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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 1,255 | 1,286 | 1,255 | 1,277 | 24,600 | 22 | 102% | 102% | 91% | ▲▲ | 99% | 101% | 106% | 98% | 103% |
20250121 | 1,286 | 1,288 | 1,271 | 1,274 | 22,200 | -3 | 100% | 99% | 90% | ▼ | 101% | 102% | 107% | 97% | 103% |
20250122 | 1,275 | 1,288 | 1,275 | 1,285 | 14,600 | 11 | 101% | 101% | 66% | ▲ | 99% | 101% | 106% | 98% | 103% |
20250123 | 1,290 | 1,290 | 1,277 | 1,277 | 25,800 | -8 | 99% | 99% | 177% | ▼ | 101% | 103% | 107% | 98% | 102% |
20250124 | 1,277 | 1,303 | 1,277 | 1,296 | 45,500 | 19 | 101% | 101% | 176% | ▲ | 100% | 101% | 104% | 99% | 104% |
20250127 | 1,304 | 1,314 | 1,296 | 1,300 | 28,000 | 4 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 105% | 99% | 104% |
20250128 | 1,297 | 1,308 | 1,296 | 1,301 | 19,700 | 1 | 100% | 100% | 70% | ▲▲▲ | 99% | 99% | 100% | 99% | 104% |
20250129 | 1,306 | 1,311 | 1,293 | 1,293 | 45,700 | -8 | 99% | 99% | 232% | ▼ | 102% | 102% | 101% | 99% | 104% |
20250130 | 1,293 | 1,315 | 1,293 | 1,315 | 21,700 | 22 | 102% | 102% | 47% | ▲ | 99% | 101% | 100% | 100% | 105% |
20250131 | 1,314 | 1,314 | 1,295 | 1,300 | 18,700 | -15 | 99% | 99% | 86% | ▼ | 100% | 104% | 101% | 99% | 104% |
20250203 | 1,298 | 1,304 | 1,278 | 1,294 | 32,000 | -6 | 100% | 100% | 171% | ▼▼ | 100% | 105% | 102% | 98% | 104% |
20250204 | 1,294 | 1,304 | 1,282 | 1,290 | 41,700 | -4 | 100% | 100% | 130% | ▼▼▼ | 102% | 106% | 103% | 98% | 103% |
20250205 | 1,289 | 1,323 | 1,289 | 1,315 | 48,600 | 25 | 102% | 102% | 117% | ▲ | 102% | 104% | 102% | 100% | 105% |
20250206 | 1,308 | 1,339 | 1,308 | 1,328 | 32,000 | 13 | 101% | 102% | 66% | ▲▲ | 102% | 98% | 100% | 100% | 106% |
20250207 | 1,331 | 1,356 | 1,331 | 1,354 | 38,100 | 26 | 102% | 102% | 119% | ▲▲▲ | 99% | 96% | 98% | 100% | 108% |
20250210 | 1,361 | 1,371 | 1,347 | 1,347 | 44,500 | -7 | 99% | 99% | 117% | ▼ | 101% | 97% | 99% | 99% | 108% |
20250212 | 1,347 | 1,382 | 1,336 | 1,361 | 70,100 | 14 | 101% | 101% | 158% | ▲ | 100% | 100% | 103% | 100% | 109% |
20250213 | 1,305 | 1,328 | 1,288 | 1,309 | 106,000 | -52 | 96% | 100% | 151% | ▼ | 98% | 99% | 102% | 96% | 105% |
20250214 | 1,315 | 1,315 | 1,293 | 1,294 | 46,300 | -15 | 99% | 98% | 44% | ▼▼ | 100% | 99% | 104% | 95% | 103% |
20250217 | 1,295 | 1,312 | 1,295 | 1,301 | 30,800 | 7 | 101% | 100% | 67% | ▲ | 100% | 99% | 103% | 96% | 102% |
20250218 | 1,301 | 1,305 | 1,295 | 1,305 | 14,500 | 4 | 100% | 100% | 47% | ▲▲ | 100% | 99% | 104% | 96% | 102% |
20250219 | 1,305 | 1,311 | 1,304 | 1,304 | 15,500 | -1 | 100% | 100% | 107% | ▼ | 99% | 99% | 105% | 96% | 102% |
20250220 | 1,295 | 1,300 | 1,277 | 1,281 | 57,000 | -23 | 98% | 99% | 368% | ▼▼ | 101% | 103% | 106% | 94% | 100% |
20250225 | 1,275 | 1,287 | 1,260 | 1,285 | 21,400 | 4 | 100% | 101% | 38% | ▲ | 99% | 103% | 106% | 94% | 100% |
20250226 | 1,280 | 1,281 | 1,249 | 1,265 | 50,200 | -20 | 98% | 99% | 235% | ▼ | 102% | 103% | 108% | 93% | 100% |
20250227 | 1,265 | 1,292 | 1,265 | 1,286 | 16,400 | 21 | 102% | 102% | 33% | ▲ | 99% | 103% | 106% | 94% | 102% |
20250228 | 1,286 | 1,293 | 1,274 | 1,277 | 28,500 | -9 | 99% | 99% | 174% | ▼ | 101% | 102% | 105% | 94% | 101% |
20250303 | 1,299 | 1,315 | 1,294 | 1,313 | 41,900 | 36 | 103% | 101% | 147% | ▲ | 99% | 101% | 103% | 96% | 104% |
20250304 | 1,318 | 1,318 | 1,303 | 1,307 | 24,100 | -6 | 100% | 99% | 58% | ▼ | 99% | 102% | 104% | 96% | 103% |
20250305 | 1,307 | 1,317 | 1,293 | 1,294 | 32,100 | -13 | 99% | 99% | 133% | ▼▼ | 101% | 102% | 104% | 95% | 102% |
20250306 | 1,306 | 1,322 | 1,306 | 1,319 | 30,000 | 25 | 102% | 101% | 93% | ▲ | 101% | 101% | 103% | 97% | 104% |
20250307 | 1,322 | 1,329 | 1,303 | 1,329 | 28,400 | 10 | 101% | 101% | 95% | ▲▲ | 99% | 100% | 102% | 98% | 105% |
20250310 | 1,334 | 1,347 | 1,323 | 1,327 | 42,600 | -2 | 100% | 99% | 150% | ▼ | 101% | 103% | 104% | 98% | 105% |
20250311 | 1,307 | 1,321 | 1,293 | 1,321 | 36,700 | -6 | 100% | 101% | 86% | ▼▼ | 101% | 102% | 102% | 97% | 104% |
20250312 | 1,319 | 1,336 | 1,316 | 1,335 | 28,600 | 14 | 101% | 101% | 78% | ▲ | 100% | 100% | 95% | 98% | 106% |
20250313 | 1,339 | 1,342 | 1,328 | 1,334 | 28,200 | -1 | 100% | 100% | 99% | ▼ | 100% | 102% | 93% | 98% | 105% |
20250314 | 1,334 | 1,341 | 1,331 | 1,340 | 22,300 | 6 | 100% | 100% | 79% | ▲ | 100% | 101% | 92% | 100% | 106% |
20250317 | 1,348 | 1,356 | 1,343 | 1,343 | 26,700 | 3 | 100% | 100% | 120% | ▲▲ | 99% | 101% | 91% | 100% | 106% |
20250318 | 1,350 | 1,358 | 1,341 | 1,341 | 29,900 | -2 | 100% | 99% | 112% | ▼ | 100% | 101% | 90% | 100% | 106% |
20250319 | 1,340 | 1,346 | 1,330 | 1,345 | 39,400 | 4 | 100% | 100% | 132% | ▲ | 100% | 100% | 91% | 100% | 106% |
20250321 | 1,352 | 1,368 | 1,349 | 1,356 | 59,600 | 11 | 101% | 100% | 151% | ▲▲ | 98% | 99% | 90% | 100% | 107% |
20250324 | 1,369 | 1,369 | 1,338 | 1,341 | 47,600 | -15 | 99% | 98% | 80% | ▼ | 101% | 94% | 91% | 99% | 106% |
20250325 | 1,348 | 1,360 | 1,340 | 1,360 | 38,900 | 19 | 101% | 101% | 82% | ▲ | 100% | 91% | 90% | 100% | 108% |
20250326 | 1,359 | 1,359 | 1,339 | 1,358 | 56,600 | -2 | 100% | 100% | 146% | ▼ | 100% | 92% | 91% | 100% | 107% |
20250327 | 1,350 | 1,357 | 1,342 | 1,350 | 91,100 | -8 | 99% | 100% | 161% | ▼▼ | 98% | 95% | 95% | 99% | 106% |
20250328 | 1,290 | 1,307 | 1,270 | 1,270 | 112,400 | -80 | 94% | 98% | 123% | ▼▼▼ | 98% | 96% | 98% | 93% | 100% |
20250331 | 1,250 | 1,250 | 1,218 | 1,221 | 113,300 | -49 | 96% | 98% | 101% | ▼▼▼▼ | 101% | 92% | 100% | 90% | 100% |
20250401 | 1,227 | 1,254 | 1,227 | 1,237 | 44,600 | 16 | 101% | 101% | 39% | ▲ | 99% | 89% | 99% | 91% | 101% |
20250402 | 1,240 | 1,240 | 1,220 | 1,229 | 30,200 | -8 | 99% | 99% | 68% | ▼ | 100% | 94% | 102% | 90% | 101% |
20250403 | 1,201 | 1,205 | 1,185 | 1,198 | 46,700 | -31 | 97% | 100% | 155% | ▼▼ | 96% | 96% | 0% | 88% | 100% |
20250404 | 1,180 | 1,182 | 1,106 | 1,129 | 76,900 | -69 | 94% | 96% | 165% | ▼▼▼ | 102% | 107% | 0% | 83% | 100% |
20250408 | 1,074 | 1,139 | 1,053 | 1,100 | 88,500 | -29 | 97% | 102% | 115% | ▼▼▼▼ | 101% | 108% | 0% | 81% | 100% |
20250409 | 1,079 | 1,098 | 1,065 | 1,086 | 55,100 | -14 | 99% | 101% | 62% | ▼▼▼▼▼ | 99% | 102% | 0% | 80% | 100% |
20250410 | 1,146 | 1,146 | 1,116 | 1,131 | 47,600 | 45 | 104% | 99% | 86% | ▲ | 102% | 109% | 0% | 83% | 104% |
20250411 | 1,114 | 1,136 | 1,096 | 1,135 | 32,900 | 4 | 100% | 102% | 69% | ▲▲ | 99% | 106% | 0% | 83% | 105% |
20250414 | 1,156 | 1,156 | 1,132 | 1,149 | 37,900 | 14 | 101% | 99% | 115% | ▲▲▲ | 101% | 107% | 0% | 84% | 106% |
20250415 | 1,151 | 1,170 | 1,151 | 1,165 | 25,700 | 16 | 101% | 101% | 68% | ▲▲▲▲ | 100% | 0% | 0% | 86% | 107% |
20250416 | 1,169 | 1,178 | 1,164 | 1,166 | 27,500 | 1 | 100% | 100% | 107% | ▲▲▲▲▲ | 104% | 0% | 0% | 86% | 107% |
20250417 | 1,164 | 1,210 | 1,164 | 1,210 | 34,700 | 44 | 104% | 104% | 126% | ▲▲▲▲▲▲ | 103% | 0% | 0% | 89% | 111% |
20250418 | 1,199 | 1,229 | 1,199 | 1,229 | 23,300 | 19 | 102% | 103% | 67% | ▲▲▲▲▲▲▲ | % | % | % | 90% | 113% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 4,400 | 238,700 | 200 | 160,900 | 4,200 | 77,800 |
2025-04-04 | 1,500 | 190,200 | 200 | 116,400 | 1,300 | 73,800 |
2025-03-28 | 2,200 | 174,800 | 200 | 111,200 | 2,000 | 63,600 |
2025-03-21 | 14,000 | 165,900 | 200 | 111,500 | 13,800 | 54,400 |
2025-03-14 | 11,100 | 177,200 | 200 | 121,600 | 10,900 | 55,600 |
2025-03-07 | 10,000 | 179,200 | 200 | 125,100 | 9,800 | 54,100 |
2025-02-28 | 9,400 | 188,600 | 200 | 127,300 | 9,200 | 61,300 |
2025-02-21 | 8,300 | 186,300 | 200 | 127,100 | 8,100 | 59,200 |
2025-02-14 | 9,000 | 198,800 | 200 | 128,000 | 8,800 | 70,800 |
2025-02-07 | 10,200 | 179,300 | 200 | 120,300 | 10,000 | 59,000 |
2025-01-31 | 8,400 | 203,300 | 200 | 138,500 | 8,200 | 64,800 |
2025-01-24 | 8,300 | 208,100 | 200 | 138,100 | 8,100 | 70,000 |
2025-01-17 | 8,100 | 210,800 | 200 | 134,500 | 7,900 | 76,300 |
2025-01-10 | 6,300 | 213,700 | 200 | 130,700 | 6,100 | 83,000 |
2024-12-27 | 3,900 | 200,200 | 200 | 125,200 | 3,700 | 75,000 |
2024-12-20 | 3,200 | 194,500 | 500 | 123,000 | 2,700 | 71,500 |
2024-12-13 | 3,500 | 196,700 | 200 | 122,400 | 3,300 | 74,300 |
2024-12-06 | 2,800 | 197,600 | 200 | 121,800 | 2,600 | 75,800 |
2024-11-29 | 2,800 | 203,300 | 200 | 121,600 | 2,600 | 81,700 |
2024-11-22 | 4,200 | 256,700 | 200 | 163,500 | 4,000 | 93,200 |
2024-11-15 | 3,300 | 243,100 | 200 | 142,700 | 3,100 | 100,400 |
2024-11-08 | 1,600 | 245,900 | 200 | 155,300 | 1,400 | 90,600 |
2024-11-01 | 1,000 | 242,000 | 200 | 158,400 | 800 | 83,600 |
2024-10-25 | 1,200 | 243,100 | 200 | 160,200 | 1,000 | 82,900 |
2024-10-18 | 1,100 | 246,500 | 200 | 159,100 | 900 | 87,400 |
2024-10-11 | 1,100 | 208,700 | 200 | 120,100 | 900 | 88,600 |
2024-10-04 | 2,700 | 205,200 | 200 | 118,800 | 2,500 | 86,400 |
2024-09-27 | 1,800 | 199,300 | 200 | 118,800 | 1,600 | 80,500 |
2024-09-20 | 1,500 | 228,300 | 200 | 147,200 | 1,300 | 81,100 |
2024-09-13 | 800 | 230,200 | 200 | 146,800 | 600 | 83,400 |
2024-09-06 | 300 | 221,900 | 200 | 140,600 | 100 | 81,300 |
2024-08-30 | 800 | 173,400 | 200 | 84,900 | 600 | 88,500 |
2024-08-23 | 400 | 180,500 | 200 | 85,300 | 200 | 95,200 |
2024-08-16 | 600 | 168,900 | 200 | 84,600 | 400 | 84,300 |
2024-08-09 | 1,100 | 171,000 | 200 | 88,300 | 900 | 82,700 |
2024-08-02 | 1,100 | 213,100 | 300 | 97,900 | 800 | 115,200 |
2024-07-26 | 2,500 | 201,000 | 300 | 92,000 | 2,200 | 109,000 |
2024-07-19 | 1,000 | 198,100 | 300 | 89,500 | 700 | 108,600 |
2024-07-12 | 1,000 | 173,800 | 300 | 79,800 | 700 | 94,000 |
2024-07-05 | 1,300 | 169,900 | 300 | 75,900 | 1,000 | 94,000 |
2024-06-28 | 1,600 | 166,400 | 300 | 73,200 | 1,300 | 93,200 |
2024-06-21 | 1,900 | 180,500 | 300 | 83,500 | 1,600 | 97,000 |
2024-06-14 | 2,000 | 186,400 | 300 | 84,500 | 1,700 | 101,900 |
2024-06-07 | 1,700 | 181,400 | 300 | 83,000 | 1,400 | 98,400 |
2024-05-31 | 2,000 | 182,400 | 300 | 82,100 | 1,700 | 100,300 |
2024-05-24 | 1,900 | 170,500 | 300 | 69,300 | 1,600 | 101,200 |
2024-05-17 | 2,000 | 166,700 | 300 | 68,400 | 1,700 | 98,300 |
2024-05-10 | 700 | 131,700 | 300 | 60,500 | 400 | 71,200 |
2024-05-02 | 1,200 | 134,800 | 300 | 62,700 | 900 | 72,100 |
2024-04-26 | 1,500 | 138,700 | 300 | 65,600 | 1,200 | 73,100 |
2024-04-19 | 700 | 160,900 | 300 | 68,800 | 400 | 92,100 |
2024-04-12 | 1,300 | 151,100 | 300 | 70,500 | 1,000 | 80,600 |
2024-04-05 | 1,600 | 185,500 | 300 | 73,500 | 1,300 | 112,000 |
2024-03-29 | 3,600 | 156,100 | 300 | 72,800 | 3,300 | 83,300 |
2024-03-22 | 4,600 | 162,300 | 300 | 73,500 | 4,300 | 88,800 |
2024-03-15 | 4,700 | 170,900 | 300 | 75,400 | 4,400 | 95,500 |
2024-03-08 | 5,200 | 133,100 | 300 | 63,400 | 4,900 | 69,700 |
2024-03-01 | 6,100 | 118,000 | 300 | 58,700 | 5,800 | 59,300 |
2024-02-22 | 7,800 | 111,700 | 300 | 46,500 | 7,500 | 65,200 |
2024-02-16 | 10,000 | 100,600 | 300 | 45,300 | 9,700 | 55,300 |
2024-02-09 | 3,300 | 118,700 | 300 | 57,500 | 3,000 | 61,200 |
2024-02-02 | 2,500 | 112,300 | 300 | 56,000 | 2,200 | 56,300 |
2024-01-26 | 2,300 | 100,100 | 300 | 57,500 | 2,000 | 42,600 |
2024-01-19 | 2,700 | 99,200 | 400 | 56,600 | 2,300 | 42,600 |
2024-01-12 | 3,900 | 104,800 | 400 | 57,200 | 3,500 | 47,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-18 | MERRILL LYNCH INTERNATIONAL | 81,137 | 0.49% | ▼ | -4,000 | 1,291 | 1,329 | 1,291 | 1,328 | 63,600 |
2024-06-17 | MERRILL LYNCH INTERNATIONAL | 85,137 | 0.52% | ▼ | -1,300 | 1,295 | 1,296 | 1,271 | 1,292 | 71,900 |
2024-06-13 | MERRILL LYNCH INTERNATIONAL | 86,437 | 0.53% | ▲ | 1,200 | 1,281 | 1,283 | 1,261 | 1,271 | 42,200 |
2024-06-12 | MERRILL LYNCH INTERNATIONAL | 85,237 | 0.52% | ▼ | -5,400 | 1,298 | 1,301 | 1,276 | 1,276 | 43,400 |
2024-06-11 | MERRILL LYNCH INTERNATIONAL | 90,637 | 0.55% | ▼ | -1,800 | 1,304 | 1,308 | 1,298 | 1,298 | 26,400 |
2024-06-10 | MERRILL LYNCH INTERNATIONAL | 92,437 | 0.56% | ▼ | -7,200 | 1,280 | 1,306 | 1,280 | 1,306 | 29,700 |
2024-06-07 | MERRILL LYNCH INTERNATIONAL | 99,637 | 0.61% | ▲ | 1,600 | 1,281 | 1,291 | 1,275 | 1,284 | 25,500 |
2024-06-05 | MERRILL LYNCH INTERNATIONAL | 98,037 | 0.60% | ▲ | 2,100 | 1,306 | 1,313 | 1,290 | 1,290 | 32,400 |
2024-06-03 | MERRILL LYNCH INTERNATIONAL | 95,937 | 0.58% | ▼ | -1,600 | 1,325 | 1,327 | 1,309 | 1,313 | 37,100 |
2024-05-31 | MERRILL LYNCH INTERNATIONAL | 97,537 | 0.59% | ▼ | -100 | 1,305 | 1,320 | 1,305 | 1,319 | 23,700 |
2024-05-30 | MERRILL LYNCH INTERNATIONAL | 97,637 | 0.60% | ▲ | 4,600 | 1,288 | 1,305 | 1,288 | 1,305 | 31,400 |
2024-05-29 | MERRILL LYNCH INTERNATIONAL | 93,037 | 0.57% | ▲ | 4,400 | 1,293 | 1,304 | 1,293 | 1,300 | 50,600 |
2024-05-28 | MERRILL LYNCH INTERNATIONAL | 88,637 | 0.54% | ▲ | 5,000 | 1,314 | 1,315 | 1,293 | 1,293 | 32,300 |
2024-05-27 | MERRILL LYNCH INTERNATIONAL | 83,637 | 0.51% | ▲ | 1,308 | 1,318 | 1,298 | 1,303 | 55,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250325 | 18:00 | 東製綱 | 組織改正および役員人事について |
20250325 | 15:30 | 東製綱 | 自己株式の取得状況及び取得終了に関するお知らせ |
20250303 | 15:30 | 東製綱 | 自己株式取得状況に関するお知らせ |
20250203 | 15:30 | 東製綱 | 自己株式取得状況に関するお知らせ |
20250107 | 17:00 | 東製綱 | 自己株式取得状況に関するお知らせ |
20250107 | 19:15 | 東製綱 | (訂正)自己株式の取得状況に関するお知らせ (会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) の一部訂正に関するお知らせ |
20241202 | 15:30 | 東製綱 | 自己株式取得状況に関するお知らせ |
20241112 | 15:30 | 東製綱 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241112 | 15:30 | 東製綱 | 2025年3月期 配当予想の修正(増配)に関するお知らせ |
20241112 | 15:30 | 東製綱 | 自己株式取得に係る事項の決定に関するお知らせ |
20241112 | 15:30 | 東製綱 | 完全子会社の吸収合併(簡易合併)および債権放棄に関するお知らせ |
20240822 | 15:00 | 東製綱 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240808 | 15:00 | 東製綱 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240725 | 15:50 | 東製綱 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240215 | 15:00 | 東製綱 | 自己株式の取得状況及び取得終了に関するお知らせ |
20240201 | 15:00 | 東製綱 | 自己株式取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5981 | 1 | 東京製綱株式会社 | 2025-04-19 03:20:05 |
5981 | 2 | 営業報告 | 東京製綱 | 2024-06-19 05:23:29 |
5981 | 2 | 有価証券報告書 | 東京製綱 | 2024-06-19 05:23:28 |
5981 | 2 | 決算短信 | 東京製綱 | 2024-06-19 05:23:27 |
5981 | 2 | 実績と業績見通し(連結) | 東京製綱 | 2024-06-19 05:23:26 |
5981 | 2 | セグメント情報(連結) | 東京製綱 | 2024-06-19 05:23:24 |
5981 | 2 | 財務ハイライト(連結) | 東京製綱 | 2024-06-19 05:23:23 |
5981 | 2 | 株主・株式情報 | 東京製綱 | 2024-06-14 12:30:22 |
5981 | 2 | 電子公告 | 東京製綱 | 2024-06-14 12:30:21 |
5981 | 2 | IRカレンダー | 東京製綱 | 2024-06-14 12:30:20 |