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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 697 | 700 | 690 | 700 | 115,800 | 7 | 101% | 100% | 153% | ▲▲ | 103% | 105% | 102% | 97% | 102% |
20241226 | 698 | 716 | 698 | 716 | 156,400 | 16 | 102% | 103% | 135% | ▲▲▲ | 100% | 102% | 99% | 100% | 105% |
20241227 | 719 | 722 | 713 | 720 | 95,000 | 4 | 101% | 100% | 61% | ▲▲▲▲ | 100% | 101% | 98% | 100% | 105% |
20241230 | 726 | 735 | 723 | 728 | 106,300 | 8 | 101% | 100% | 112% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 106% |
20250106 | 731 | 737 | 728 | 734 | 163,800 | 6 | 101% | 100% | 154% | ▲▲▲▲▲▲ | 99% | 97% | 98% | 100% | 107% |
20250107 | 737 | 739 | 726 | 731 | 130,700 | -3 | 100% | 99% | 80% | ▼ | 101% | 96% | 99% | 100% | 107% |
20250108 | 730 | 738 | 730 | 734 | 113,400 | 3 | 100% | 101% | 87% | ▲ | 98% | 95% | 99% | 100% | 107% |
20250109 | 731 | 731 | 715 | 718 | 130,600 | -16 | 98% | 98% | 115% | ▼ | 99% | 97% | 100% | 98% | 105% |
20250110 | 723 | 723 | 707 | 713 | 146,200 | -5 | 99% | 99% | 112% | ▼▼ | 98% | 100% | 104% | 97% | 104% |
20250114 | 713 | 714 | 696 | 698 | 143,700 | -15 | 98% | 98% | 98% | ▼▼▼ | 100% | 102% | 107% | 95% | 102% |
20250115 | 700 | 706 | 696 | 698 | 70,400 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 107% | 95% | 102% |
20250116 | 700 | 703 | 694 | 698 | 96,900 | 0 | 100% | 100% | 138% | -- | 100% | 102% | 108% | 95% | 102% |
20250117 | 696 | 699 | 689 | 694 | 70,600 | -4 | 99% | 100% | 73% | ▼ | 102% | 100% | 107% | 95% | 101% |
20250120 | 700 | 714 | 695 | 711 | 83,700 | 17 | 102% | 102% | 119% | ▲ | 99% | 100% | 105% | 97% | 104% |
20250121 | 713 | 715 | 701 | 706 | 130,100 | -5 | 99% | 99% | 155% | ▼ | 100% | 101% | 106% | 96% | 103% |
20250122 | 708 | 718 | 706 | 710 | 277,600 | 4 | 101% | 100% | 213% | ▲ | 99% | 102% | 106% | 97% | 104% |
20250123 | 708 | 708 | 697 | 698 | 159,500 | -12 | 98% | 99% | 57% | ▼ | 99% | 103% | 106% | 95% | 101% |
20250124 | 705 | 711 | 698 | 699 | 279,100 | 1 | 100% | 99% | 175% | ▲ | 100% | 101% | 105% | 95% | 101% |
20250127 | 714 | 723 | 704 | 713 | 215,100 | 14 | 102% | 100% | 77% | ▲▲ | 100% | 102% | 105% | 97% | 103% |
20250128 | 712 | 714 | 702 | 712 | 201,900 | -1 | 100% | 100% | 94% | ▼ | 101% | 98% | 104% | 97% | 103% |
20250129 | 717 | 723 | 715 | 722 | 122,500 | 10 | 101% | 101% | 61% | ▲ | 101% | 99% | 103% | 98% | 104% |
20250130 | 720 | 724 | 716 | 724 | 75,600 | 2 | 100% | 101% | 62% | ▲▲ | 100% | 98% | 103% | 99% | 104% |
20250131 | 724 | 724 | 715 | 723 | 71,300 | -1 | 100% | 100% | 94% | ▼ | 97% | 101% | 104% | 99% | 104% |
20250203 | 718 | 718 | 698 | 699 | 185,600 | -24 | 97% | 97% | 260% | ▼▼ | 99% | 105% | 104% | 95% | 101% |
20250204 | 707 | 707 | 699 | 700 | 132,800 | 1 | 100% | 99% | 72% | ▲ | 101% | 107% | 104% | 95% | 101% |
20250205 | 704 | 716 | 704 | 713 | 128,700 | 13 | 102% | 101% | 97% | ▲▲ | 100% | 106% | 103% | 97% | 103% |
20250206 | 710 | 717 | 710 | 711 | 108,100 | -2 | 100% | 100% | 84% | ▼ | 102% | 98% | 105% | 98% | 102% |
20250207 | 714 | 725 | 711 | 725 | 97,100 | 14 | 102% | 102% | 90% | ▲ | 101% | 99% | 102% | 100% | 104% |
20250210 | 735 | 742 | 733 | 740 | 132,600 | 15 | 102% | 101% | 137% | ▲▲ | 100% | 99% | 100% | 100% | 107% |
20250212 | 752 | 760 | 746 | 750 | 194,200 | 10 | 101% | 100% | 146% | ▲▲▲ | 92% | 99% | 100% | 100% | 108% |
20250213 | 750 | 750 | 682 | 690 | 1,018,700 | -60 | 92% | 92% | 525% | ▼ | 100% | 105% | 107% | 92% | 100% |
20250214 | 700 | 702 | 691 | 698 | 332,900 | 8 | 101% | 100% | 33% | ▲ | 104% | 101% | 106% | 93% | 101% |
20250217 | 706 | 732 | 704 | 731 | 426,900 | 33 | 105% | 104% | 128% | ▲▲ | 101% | 94% | 102% | 97% | 106% |
20250218 | 735 | 748 | 729 | 744 | 558,100 | 13 | 102% | 101% | 131% | ▲▲▲ | 98% | 94% | 101% | 99% | 108% |
20250219 | 744 | 744 | 732 | 732 | 135,300 | -12 | 98% | 98% | 24% | ▼ | 98% | 96% | 103% | 98% | 106% |
20250220 | 730 | 730 | 716 | 716 | 133,900 | -16 | 98% | 98% | 99% | ▼▼ | 99% | 100% | 107% | 95% | 104% |
20250225 | 701 | 701 | 691 | 691 | 206,600 | -25 | 97% | 99% | 154% | ▼▼▼ | 98% | 101% | 108% | 92% | 100% |
20250226 | 695 | 695 | 680 | 684 | 198,100 | -7 | 99% | 98% | 96% | ▼▼▼▼ | 101% | 103% | 109% | 91% | 100% |
20250227 | 692 | 699 | 689 | 698 | 103,000 | 14 | 102% | 101% | 52% | ▲ | 100% | 106% | 109% | 93% | 102% |
20250228 | 690 | 699 | 685 | 693 | 171,800 | -5 | 99% | 100% | 167% | ▼ | 101% | 105% | 109% | 92% | 101% |
20250303 | 694 | 702 | 689 | 702 | 173,400 | 9 | 101% | 101% | 101% | ▲ | 100% | 107% | 108% | 94% | 103% |
20250304 | 700 | 705 | 695 | 701 | 121,100 | -1 | 100% | 100% | 70% | ▼ | 102% | 107% | 107% | 93% | 102% |
20250305 | 702 | 730 | 700 | 715 | 397,500 | 14 | 102% | 102% | 328% | ▲ | 102% | 105% | 105% | 95% | 105% |
20250306 | 717 | 738 | 716 | 728 | 172,400 | 13 | 102% | 102% | 43% | ▲▲ | 101% | 102% | 104% | 97% | 106% |
20250307 | 721 | 729 | 716 | 729 | 134,100 | 1 | 100% | 101% | 78% | ▲▲▲ | 102% | 100% | 102% | 97% | 107% |
20250310 | 735 | 749 | 718 | 747 | 323,900 | 18 | 102% | 102% | 242% | ▲▲▲▲ | 102% | 100% | 0% | 100% | 109% |
20250311 | 735 | 753 | 721 | 750 | 317,100 | 3 | 100% | 102% | 98% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 110% |
20250312 | 747 | 752 | 732 | 738 | 253,200 | -12 | 98% | 99% | 80% | ▼ | 99% | 102% | 0% | 98% | 108% |
20250313 | 737 | 743 | 733 | 733 | 145,600 | -5 | 99% | 99% | 58% | ▼▼ | 101% | 103% | 0% | 98% | 107% |
20250314 | 731 | 736 | 727 | 735 | 107,500 | 2 | 100% | 101% | 74% | ▲ | 100% | 101% | 0% | 98% | 107% |
20250317 | 740 | 751 | 738 | 738 | 182,500 | 3 | 100% | 100% | 170% | ▲▲ | 100% | 100% | 0% | 98% | 108% |
20250318 | 744 | 752 | 740 | 747 | 158,900 | 9 | 101% | 100% | 87% | ▲▲▲ | 100% | 99% | 0% | 100% | 109% |
20250319 | 756 | 762 | 747 | 753 | 258,600 | 6 | 101% | 100% | 163% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 110% |
20250321 | 754 | 762 | 751 | 751 | 106,100 | -2 | 100% | 100% | 41% | ▼ | 98% | 0% | 0% | 100% | 110% |
20250324 | 760 | 760 | 742 | 745 | 126,800 | -6 | 99% | 98% | 120% | ▼▼ | 100% | 0% | 0% | 99% | 109% |
20250325 | 749 | 749 | 742 | 747 | 61,700 | 2 | 100% | 100% | 49% | ▲ | % | % | % | 99% | 109% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 26,800 | 795,000 | 300 | 371,900 | 26,500 | 423,100 |
2025-03-07 | 16,200 | 828,900 | 300 | 367,700 | 15,900 | 461,200 |
2025-02-28 | 7,900 | 880,600 | 100 | 386,600 | 7,800 | 494,000 |
2025-02-21 | 15,700 | 933,300 | 1,600 | 406,700 | 14,100 | 526,600 |
2025-02-14 | 12,300 | 862,800 | 1,600 | 430,700 | 10,700 | 432,100 |
2025-02-07 | 17,700 | 671,800 | 1,600 | 384,100 | 16,100 | 287,700 |
2025-01-31 | 17,200 | 640,200 | 1,600 | 358,100 | 15,600 | 282,100 |
2025-01-24 | 14,200 | 666,300 | 1,600 | 361,000 | 12,600 | 305,300 |
2025-01-17 | 12,700 | 675,600 | 1,600 | 356,800 | 11,100 | 318,800 |
2025-01-10 | 15,700 | 683,200 | 1,700 | 356,700 | 14,000 | 326,500 |
2024-12-27 | 15,900 | 687,500 | 1,600 | 358,200 | 14,300 | 329,300 |
2024-12-20 | 14,000 | 707,200 | 1,700 | 365,100 | 12,300 | 342,100 |
2024-12-13 | 16,100 | 715,600 | 1,700 | 361,600 | 14,400 | 354,000 |
2024-12-06 | 12,300 | 742,200 | 1,600 | 360,600 | 10,700 | 381,600 |
2024-11-29 | 10,300 | 690,500 | 1,600 | 262,100 | 8,700 | 428,400 |
2024-11-22 | 16,700 | 647,500 | 1,600 | 252,500 | 15,100 | 395,000 |
2024-11-15 | 16,400 | 626,300 | 100 | 254,000 | 16,300 | 372,300 |
2024-11-08 | 20,600 | 594,600 | 200 | 255,100 | 20,400 | 339,500 |
2024-11-01 | 14,900 | 584,900 | 300 | 251,300 | 14,600 | 333,600 |
2024-10-25 | 14,200 | 561,000 | 200 | 233,500 | 14,000 | 327,500 |
2024-10-18 | 25,700 | 544,800 | 1,700 | 220,200 | 24,000 | 324,600 |
2024-10-11 | 30,200 | 506,900 | 1,200 | 188,100 | 29,000 | 318,800 |
2024-10-04 | 22,600 | 487,800 | 200 | 164,300 | 22,400 | 323,500 |
2024-09-27 | 24,600 | 501,900 | 200 | 164,100 | 24,400 | 337,800 |
2024-09-20 | 15,200 | 500,000 | 300 | 151,600 | 14,900 | 348,400 |
2024-09-13 | 11,000 | 516,000 | 300 | 152,300 | 10,700 | 363,700 |
2024-09-06 | 13,000 | 523,000 | 200 | 152,100 | 12,800 | 370,900 |
2024-08-30 | 16,700 | 511,700 | 1,100 | 148,700 | 15,600 | 363,000 |
2024-08-23 | 13,800 | 569,400 | 100 | 164,600 | 13,700 | 404,800 |
2024-08-16 | 20,000 | 477,600 | 100 | 146,600 | 19,900 | 331,000 |
2024-08-09 | 18,400 | 497,400 | 200 | 166,900 | 18,200 | 330,500 |
2024-08-02 | 10,300 | 611,400 | 300 | 173,900 | 10,000 | 437,500 |
2024-07-26 | 12,600 | 656,000 | 300 | 205,900 | 12,300 | 450,100 |
2024-07-19 | 17,600 | 624,600 | 300 | 203,000 | 17,300 | 421,600 |
2024-07-12 | 22,200 | 607,400 | 300 | 211,100 | 21,900 | 396,300 |
2024-07-05 | 18,900 | 611,000 | 200 | 184,700 | 18,700 | 426,300 |
2024-06-28 | 21,000 | 605,600 | 300 | 203,300 | 20,700 | 402,300 |
2024-06-21 | 24,400 | 686,300 | 200 | 270,400 | 24,200 | 415,900 |
2024-06-14 | 26,300 | 627,100 | 300 | 274,200 | 26,000 | 352,900 |
2024-06-07 | 25,100 | 525,600 | 200 | 184,100 | 24,900 | 341,500 |
2024-05-31 | 43,800 | 432,000 | 800 | 177,100 | 43,000 | 254,900 |
2024-05-24 | 61,700 | 416,400 | 800 | 185,600 | 60,900 | 230,800 |
2024-05-17 | 138,200 | 492,600 | 7,300 | 207,100 | 130,900 | 285,500 |
2024-05-10 | 59,800 | 526,400 | 6,700 | 213,000 | 53,100 | 313,400 |
2024-05-02 | 62,500 | 522,900 | 6,800 | 221,600 | 55,700 | 301,300 |
2024-04-26 | 48,100 | 513,800 | 800 | 229,000 | 47,300 | 284,800 |
2024-04-19 | 49,000 | 481,400 | 700 | 226,300 | 48,300 | 255,100 |
2024-04-12 | 78,300 | 495,200 | 1,000 | 229,200 | 77,300 | 266,000 |
2024-04-05 | 64,200 | 482,000 | 3,700 | 239,300 | 60,500 | 242,700 |
2024-03-29 | 93,000 | 445,200 | 3,800 | 241,800 | 89,200 | 203,400 |
2024-03-22 | 95,900 | 459,500 | 3,900 | 235,000 | 92,000 | 224,500 |
2024-03-15 | 92,000 | 402,600 | 900 | 228,300 | 91,100 | 174,300 |
2024-03-08 | 144,800 | 460,100 | 1,000 | 298,100 | 143,800 | 162,000 |
2024-03-01 | 144,100 | 503,800 | 900 | 306,200 | 143,200 | 197,600 |
2024-02-22 | 84,300 | 491,300 | 300 | 268,600 | 84,000 | 222,700 |
2024-02-16 | 124,800 | 426,800 | 500 | 258,400 | 124,300 | 168,400 |
2024-02-09 | 124,100 | 484,600 | 500 | 266,700 | 123,600 | 217,900 |
2024-02-02 | 95,800 | 489,800 | 900 | 276,000 | 94,900 | 213,800 |
2024-01-26 | 84,900 | 530,600 | 900 | 283,500 | 84,000 | 247,100 |
2024-01-19 | 116,700 | 416,800 | 500 | 235,900 | 116,200 | 180,900 |
2024-01-12 | 129,100 | 469,000 | 600 | 254,800 | 128,500 | 214,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | Diversified Select Opportunities, LLC | 187,200 | 0.48% | ▼ | -6,000 | 737 | 743 | 733 | 733 | 145,600 |
2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 169,799 | 0.44% | ▼ | -42,700 | 694 | 702 | 689 | 702 | 173,400 |
2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 212,499 | 0.55% | ▼ | -29,900 | 690 | 699 | 685 | 693 | 171,800 |
2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 242,399 | 0.62% | ▲ | 54,600 | 701 | 701 | 691 | 691 | 206,600 |
2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 187,799 | 0.48% | ▼ | -15,300 | 706 | 732 | 704 | 731 | 426,900 |
2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 203,099 | 0.52% | ▼ | -36,100 | 700 | 702 | 691 | 698 | 332,900 |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 239,199 | 0.62% | ▲ | 750 | 750 | 682 | 690 | 1,018,700 | |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 239,199 | 0.62% | ▲ | 750 | 750 | 682 | 690 | 1,018,700 | |
2025-01-16 | Diversified Select Opportunities, LLC | 193,200 | 0.50% | ▲ | 1,100 | 700 | 703 | 694 | 698 | 96,900 |
2025-01-15 | Diversified Select Opportunities, LLC | 192,100 | 0.49% | ▼ | -700 | 700 | 706 | 696 | 698 | 70,400 |
2025-01-10 | Diversified Select Opportunities, LLC | 192,800 | 0.50% | ▲ | 9,000 | 723 | 723 | 707 | 713 | 146,200 |
2024-12-13 | Diversified Select Opportunities, LLC | 183,800 | 0.47% | ▼ | 692 | 703 | 692 | 700 | 98,800 | |
2024-09-04 | Diversified Select Opportunities Capital Management, LLC | 199,300 | 0.51% | ▲ | 10,100 | 717 | 719 | 704 | 705 | 278,000 |
2024-09-03 | Diversified Select Opportunities Capital Management, LLC | 189,200 | 0.49% | ▼ | -13,500 | 761 | 764 | 742 | 742 | 163,900 |
2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,579 | 0.42% | ▼ | -29,341 | 740 | 759 | 738 | 754 | 290,500 |
2024-08-07 | Diversified Select Opportunities Capital Management, LLC | 202,700 | 0.52% | ▼ | -62,600 | 650 | 700 | 645 | 675 | 442,900 |
2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 265,300 | 0.68% | ▼ | -5,400 | 637 | 654 | 593 | 600 | 508,000 |
2024-07-31 | Diversified Select Opportunities Capital Management, LLC | 270,700 | 0.70% | ▲ | 31,600 | 801 | 816 | 790 | 816 | 109,900 |
2024-07-11 | Diversified Select Opportunities Capital Management, LLC | 239,100 | 0.62% | ▲ | 39,000 | 845 | 847 | 829 | 838 | 257,200 |
2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 193,920 | 0.50% | ▲ | 867 | 876 | 863 | 868 | 128,600 | |
2024-06-06 | Diversified Select Opportunities Capital Management, LLC | 200,100 | 0.51% | ▲ | 7,600 | 902 | 903 | 870 | 871 | 232,100 |
2024-06-04 | Diversified Select Opportunities Capital Management, LLC | 192,500 | 0.49% | ▼ | -3,100 | 918 | 928 | 906 | 909 | 198,400 |
2024-05-30 | Diversified Select Opportunities Capital Management, LLC | 195,600 | 0.50% | ▲ | 21,200 | 938 | 947 | 912 | 931 | 244,300 |
2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 174,400 | 0.45% | ▼ | -86,700 | 1,010 | 1,070 | 1,005 | 1,047 | 1,358,400 |
2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 261,100 | 0.67% | ▼ | -30,900 | 885 | 1,034 | 865 | 1,034 | 1,822,400 |
2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 292,000 | 0.75% | ▲ | 73,200 | 905 | 905 | 877 | 884 | 303,300 |
2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 218,800 | 0.56% | ▲ | 908 | 912 | 886 | 907 | 248,000 | |
2024-03-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -253,293 | 976 | 978 | 959 | 959 | 227,300 |
2024-03-22 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -252,493 | 969 | 976 | 950 | 974 | 374,800 |
2024-03-22 | JPM Securities Japan Co Ltd. | 253,293 | 0.65% | ▲ | 969 | 976 | 950 | 974 | 374,800 | |
2024-03-19 | J.P. MORGAN SECURITIES PLC | 252,493 | 0.65% | ▼ | -249,482 | 885 | 891 | 872 | 885 | 302,800 |
2024-03-13 | J.P. MORGAN SECURITIES PLC | 501,975 | 1.30% | ▲ | 800 | 905 | 914 | 873 | 882 | 324,300 |
2024-03-06 | J.P. MORGAN SECURITIES PLC | 501,175 | 1.29% | ▼ | -1,200 | 919 | 938 | 910 | 924 | 344,400 |
2024-03-05 | J.P. MORGAN SECURITIES PLC | 502,375 | 1.30% | ▲ | 502,375 | 893 | 932 | 890 | 920 | 406,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6330 | 1 | 東洋エンジニアリング株式会社 | 2025-03-25 13:22:52 |
6330 | 2 | 業績ハイライト | 東洋エンジニアリング株式会社 | 2025-02-14 15:28:49 |
6330 | 2 | ニュース | 東洋エンジニアリング株式会社 | 2024-12-06 22:29:51 |
6330 | 2 | 当社社長・細井のインタビュー記事が「株主手帳」2024年12月号に掲載されました | 東洋エンジニアリング株式会社のプレスリリース | 2024-12-05 22:29:42 |
6330 | 2 | ニュース | 東洋エンジニアリング株式会社 | 2024-11-27 22:29:12 |
6330 | 2 | インドネシア・アチェにおけるグリーンアンモニア事業“GAIA”に関しPIHC、伊藤忠とJoint Venture Company設立に向けた株主間契約を締結<English follows> | 東洋 | 2024-11-19 21:28:45 |
6330 | 2 | 第69期定時株主総会決議ご通知 | 2024-06-28 23:35:05 |
6330 | 2 | 投資家情報 | 東洋エンジニアリング株式会社 | 2024-06-21 17:31:05 |
6330 | 2 | 電子公告 | 東洋エンジニアリング株式会社 | 2024-06-18 08:07:25 |
6330 | 2 | 株式関連・株主総会 | 東洋エンジニアリング株式会社 | 2024-06-18 08:07:23 |