| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,211 | 1,226 | 1,192 | 1,205 | 48,300 | -22 | 98% | 100% | 125% | ▼▼ | 100% | 101% | 94% | 97% | 115% |
| 20240726 | 1,216 | 1,224 | 1,197 | 1,216 | 26,300 | 11 | 101% | 100% | 54% | ▲ | 101% | 96% | 94% | 98% | 116% |
| 20240729 | 1,220 | 1,248 | 1,212 | 1,235 | 41,100 | 19 | 102% | 101% | 156% | ▲▲ | 98% | 87% | 94% | 100% | 118% |
| 20240730 | 1,236 | 1,236 | 1,202 | 1,207 | 98,000 | -28 | 98% | 98% | 238% | ▼ | 102% | 86% | 97% | 97% | 115% |
| 20240731 | 1,197 | 1,229 | 1,188 | 1,224 | 34,200 | 17 | 101% | 102% | 35% | ▲ | 96% | 86% | 95% | 99% | 117% |
| 20240801 | 1,230 | 1,230 | 1,159 | 1,175 | 58,000 | -49 | 96% | 96% | 170% | ▼ | 99% | 96% | 107% | 95% | 112% |
| 20240802 | 1,095 | 1,123 | 1,080 | 1,080 | 164,200 | -95 | 92% | 99% | 283% | ▼▼ | 91% | 109% | 120% | 87% | 103% |
| 20240805 | 985 | 1,007 | 887 | 894 | 226,000 | -186 | 83% | 91% | 138% | ▼▼▼ | 103% | 109% | 119% | 72% | 100% |
| 20240806 | 999 | 1,038 | 998 | 1,033 | 124,200 | 139 | 116% | 103% | 55% | ▲ | 104% | 109% | 118% | 83% | 116% |
| 20240807 | 1,008 | 1,083 | 1,001 | 1,052 | 61,000 | 19 | 102% | 104% | 49% | ▲▲ | 101% | 107% | 115% | 85% | 118% |
| 20240808 | 1,029 | 1,063 | 1,018 | 1,044 | 95,200 | -8 | 99% | 101% | 156% | ▼ | 102% | 109% | 112% | 84% | 117% |
| 20240809 | 1,056 | 1,081 | 1,052 | 1,076 | 54,000 | 32 | 103% | 102% | 57% | ▲ | 102% | 108% | 111% | 87% | 120% |
| 20240813 | 1,064 | 1,086 | 1,064 | 1,086 | 50,400 | 10 | 101% | 102% | 93% | ▲▲ | 102% | 104% | 110% | 88% | 121% |
| 20240814 | 1,080 | 1,099 | 1,076 | 1,098 | 44,600 | 12 | 101% | 102% | 88% | ▲▲▲ | 100% | 102% | 108% | 89% | 123% |
| 20240815 | 1,096 | 1,102 | 1,088 | 1,098 | 30,900 | 0 | 100% | 100% | 69% | -- | 104% | 102% | 107% | 89% | 123% |
| 20240816 | 1,110 | 1,149 | 1,110 | 1,149 | 48,200 | 51 | 105% | 104% | 156% | ▲ | 97% | 99% | 103% | 93% | 129% |
| 20240819 | 1,149 | 1,149 | 1,107 | 1,111 | 30,200 | -38 | 97% | 97% | 63% | ▼ | 100% | 103% | 106% | 90% | 124% |
| 20240820 | 1,121 | 1,123 | 1,111 | 1,119 | 19,700 | 8 | 101% | 100% | 65% | ▲ | 99% | 103% | 99% | 90% | 125% |
| 20240821 | 1,120 | 1,120 | 1,108 | 1,112 | 15,200 | -7 | 99% | 99% | 77% | ▼ | 101% | 103% | 101% | 90% | 124% |
| 20240822 | 1,121 | 1,130 | 1,116 | 1,130 | 5,700 | 18 | 102% | 101% | 38% | ▲ | 101% | 103% | 102% | 91% | 126% |
| 20240823 | 1,130 | 1,145 | 1,117 | 1,142 | 14,000 | 12 | 101% | 101% | 246% | ▲▲ | 102% | 104% | 103% | 92% | 128% |
| 20240826 | 1,126 | 1,151 | 1,125 | 1,150 | 21,800 | 8 | 101% | 102% | 156% | ▲▲▲ | 101% | 103% | 104% | 93% | 129% |
| 20240827 | 1,145 | 1,170 | 1,142 | 1,158 | 20,900 | 8 | 101% | 101% | 96% | ▲▲▲▲ | 99% | 102% | 103% | 95% | 130% |
| 20240828 | 1,158 | 1,158 | 1,127 | 1,145 | 14,300 | -13 | 99% | 99% | 68% | ▼ | 101% | 103% | 104% | 94% | 128% |
| 20240829 | 1,151 | 1,167 | 1,141 | 1,165 | 20,600 | 20 | 102% | 101% | 144% | ▲ | 101% | 95% | 103% | 99% | 130% |
| 20240830 | 1,164 | 1,179 | 1,164 | 1,172 | 10,900 | 7 | 101% | 101% | 53% | ▲▲ | 100% | 91% | 101% | 100% | 131% |
| 20240902 | 1,184 | 1,197 | 1,166 | 1,180 | 16,100 | 8 | 101% | 100% | 148% | ▲▲▲ | 100% | 91% | 101% | 100% | 132% |
| 20240903 | 1,181 | 1,187 | 1,177 | 1,185 | 17,200 | 5 | 100% | 100% | 107% | ▲▲▲▲ | 96% | 92% | 104% | 100% | 115% |
| 20240904 | 1,155 | 1,160 | 1,100 | 1,104 | 65,900 | -81 | 93% | 96% | 383% | ▼ | 98% | 96% | 109% | 93% | 106% |
| 20240905 | 1,099 | 1,119 | 1,075 | 1,080 | 50,200 | -24 | 98% | 98% | 76% | ▼▼ | 98% | 98% | 110% | 91% | 103% |
| 20240906 | 1,094 | 1,095 | 1,069 | 1,069 | 41,400 | -11 | 99% | 98% | 82% | ▼▼▼ | 102% | 104% | 117% | 90% | 100% |
| 20240909 | 1,033 | 1,058 | 1,032 | 1,058 | 31,300 | -11 | 99% | 102% | 76% | ▼▼▼▼ | 100% | 102% | 114% | 89% | 100% |
| 20240910 | 1,061 | 1,082 | 1,056 | 1,056 | 24,800 | -2 | 100% | 100% | 79% | ▼▼▼▼▼ | 98% | 105% | 114% | 89% | 100% |
| 20240911 | 1,058 | 1,079 | 1,034 | 1,042 | 36,300 | -14 | 99% | 98% | 146% | ▼▼▼▼▼▼ | 101% | 107% | 114% | 88% | 100% |
| 20240912 | 1,061 | 1,094 | 1,061 | 1,073 | 22,800 | 31 | 103% | 101% | 63% | ▲ | 100% | 107% | 112% | 91% | 103% |
| 20240913 | 1,073 | 1,090 | 1,068 | 1,076 | 27,700 | 3 | 100% | 100% | 121% | ▲▲ | 100% | 107% | 112% | 91% | 103% |
| 20240917 | 1,079 | 1,098 | 1,070 | 1,084 | 24,300 | 8 | 101% | 100% | 88% | ▲▲▲ | 101% | 108% | 110% | 91% | 104% |
| 20240918 | 1,099 | 1,124 | 1,099 | 1,111 | 28,700 | 27 | 102% | 101% | 118% | ▲▲▲▲ | 101% | 106% | 107% | 94% | 107% |
| 20240919 | 1,127 | 1,137 | 1,122 | 1,133 | 42,200 | 22 | 102% | 101% | 147% | ▲▲▲▲▲ | 100% | 104% | 104% | 96% | 109% |
| 20240920 | 1,156 | 1,157 | 1,131 | 1,152 | 57,900 | 19 | 102% | 100% | 137% | ▲▲▲▲▲▲ | 100% | 103% | 100% | 97% | 111% |
| 20240924 | 1,159 | 1,175 | 1,152 | 1,157 | 36,100 | 5 | 100% | 100% | 62% | ▲▲▲▲▲▲▲ | 103% | 101% | 99% | 98% | 111% |
| 20240925 | 1,158 | 1,198 | 1,158 | 1,188 | 44,700 | 31 | 103% | 103% | 124% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 96% | 100% | 114% |
| 20240926 | 1,196 | 1,207 | 1,180 | 1,197 | 29,600 | 9 | 101% | 100% | 66% | ▲▲▲▲▲▲▲▲▲ | 101% | 100% | 97% | 100% | 115% |
| 20240927 | 1,182 | 1,196 | 1,174 | 1,191 | 28,400 | -6 | 99% | 101% | 96% | ▼ | 100% | 103% | 99% | 99% | 114% |
| 20240930 | 1,152 | 1,179 | 1,150 | 1,153 | 28,300 | -38 | 97% | 100% | 100% | ▼▼ | 101% | 104% | 98% | 96% | 111% |
| 20241001 | 1,160 | 1,180 | 1,160 | 1,169 | 9,700 | 16 | 101% | 101% | 34% | ▲ | 101% | 103% | 97% | 98% | 112% |
| 20241002 | 1,172 | 1,205 | 1,169 | 1,185 | 36,300 | 16 | 101% | 101% | 374% | ▲▲ | 99% | 97% | 95% | 99% | 114% |
| 20241003 | 1,200 | 1,220 | 1,167 | 1,184 | 58,700 | -1 | 100% | 99% | 162% | ▼ | 100% | 97% | 97% | 99% | 114% |
| 20241004 | 1,180 | 1,193 | 1,170 | 1,180 | 32,300 | -4 | 100% | 100% | 55% | ▼▼ | 101% | 95% | 91% | 99% | 113% |
| 20241007 | 1,199 | 1,209 | 1,187 | 1,206 | 28,700 | 26 | 102% | 101% | 89% | ▲ | 98% | 96% | 0% | 100% | 116% |
| 20241008 | 1,191 | 1,200 | 1,162 | 1,163 | 27,900 | -43 | 96% | 98% | 97% | ▼ | 97% | 97% | 0% | 96% | 112% |
| 20241009 | 1,178 | 1,182 | 1,139 | 1,148 | 34,200 | -15 | 99% | 97% | 123% | ▼▼ | 97% | 94% | 0% | 95% | 110% |
| 20241010 | 1,178 | 1,178 | 1,126 | 1,139 | 27,100 | -9 | 99% | 97% | 79% | ▼▼▼ | 101% | 98% | 0% | 94% | 109% |
| 20241011 | 1,131 | 1,154 | 1,128 | 1,145 | 15,900 | 6 | 101% | 101% | 59% | ▲ | 99% | 99% | 0% | 95% | 107% |
| 20241015 | 1,149 | 1,162 | 1,135 | 1,138 | 53,100 | -7 | 99% | 99% | 334% | ▼ | 101% | 104% | 0% | 94% | 106% |
| 20241016 | 1,095 | 1,140 | 1,092 | 1,111 | 67,900 | -27 | 98% | 101% | 128% | ▼▼ | 100% | 98% | 0% | 92% | 102% |
| 20241017 | 1,113 | 1,140 | 1,098 | 1,108 | 36,100 | -3 | 100% | 100% | 53% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 1,109 | 1,123 | 1,104 | 1,108 | 33,700 | 0 | 100% | 100% | 93% | -- | 103% | 0% | 0% | 92% | 100% |
| 20241021 | 1,110 | 1,142 | 1,110 | 1,140 | 43,400 | 32 | 103% | 103% | 129% | ▲ | 95% | 0% | 0% | 95% | 103% |
| 20241022 | 1,147 | 1,155 | 1,095 | 1,095 | 48,500 | -45 | 96% | 95% | 112% | ▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 12,800 | 302,700 | 8,000 | 125,600 | 4,800 | 177,100 |
| 2024-10-11 | 13,800 | 303,500 | 8,000 | 120,900 | 5,800 | 182,600 |
| 2024-10-04 | 15,300 | 287,400 | 8,000 | 116,800 | 7,300 | 170,600 |
| 2024-09-27 | 13,300 | 315,300 | 8,000 | 117,200 | 5,300 | 198,100 |
| 2024-09-20 | 12,200 | 320,200 | 8,000 | 124,100 | 4,200 | 196,100 |
| 2024-09-13 | 9,200 | 316,500 | 8,000 | 120,300 | 1,200 | 196,200 |
| 2024-09-06 | 9,700 | 313,700 | 8,000 | 119,000 | 1,700 | 194,700 |
| 2024-08-30 | 9,900 | 309,400 | 8,000 | 122,200 | 1,900 | 187,200 |
| 2024-08-23 | 12,900 | 306,500 | 8,000 | 114,200 | 4,900 | 192,300 |
| 2024-08-16 | 9,900 | 316,400 | 8,000 | 113,900 | 1,900 | 202,500 |
| 2024-08-09 | 9,300 | 300,900 | 8,000 | 116,000 | 1,300 | 184,900 |
| 2024-08-02 | 8,100 | 355,300 | 8,000 | 166,900 | 100 | 188,400 |
| 2024-07-26 | 11,800 | 353,200 | 8,000 | 146,300 | 3,800 | 206,900 |
| 2024-07-19 | 12,700 | 359,500 | 8,000 | 156,200 | 4,700 | 203,300 |
| 2024-07-12 | 10,400 | 217,300 | 8,000 | 71,700 | 2,400 | 145,600 |
| 2024-07-05 | 9,500 | 201,500 | 8,000 | 64,800 | 1,500 | 136,700 |
| 2024-06-28 | 9,800 | 187,300 | 8,000 | 58,500 | 1,800 | 128,800 |
| 2024-06-21 | 11,100 | 186,800 | 8,000 | 57,500 | 3,100 | 129,300 |
| 2024-06-14 | 10,300 | 154,000 | 8,000 | 63,900 | 2,300 | 90,100 |
| 2024-06-07 | 10,500 | 157,000 | 8,000 | 62,900 | 2,500 | 94,100 |
| 2024-05-31 | 16,100 | 156,200 | 8,000 | 62,500 | 8,100 | 93,700 |
| 2024-05-24 | 103,100 | 143,400 | 8,000 | 57,200 | 95,100 | 86,200 |
| 2024-05-17 | 47,400 | 145,600 | 8,000 | 55,600 | 39,400 | 90,000 |
| 2024-05-10 | 30,100 | 151,700 | 8,000 | 55,100 | 22,100 | 96,600 |
| 2024-05-02 | 23,300 | 151,800 | 8,000 | 61,500 | 15,300 | 90,300 |
| 2024-04-26 | 17,600 | 149,700 | 8,000 | 59,300 | 9,600 | 90,400 |
| 2024-04-19 | 17,400 | 161,900 | 8,000 | 58,400 | 9,400 | 103,500 |
| 2024-04-12 | 17,700 | 159,200 | 8,000 | 61,600 | 9,700 | 97,600 |
| 2024-04-05 | 18,800 | 161,000 | 8,000 | 55,000 | 10,800 | 106,000 |
| 2024-03-29 | 19,800 | 171,300 | 8,000 | 55,100 | 11,800 | 116,200 |
| 2024-03-22 | 19,500 | 185,800 | 8,000 | 53,400 | 11,500 | 132,400 |
| 2024-03-15 | 18,300 | 193,800 | 8,000 | 48,000 | 10,300 | 145,800 |
| 2024-03-08 | 18,200 | 204,200 | 8,000 | 51,100 | 10,200 | 153,100 |
| 2024-03-01 | 16,500 | 222,700 | 8,000 | 55,400 | 8,500 | 167,300 |
| 2024-02-22 | 15,200 | 222,400 | 8,000 | 57,400 | 7,200 | 165,000 |
| 2024-02-16 | 14,000 | 218,500 | 8,000 | 59,600 | 6,000 | 158,900 |
| 2024-02-09 | 13,800 | 213,900 | 8,000 | 64,000 | 5,800 | 149,900 |
| 2024-02-02 | 16,600 | 215,000 | 8,000 | 60,800 | 8,600 | 154,200 |
| 2024-01-26 | 17,400 | 227,500 | 8,000 | 62,800 | 9,400 | 164,700 |
| 2024-01-19 | 15,900 | 226,700 | 8,000 | 52,800 | 7,900 | 173,900 |
| 2024-01-12 | 19,400 | 220,400 | 8,000 | 53,900 | 11,400 | 166,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,000 | 0.25% | ▼ | -25,370 | 1,236 | 1,236 | 1,202 | 1,207 | 98,000 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 50,370 | 0.51% | ▲ | 1,216 | 1,224 | 1,197 | 1,216 | 26,300 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 42,770 | 0.43% | ▼ | -6,300 | 1,134 | 1,134 | 1,111 | 1,116 | 94,800 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 49,070 | 0.50% | ▲ | 970 | 1,095 | 1,108 | 1,072 | 1,072 | 40,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6505 | 1 | 東洋電機製造株式会社 | 2024-10-23 00:23:31 |
| 6505 | 2 | よくあるご質問｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:27 |
| 6505 | 2 | 電子公告｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:26 |
| 6505 | 2 | 株主情報｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:25 |
| 6505 | 2 | 株式事務のご案内｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:24 |
| 6505 | 2 | 株主総会情報｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:23 |
| 6505 | 2 | 配当金｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:21 |
| 6505 | 2 | 個人投資家の皆様へ｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:20 |
| 6505 | 2 | IRスケジュール｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:19 |
| 6505 | 2 | 事業報告書｜IR資料室｜IR情報｜東洋電機製造株式会社 | 2024-06-15 01:26:18 |