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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,324 | 1,334 | 1,304 | 1,304 | 21,600 | -13 | 99% | 98% | 73% | ▼ | 101% | 106% | 111% | 98% | 106% |
20250311 | 1,280 | 1,295 | 1,253 | 1,288 | 25,900 | -16 | 99% | 101% | 120% | ▼▼ | 101% | 105% | 109% | 97% | 105% |
20250312 | 1,300 | 1,324 | 1,290 | 1,314 | 27,300 | 26 | 102% | 101% | 105% | ▲ | 100% | 106% | 107% | 99% | 107% |
20250313 | 1,320 | 1,335 | 1,317 | 1,317 | 10,400 | 3 | 100% | 100% | 38% | ▲▲ | 103% | 106% | 104% | 99% | 107% |
20250314 | 1,317 | 1,355 | 1,314 | 1,355 | 21,400 | 38 | 103% | 103% | 206% | ▲▲▲ | 100% | 102% | 101% | 100% | 110% |
20250317 | 1,359 | 1,367 | 1,350 | 1,361 | 24,000 | 6 | 100% | 100% | 112% | ▲▲▲▲ | 101% | 106% | 101% | 100% | 111% |
20250318 | 1,346 | 1,363 | 1,345 | 1,363 | 8,600 | 2 | 100% | 101% | 36% | ▲▲▲▲▲ | 102% | 104% | 99% | 100% | 111% |
20250319 | 1,368 | 1,400 | 1,368 | 1,400 | 27,800 | 37 | 103% | 102% | 323% | ▲▲▲▲▲▲ | 100% | 101% | 92% | 100% | 114% |
20250321 | 1,396 | 1,400 | 1,379 | 1,392 | 17,900 | -8 | 99% | 100% | 64% | ▼ | 99% | 101% | 92% | 99% | 113% |
20250324 | 1,400 | 1,410 | 1,380 | 1,384 | 13,000 | -8 | 99% | 99% | 73% | ▼▼ | 103% | 101% | 94% | 99% | 113% |
20250325 | 1,393 | 1,433 | 1,393 | 1,428 | 50,100 | 44 | 103% | 103% | 385% | ▲ | 100% | 97% | 94% | 100% | 116% |
20250326 | 1,413 | 1,418 | 1,397 | 1,406 | 18,700 | -22 | 98% | 100% | 37% | ▼ | 101% | 98% | 95% | 98% | 115% |
20250327 | 1,400 | 1,417 | 1,399 | 1,415 | 17,500 | 9 | 101% | 101% | 94% | ▲ | 100% | 96% | 97% | 99% | 115% |
20250328 | 1,418 | 1,418 | 1,400 | 1,412 | 25,200 | -3 | 100% | 100% | 144% | ▼ | 97% | 96% | 98% | 99% | 115% |
20250331 | 1,400 | 1,400 | 1,357 | 1,357 | 39,100 | -55 | 96% | 97% | 155% | ▼▼ | 101% | 92% | 101% | 95% | 111% |
20250401 | 1,365 | 1,409 | 1,365 | 1,374 | 27,100 | 17 | 101% | 101% | 69% | ▲ | 99% | 90% | 100% | 96% | 112% |
20250402 | 1,375 | 1,377 | 1,349 | 1,356 | 37,900 | -18 | 99% | 99% | 140% | ▼ | 102% | 96% | 104% | 95% | 110% |
20250403 | 1,321 | 1,351 | 1,310 | 1,350 | 30,600 | -6 | 100% | 102% | 81% | ▼▼ | 97% | 97% | 106% | 95% | 105% |
20250404 | 1,301 | 1,313 | 1,220 | 1,258 | 67,300 | -92 | 93% | 97% | 220% | ▼▼▼ | 106% | 108% | 118% | 88% | 100% |
20250408 | 1,165 | 1,234 | 1,165 | 1,234 | 32,400 | -24 | 98% | 106% | 48% | ▼▼▼▼ | 98% | 106% | 115% | 86% | 100% |
20250409 | 1,201 | 1,207 | 1,152 | 1,179 | 42,600 | -55 | 96% | 98% | 131% | ▼▼▼▼▼ | 96% | 96% | 105% | 83% | 100% |
20250410 | 1,319 | 1,319 | 1,240 | 1,263 | 46,600 | 84 | 107% | 96% | 109% | ▲ | 101% | 106% | 114% | 88% | 107% |
20250411 | 1,207 | 1,239 | 1,172 | 1,216 | 81,500 | -47 | 96% | 101% | 175% | ▼ | 96% | 99% | 106% | 85% | 103% |
20250414 | 1,299 | 1,304 | 1,245 | 1,253 | 149,500 | 37 | 103% | 96% | 183% | ▲ | 100% | 102% | 109% | 88% | 106% |
20250415 | 1,269 | 1,285 | 1,257 | 1,272 | 65,300 | 19 | 102% | 100% | 44% | ▲▲ | 97% | 103% | 110% | 89% | 108% |
20250416 | 1,271 | 1,271 | 1,224 | 1,227 | 53,900 | -45 | 96% | 97% | 83% | ▼ | 104% | 109% | 114% | 86% | 104% |
20250417 | 1,227 | 1,281 | 1,227 | 1,277 | 66,100 | 50 | 104% | 104% | 123% | ▲ | 100% | 104% | 109% | 89% | 108% |
20250418 | 1,287 | 1,302 | 1,277 | 1,286 | 89,500 | 9 | 101% | 100% | 135% | ▲▲ | 100% | 106% | 109% | 90% | 109% |
20250421 | 1,286 | 1,300 | 1,270 | 1,290 | 58,600 | 4 | 100% | 100% | 65% | ▲▲▲ | 101% | 106% | 109% | 90% | 109% |
20250422 | 1,290 | 1,326 | 1,284 | 1,303 | 31,900 | 13 | 101% | 101% | 54% | ▲▲▲▲ | 101% | 104% | 106% | 91% | 111% |
20250423 | 1,325 | 1,335 | 1,315 | 1,333 | 39,000 | 30 | 102% | 101% | 122% | ▲▲▲▲▲ | 99% | 103% | 105% | 94% | 113% |
20250424 | 1,333 | 1,353 | 1,322 | 1,322 | 25,900 | -11 | 99% | 99% | 66% | ▼ | 102% | 102% | 105% | 93% | 112% |
20250425 | 1,336 | 1,370 | 1,331 | 1,369 | 38,400 | 47 | 104% | 102% | 148% | ▲ | 100% | 101% | 102% | 97% | 116% |
20250428 | 1,370 | 1,393 | 1,351 | 1,373 | 38,100 | 4 | 100% | 100% | 99% | ▲▲ | 100% | 101% | 102% | 100% | 116% |
20250430 | 1,373 | 1,387 | 1,364 | 1,374 | 26,600 | 1 | 100% | 100% | 70% | ▲▲▲ | 99% | 101% | 101% | 100% | 117% |
20250501 | 1,374 | 1,374 | 1,357 | 1,364 | 22,500 | -10 | 99% | 99% | 85% | ▼ | 101% | 102% | 102% | 99% | 116% |
20250502 | 1,360 | 1,377 | 1,340 | 1,369 | 42,400 | 5 | 100% | 101% | 188% | ▲ | 100% | 100% | 100% | 100% | 116% |
20250507 | 1,377 | 1,381 | 1,363 | 1,380 | 26,800 | 11 | 101% | 100% | 63% | ▲▲ | 100% | 99% | 100% | 100% | 117% |
20250508 | 1,381 | 1,381 | 1,361 | 1,375 | 22,500 | -5 | 100% | 100% | 84% | ▼ | 100% | 99% | 100% | 100% | 117% |
20250509 | 1,381 | 1,394 | 1,381 | 1,381 | 13,300 | 6 | 100% | 100% | 59% | ▲ | 100% | 101% | 100% | 100% | 117% |
20250512 | 1,386 | 1,402 | 1,380 | 1,381 | 26,600 | 0 | 100% | 100% | 200% | -- | 98% | 101% | 100% | 100% | 114% |
20250513 | 1,386 | 1,387 | 1,358 | 1,361 | 41,400 | -20 | 99% | 98% | 156% | ▼ | 100% | 101% | 100% | 99% | 112% |
20250514 | 1,371 | 1,380 | 1,360 | 1,371 | 13,200 | 10 | 101% | 100% | 32% | ▲ | 101% | 102% | 101% | 99% | 112% |
20250515 | 1,364 | 1,377 | 1,351 | 1,371 | 24,300 | 0 | 100% | 101% | 184% | -- | 102% | 99% | 100% | 99% | 112% |
20250516 | 1,380 | 1,405 | 1,380 | 1,401 | 26,800 | 30 | 102% | 102% | 110% | ▲ | 99% | 96% | 98% | 100% | 114% |
20250519 | 1,410 | 1,420 | 1,388 | 1,390 | 32,000 | -11 | 99% | 99% | 119% | ▼ | 100% | 98% | 99% | 99% | 109% |
20250520 | 1,389 | 1,399 | 1,381 | 1,390 | 18,100 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 99% | 99% | 108% |
20250521 | 1,386 | 1,399 | 1,371 | 1,371 | 28,700 | -19 | 99% | 99% | 159% | ▼ | 99% | 101% | 101% | 98% | 106% |
20250522 | 1,365 | 1,375 | 1,350 | 1,350 | 30,200 | -21 | 98% | 99% | 105% | ▼▼ | 99% | 101% | 102% | 96% | 104% |
20250523 | 1,350 | 1,361 | 1,333 | 1,341 | 43,600 | -9 | 99% | 99% | 144% | ▼▼▼ | 100% | 99% | 0% | 96% | 101% |
20250526 | 1,358 | 1,364 | 1,348 | 1,356 | 24,100 | 15 | 101% | 100% | 55% | ▲ | 101% | 99% | 0% | 97% | 103% |
20250527 | 1,369 | 1,385 | 1,361 | 1,383 | 36,700 | 27 | 102% | 101% | 152% | ▲▲ | 99% | 97% | 0% | 99% | 103% |
20250528 | 1,380 | 1,390 | 1,366 | 1,366 | 123,600 | -17 | 99% | 99% | 337% | ▼ | 102% | 102% | 0% | 98% | 102% |
20250529 | 1,317 | 1,346 | 1,309 | 1,340 | 73,100 | -26 | 98% | 102% | 59% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
20250530 | 1,338 | 1,363 | 1,333 | 1,349 | 31,700 | 9 | 101% | 101% | 43% | ▲ | 98% | 103% | 0% | 96% | 101% |
20250602 | 1,342 | 1,342 | 1,312 | 1,315 | 46,600 | -34 | 97% | 98% | 147% | ▼ | 102% | 104% | 0% | 94% | 100% |
20250603 | 1,318 | 1,344 | 1,312 | 1,341 | 23,300 | 26 | 102% | 102% | 50% | ▲ | 99% | 0% | 0% | 96% | 102% |
20250604 | 1,339 | 1,352 | 1,318 | 1,325 | 72,400 | -16 | 99% | 99% | 311% | ▼ | 102% | 0% | 0% | 95% | 101% |
20250605 | 1,330 | 1,354 | 1,328 | 1,350 | 41,200 | 25 | 102% | 102% | 57% | ▲ | 102% | 0% | 0% | 96% | 103% |
20250606 | 1,351 | 1,402 | 1,351 | 1,376 | 68,600 | 26 | 102% | 102% | 167% | ▲▲ | % | % | % | 98% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 13,100 | 171,800 | 0 | 83,000 | 13,100 | 88,800 |
2025-05-23 | 13,300 | 174,100 | 0 | 82,500 | 13,300 | 91,600 |
2025-05-16 | 10,200 | 171,300 | 0 | 84,300 | 10,200 | 87,000 |
2025-05-09 | 5,000 | 183,800 | 0 | 87,600 | 5,000 | 96,200 |
2025-05-02 | 5,200 | 188,300 | 0 | 90,400 | 5,200 | 97,900 |
2025-04-25 | 3,800 | 194,000 | 0 | 95,500 | 3,800 | 98,500 |
2025-04-18 | 3,100 | 205,900 | 0 | 103,400 | 3,100 | 102,500 |
2025-04-11 | 4,100 | 208,800 | 0 | 98,400 | 4,100 | 110,400 |
2025-04-04 | 4,300 | 214,200 | 0 | 114,700 | 4,300 | 99,500 |
2025-03-28 | 5,200 | 287,300 | 0 | 129,700 | 5,200 | 157,600 |
2025-03-21 | 5,200 | 266,500 | 0 | 128,200 | 5,200 | 138,300 |
2025-03-14 | 4,200 | 261,800 | 0 | 126,100 | 4,200 | 135,700 |
2025-03-07 | 4,200 | 274,400 | 0 | 122,500 | 4,200 | 151,900 |
2025-02-28 | 3,000 | 216,600 | 0 | 119,200 | 3,000 | 97,400 |
2025-02-21 | 5,400 | 206,400 | 0 | 119,200 | 5,400 | 87,200 |
2025-02-14 | 5,300 | 204,100 | 0 | 121,000 | 5,300 | 83,100 |
2025-02-07 | 6,700 | 206,100 | 0 | 124,500 | 6,700 | 81,600 |
2025-01-31 | 8,100 | 226,800 | 0 | 125,600 | 8,100 | 101,200 |
2025-01-24 | 7,400 | 225,900 | 0 | 111,200 | 7,400 | 114,700 |
2025-01-17 | 14,800 | 225,400 | 0 | 111,000 | 14,800 | 114,400 |
2025-01-10 | 3,800 | 221,200 | 0 | 83,800 | 3,800 | 137,400 |
2024-12-27 | 2,000 | 206,300 | 0 | 78,500 | 2,000 | 127,800 |
2024-12-20 | 1,400 | 251,000 | 0 | 100,800 | 1,400 | 150,200 |
2024-12-13 | 700 | 261,100 | 0 | 101,200 | 700 | 159,900 |
2024-12-06 | 700 | 261,000 | 0 | 94,500 | 700 | 166,500 |
2024-11-29 | 700 | 256,700 | 0 | 87,800 | 700 | 168,900 |
2024-11-22 | 1,600 | 265,300 | 0 | 85,500 | 1,600 | 179,800 |
2024-11-15 | 1,400 | 294,500 | 0 | 116,600 | 1,400 | 177,900 |
2024-11-08 | 1,500 | 299,600 | 0 | 119,100 | 1,500 | 180,500 |
2024-11-01 | 2,100 | 300,300 | 0 | 113,000 | 2,100 | 187,300 |
2024-10-25 | 3,100 | 304,200 | 0 | 123,500 | 3,100 | 180,700 |
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 | 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 |
6505 | 2 | 経営成績の推移|IR資料室|IR情報|東洋電機製造株式会社 | 2024-06-15 01:26:17 |