,4001,20029,1002,00073,300
2024-07-264,900106,5001,00037,1003,90069,400
2024-07-192,800108,0001,00035,6001,80072,400
2024-07-122,300104,7001,00034,5001,30070,200
2024-07-052,100110,2001,00033,5001,10076,700
2024-06-282,100103,8001,00034,6001,10069,200
2024-06-2125,900103,6001,00034,70024,90068,900
2024-06-145,20099,6001,10031,0004,10068,600
2024-06-075,200105,30060031,7004,60073,600
2024-05-313,400101,90080031,1002,60070,800
2024-05-244,000100,60080032,3003,20068,300
2024-05-176,000110,10080034,8005,20075,300
2024-05-107,400120,0001,00042,5006,40077,500
2024-05-029,600120,2004,50042,0005,10078,200
2024-04-269,600121,0004,50041,5005,10079,500
2024-04-199,800122,2004,40042,0005,40080,200
2024-04-128,400121,1002,60054,6005,80066,500
2024-04-056,900124,3001,80051,5005,10072,800
2024-03-297,200103,5001,70051,9005,50051,600
2024-03-229,100108,0002,60053,0006,50055,000
2024-03-159,400102,2002,40055,5007,00046,700
2024-03-089,000114,6002,00053,6007,00061,000
2024-03-016,500106,10080050,9005,70055,200
2024-02-226,60078,50080040,8005,80037,700
2024-02-169,20080,10080041,2008,40038,900
2024-02-098,600114,60080050,7007,80063,900
2024-02-026,70099,80080046,5005,90053,300
2024-01-266,700114,70080053,0005,90061,700
2024-01-197,600128,40090069,1006,70059,300
2024-01-124,40092,60070046,2003,70046,400

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268,1090.49%-27,4932,5502,5862,4952,49573,700
2024-04-11 モルガン・スタンレーMUFG証券株式会社295,6020.54%189,4162,6312,6872,6312,68369,900

TDnet更新情報

報告日strtime銘柄タイトル
2024091316:30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
2024090616:00東プレ 第3回無担保社債の発行に関するお知らせ
2024082210:30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
2024082116:30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
2024080916:00東プレ 2025年3月期 第1四半期決算短信[日本基準](連結)
2024080916:00東プレ 営業外収益(為替差益)の計上に関するお知らせ
2024051413:00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
2024051413:00東プレ 2024年3月期 決算短信[日本基準](連結)
2024051413:00東プレ 剰余金の配当(期末配当)に関するお知らせ
2024051413:00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
2024051413:00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
2024051413:00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
2024031416:00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
2024021510:00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
2024021416:00東プレ 営業外費用(為替差損)の計上に関するお知らせ
2024021416:00東プレ 2024年3月期 第3四半期決算短信[日本基準](連結)
2024021416:30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

docIDdocType報告日時企業名提出者報告書
S100UDUK3502024-09-20 09:17東プレ株式会社三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)
S100UBEB3502024-09-05 10:39東プレ株式会社株式会社りそな銀行変更報告書(特例対象株券等)
S100SYZJ3502024-03-04 13:06東プレ株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報