| 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 | 647 | 648 | 643 | 644 | 37,300 | -3 | 100% | 100% | 88% | ▼ | 100% | 100% | 98% | 94% | 102% |
| 20240925 | 644 | 648 | 643 | 647 | 25,500 | 3 | 100% | 100% | 68% | ▲ | 100% | 99% | 97% | 94% | 103% |
| 20240926 | 649 | 652 | 646 | 652 | 82,500 | 5 | 101% | 100% | 324% | ▲▲ | 100% | 100% | 99% | 95% | 104% |
| 20240927 | 641 | 644 | 636 | 641 | 65,000 | -11 | 98% | 100% | 79% | ▼ | 100% | 102% | 100% | 93% | 102% |
| 20240930 | 631 | 634 | 624 | 628 | 125,000 | -13 | 98% | 100% | 192% | ▼▼ | 102% | 102% | 100% | 91% | 100% |
| 20241001 | 631 | 645 | 629 | 643 | 58,000 | 15 | 102% | 102% | 46% | ▲ | 100% | 101% | 99% | 94% | 102% |
| 20241002 | 636 | 649 | 635 | 637 | 67,400 | -6 | 99% | 100% | 116% | ▼ | 99% | 99% | 97% | 93% | 101% |
| 20241003 | 649 | 649 | 641 | 644 | 23,500 | 7 | 101% | 99% | 35% | ▲ | 100% | 98% | 97% | 98% | 103% |
| 20241004 | 643 | 645 | 640 | 645 | 26,000 | 1 | 100% | 100% | 111% | ▲▲ | 99% | 97% | 95% | 98% | 103% |
| 20241007 | 647 | 647 | 642 | 642 | 34,400 | -3 | 100% | 99% | 132% | ▼ | 100% | 98% | 96% | 98% | 102% |
| 20241008 | 641 | 642 | 637 | 640 | 43,200 | -2 | 100% | 100% | 126% | ▼▼ | 98% | 99% | 97% | 98% | 102% |
| 20241009 | 640 | 642 | 628 | 630 | 73,500 | -10 | 98% | 98% | 170% | ▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241010 | 630 | 632 | 627 | 628 | 40,400 | -2 | 100% | 100% | 55% | ▼▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241011 | 630 | 632 | 627 | 627 | 30,800 | -1 | 100% | 100% | 76% | ▼▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241015 | 629 | 633 | 626 | 628 | 38,100 | 1 | 100% | 100% | 124% | ▲ | 101% | 100% | 101% | 96% | 100% |
| 20241016 | 627 | 635 | 625 | 632 | 35,500 | 4 | 101% | 101% | 93% | ▲▲ | 100% | 97% | 101% | 97% | 101% |
| 20241017 | 630 | 633 | 628 | 630 | 25,200 | -2 | 100% | 100% | 71% | ▼ | 100% | 97% | 101% | 97% | 100% |
| 20241018 | 630 | 631 | 627 | 627 | 31,500 | -3 | 100% | 100% | 125% | ▼▼ | 99% | 97% | 101% | 96% | 100% |
| 20241021 | 629 | 629 | 625 | 625 | 28,700 | -2 | 100% | 99% | 91% | ▼▼▼ | 98% | 97% | 103% | 96% | 100% |
| 20241022 | 627 | 627 | 613 | 614 | 113,600 | -11 | 98% | 98% | 396% | ▼▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20241023 | 615 | 618 | 613 | 613 | 44,600 | -1 | 100% | 100% | 39% | ▼▼▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241024 | 611 | 613 | 606 | 611 | 102,700 | -2 | 100% | 100% | 230% | ▼▼▼▼▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241025 | 612 | 614 | 601 | 604 | 65,900 | -7 | 99% | 99% | 64% | ▼▼▼▼▼▼▼ | 101% | 101% | 107% | 94% | 100% |
| 20241028 | 604 | 611 | 603 | 611 | 60,500 | 7 | 101% | 101% | 92% | ▲ | 101% | 100% | 106% | 95% | 101% |
| 20241029 | 611 | 616 | 609 | 616 | 40,500 | 5 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 105% | 96% | 102% |
| 20241030 | 614 | 615 | 610 | 612 | 145,400 | -4 | 99% | 100% | 359% | ▼ | 101% | 103% | 107% | 95% | 101% |
| 20241031 | 603 | 608 | 598 | 608 | 173,500 | -4 | 99% | 101% | 119% | ▼▼ | 101% | 103% | 107% | 94% | 101% |
| 20241101 | 602 | 612 | 600 | 611 | 49,100 | 3 | 100% | 101% | 28% | ▲ | 100% | 102% | 106% | 95% | 101% |
| 20241105 | 612 | 613 | 609 | 613 | 42,900 | 2 | 100% | 100% | 87% | ▲▲ | 100% | 104% | 106% | 95% | 101% |
| 20241106 | 612 | 618 | 610 | 614 | 56,700 | 1 | 100% | 100% | 132% | ▲▲▲ | 101% | 103% | 105% | 96% | 102% |
| 20241107 | 618 | 629 | 618 | 622 | 79,300 | 8 | 101% | 101% | 140% | ▲▲▲▲ | 99% | 102% | 103% | 98% | 103% |
| 20241108 | 626 | 627 | 621 | 621 | 39,100 | -1 | 100% | 99% | 49% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20241111 | 621 | 625 | 621 | 622 | 26,000 | 1 | 100% | 100% | 66% | ▲ | 101% | 101% | 103% | 98% | 103% |
| 20241112 | 627 | 634 | 625 | 634 | 52,300 | 12 | 102% | 101% | 201% | ▲▲ | 101% | 103% | 102% | 100% | 105% |
| 20241113 | 630 | 636 | 630 | 636 | 41,600 | 2 | 100% | 101% | 80% | ▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20241114 | 636 | 640 | 635 | 635 | 36,500 | -1 | 100% | 100% | 88% | ▼ | 99% | 102% | 101% | 100% | 105% |
| 20241115 | 636 | 639 | 632 | 632 | 26,600 | -3 | 100% | 99% | 73% | ▼▼ | 101% | 103% | 103% | 99% | 105% |
| 20241118 | 630 | 636 | 626 | 636 | 33,600 | 4 | 101% | 101% | 126% | ▲ | 101% | 100% | 102% | 100% | 105% |
| 20241119 | 639 | 648 | 636 | 646 | 46,500 | 10 | 102% | 101% | 138% | ▲▲ | 100% | 99% | 102% | 100% | 107% |
| 20241120 | 643 | 648 | 639 | 641 | 24,500 | -5 | 99% | 100% | 53% | ▼ | 101% | 99% | 102% | 99% | 106% |
| 20241121 | 641 | 647 | 641 | 646 | 35,600 | 5 | 101% | 101% | 145% | ▲ | 100% | 99% | 101% | 100% | 107% |
| 20241122 | 645 | 651 | 641 | 642 | 53,400 | -4 | 99% | 100% | 150% | ▼ | 99% | 100% | 101% | 99% | 106% |
| 20241125 | 645 | 646 | 637 | 637 | 35,500 | -5 | 99% | 99% | 66% | ▼▼ | 100% | 101% | 103% | 99% | 105% |
| 20241126 | 637 | 643 | 633 | 634 | 21,500 | -3 | 100% | 100% | 61% | ▼▼▼ | 100% | 102% | 103% | 98% | 104% |
| 20241127 | 632 | 633 | 626 | 630 | 31,900 | -4 | 99% | 100% | 148% | ▼▼▼▼ | 101% | 102% | 103% | 98% | 104% |
| 20241128 | 632 | 643 | 631 | 638 | 64,900 | 8 | 101% | 101% | 203% | ▲ | 101% | 99% | 103% | 99% | 105% |
| 20241129 | 637 | 646 | 637 | 643 | 47,900 | 5 | 101% | 101% | 74% | ▲▲ | 99% | 98% | 101% | 100% | 105% |
| 20241202 | 645 | 647 | 640 | 640 | 32,300 | -3 | 100% | 99% | 67% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20241203 | 642 | 647 | 640 | 643 | 22,700 | 3 | 100% | 100% | 70% | ▲ | 98% | 99% | 101% | 100% | 105% |
| 20241204 | 642 | 644 | 630 | 630 | 72,800 | -13 | 98% | 98% | 321% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241205 | 633 | 634 | 628 | 630 | 25,600 | 0 | 100% | 100% | 35% | -- | 101% | 102% | 103% | 98% | 101% |
| 20241206 | 628 | 634 | 627 | 634 | 24,700 | 4 | 101% | 101% | 96% | ▲ | 100% | 102% | 0% | 98% | 102% |
| 20241209 | 635 | 641 | 635 | 638 | 35,300 | 4 | 101% | 100% | 143% | ▲▲ | 99% | 102% | 0% | 99% | 101% |
| 20241210 | 640 | 640 | 636 | 636 | 26,300 | -2 | 100% | 99% | 75% | ▼ | 100% | 103% | 0% | 98% | 101% |
| 20241211 | 638 | 640 | 635 | 640 | 18,100 | 4 | 101% | 100% | 69% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20241212 | 641 | 644 | 638 | 641 | 32,700 | 1 | 100% | 100% | 181% | ▲▲ | 101% | 101% | 0% | 99% | 102% |
| 20241213 | 642 | 648 | 642 | 647 | 45,900 | 6 | 101% | 101% | 140% | ▲▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241216 | 648 | 654 | 647 | 654 | 45,200 | 7 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241217 | 654 | 655 | 648 | 652 | 31,500 | -2 | 100% | 100% | 70% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 654 | 654 | 643 | 645 | 23,600 | -7 | 99% | 99% | 75% | ▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 643 | 650 | 641 | 648 | 27,200 | 3 | 100% | 101% | 115% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 650 | 650 | 643 | 645 | 22,200 | -3 | 100% | 99% | 82% | ▼ | % | % | % | 99% | 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 | 4,800 | 392,300 | 0 | 330,900 | 4,800 | 61,400 |
| 2024-12-06 | 4,900 | 399,000 | 0 | 332,700 | 4,900 | 66,300 |
| 2024-11-29 | 7,000 | 396,600 | 0 | 332,500 | 7,000 | 64,100 |
| 2024-11-22 | 6,800 | 389,200 | 0 | 323,200 | 6,800 | 66,000 |
| 2024-11-15 | 6,700 | 383,900 | 0 | 329,300 | 6,700 | 54,600 |
| 2024-11-08 | 6,700 | 387,900 | 0 | 329,700 | 6,700 | 58,200 |
| 2024-11-01 | 8,700 | 407,600 | 0 | 331,900 | 8,700 | 75,700 |
| 2024-10-25 | 7,300 | 400,700 | 0 | 330,900 | 7,300 | 69,800 |
| 2024-10-18 | 5,700 | 382,900 | 0 | 330,700 | 5,700 | 52,200 |
| 2024-10-11 | 4,700 | 380,900 | 0 | 331,400 | 4,700 | 49,500 |
| 2024-10-04 | 5,400 | 368,100 | 0 | 326,500 | 5,400 | 41,600 |
| 2024-09-27 | 5,000 | 361,600 | 0 | 323,400 | 5,000 | 38,200 |
| 2024-09-20 | 4,800 | 390,100 | 0 | 323,500 | 4,800 | 66,600 |
| 2024-09-13 | 4,300 | 397,500 | 0 | 323,300 | 4,300 | 74,200 |
| 2024-09-06 | 2,400 | 392,700 | 0 | 322,200 | 2,400 | 70,500 |
| 2024-08-30 | 5,700 | 378,900 | 0 | 321,500 | 5,700 | 57,400 |
| 2024-08-23 | 15,200 | 381,900 | 0 | 320,200 | 15,200 | 61,700 |
| 2024-08-16 | 14,200 | 389,400 | 0 | 325,500 | 14,200 | 63,900 |
| 2024-08-09 | 2,700 | 383,200 | 0 | 320,900 | 2,700 | 62,300 |
| 2024-08-02 | 4,700 | 411,400 | 0 | 327,100 | 4,700 | 84,300 |
| 2024-07-26 | 10,700 | 298,400 | 0 | 238,900 | 10,700 | 59,500 |
| 2024-07-19 | 2,400 | 293,400 | 0 | 250,400 | 2,400 | 43,000 |
| 2024-07-12 | 1,500 | 303,300 | 0 | 263,000 | 1,500 | 40,300 |
| 2024-07-05 | 1,300 | 286,300 | 0 | 248,300 | 1,300 | 38,000 |
| 2024-06-28 | 1,400 | 279,200 | 0 | 238,700 | 1,400 | 40,500 |
| 2024-06-21 | 1,400 | 278,000 | 0 | 237,600 | 1,400 | 40,400 |
| 2024-06-14 | 1,600 | 266,500 | 0 | 226,300 | 1,600 | 40,200 |
| 2024-06-07 | 2,100 | 265,200 | 0 | 223,400 | 2,100 | 41,800 |
| 2024-05-31 | 5,300 | 256,000 | 0 | 222,800 | 5,300 | 33,200 |
| 2024-05-24 | 6,000 | 255,300 | 0 | 220,800 | 6,000 | 34,500 |
| 2024-05-17 | 11,300 | 263,000 | 0 | 222,500 | 11,300 | 40,500 |
| 2024-05-10 | 16,600 | 262,100 | 0 | 226,500 | 16,600 | 35,600 |
| 2024-05-02 | 24,900 | 268,800 | 0 | 229,300 | 24,900 | 39,500 |
| 2024-04-26 | 43,200 | 266,900 | 0 | 226,400 | 43,200 | 40,500 |
| 2024-04-19 | 46,400 | 275,700 | 0 | 228,700 | 46,400 | 47,000 |
| 2024-04-12 | 45,400 | 268,900 | 0 | 230,900 | 45,400 | 38,000 |
| 2024-04-05 | 49,800 | 265,600 | 0 | 230,500 | 49,800 | 35,100 |
| 2024-03-29 | 60,400 | 276,300 | 700 | 241,600 | 59,700 | 34,700 |
| 2024-03-22 | 57,100 | 280,900 | 3,600 | 238,100 | 53,500 | 42,800 |
| 2024-03-15 | 50,700 | 307,700 | 0 | 254,400 | 50,700 | 53,300 |
| 2024-03-08 | 44,000 | 383,100 | 0 | 323,200 | 44,000 | 59,900 |
| 2024-03-01 | 40,000 | 387,000 | 0 | 324,300 | 40,000 | 62,700 |
| 2024-02-22 | 39,800 | 388,400 | 0 | 324,900 | 39,800 | 63,500 |
| 2024-02-16 | 39,200 | 414,400 | 0 | 356,400 | 39,200 | 58,000 |
| 2024-02-09 | 40,200 | 407,600 | 0 | 351,300 | 40,200 | 56,300 |
| 2024-02-02 | 45,000 | 416,700 | 0 | 345,100 | 45,000 | 71,600 |
| 2024-01-26 | 52,100 | 410,500 | 0 | 342,800 | 52,100 | 67,700 |
| 2024-01-19 | 15,200 | 297,700 | 0 | 252,900 | 15,200 | 44,800 |
| 2024-01-12 | 10,700 | 298,600 | 0 | 253,900 | 10,700 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:30 | 東洋機械 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:30 | 東洋機械 | 2025年３月期第２四半期（中間期）業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20241030 | 15:30 | 東洋機械 | 特別損失(災害損失引当金繰入額)の計上及び特別利益（災害保険金収入）の計上に関するお知らせ |
| 20240726 | 15:30 | 東洋機械 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:45 | 東洋機械 | 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 |
| 20240625 | 16:20 | 東洋機械 | 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 |
| 20240424 | 15:30 | 東洋機械 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:30 | 東洋機械 | 繰延税金資産の取崩し、通期連結業績予想と実績の差異に関するお知らせ |
| 20240424 | 15:30 | 東洋機械 | 商号の変更及び定款一部変更に関するお知らせ |
| 20240125 | 15:30 | 東洋機械 | 業績予想の修正に関するお知らせ |
| 20240125 | 15:30 | 東洋機械 | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6210 | 1 | 東洋機械金属株式会社 | 2024-12-21 21:26:11 |
| 6210 | 2 | 電子公告 - 東洋機械金属株式会社 | 2024-06-26 01:36:41 |
| 6210 | 2 | 株主優待制度 - 東洋機械金属株式会社 | 2024-06-21 16:40:41 |
| 6210 | 2 | IR情報 - 東洋機械金属株式会社 | 2024-06-18 08:00:00 |
| 6210 | 2 | 株主・投資家情報 - 東洋機械金属株式会社 | 2024-06-18 07:59:59 |
| 6210 | 2 | IR情報 - 東洋機械金属株式会社 | 2024-06-15 12:57:53 |
| 6210 | 2 | IRカレンダー - 東洋機械金属株式会社 | 2024-06-15 12:57:52 |
| 6210 | 3 | 【展示会：御礼】j-dec 2024 - 東洋機械金属株式会社 | 2024-11-28 09:29:35 |
| 6210 | 3 | 【展示会：御礼】名古屋プラスチック工業展2024 - 東洋機械金属株式会社 | 2024-11-28 09:29:34 |
| 6210 | 3 | TOYO PRESS（Vol.334）2024年秋号 - 東洋機械金属株式会社 | 2024-10-08 16:28:39 |