| 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 | 856 | 858 | 853 | 856 | 16,100 | 0 | 100% | 100% | 248% | -- | 100% | 97% | 93% | 100% | 102% |
| 20240925 | 856 | 858 | 856 | 858 | 14,700 | 2 | 100% | 100% | 91% | ▲ | 100% | 97% | 92% | 100% | 102% |
| 20240926 | 859 | 861 | 854 | 856 | 211,100 | -2 | 100% | 100% | 1436% | ▼ | 99% | 97% | 93% | 100% | 101% |
| 20240927 | 850 | 852 | 842 | 843 | 64,300 | -13 | 98% | 99% | 30% | ▼▼ | 98% | 98% | 93% | 98% | 100% |
| 20240930 | 844 | 845 | 825 | 829 | 7,300 | -14 | 98% | 98% | 11% | ▼▼▼ | 100% | 99% | 94% | 97% | 100% |
| 20241001 | 832 | 838 | 830 | 830 | 4,400 | 1 | 100% | 100% | 60% | ▲ | 98% | 99% | 94% | 97% | 100% |
| 20241002 | 830 | 834 | 812 | 812 | 8,600 | -18 | 98% | 98% | 195% | ▼ | 101% | 100% | 95% | 95% | 100% |
| 20241003 | 816 | 829 | 816 | 826 | 5,300 | 14 | 102% | 101% | 62% | ▲ | 100% | 96% | 94% | 96% | 102% |
| 20241004 | 827 | 829 | 822 | 824 | 2,300 | -2 | 100% | 100% | 43% | ▼ | 99% | 96% | 93% | 96% | 101% |
| 20241007 | 829 | 829 | 821 | 821 | 2,100 | -3 | 100% | 99% | 91% | ▼▼ | 99% | 96% | 94% | 96% | 101% |
| 20241008 | 821 | 821 | 812 | 812 | 7,000 | -9 | 99% | 99% | 333% | ▼▼▼ | 98% | 97% | 94% | 95% | 100% |
| 20241009 | 813 | 816 | 792 | 798 | 15,100 | -14 | 98% | 98% | 216% | ▼▼▼▼ | 99% | 98% | 95% | 93% | 100% |
| 20241010 | 800 | 802 | 791 | 793 | 22,400 | -5 | 99% | 99% | 148% | ▼▼▼▼▼ | 100% | 99% | 96% | 92% | 100% |
| 20241011 | 790 | 792 | 784 | 788 | 27,700 | -5 | 99% | 100% | 124% | ▼▼▼▼▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241015 | 786 | 788 | 785 | 785 | 10,500 | -3 | 100% | 100% | 38% | ▼▼▼▼▼▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241016 | 783 | 785 | 780 | 784 | 14,800 | -1 | 100% | 100% | 141% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241017 | 781 | 781 | 776 | 780 | 13,300 | -4 | 99% | 100% | 90% | ▼▼▼▼▼▼▼▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241018 | 778 | 782 | 776 | 778 | 7,700 | -2 | 100% | 100% | 58% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 91% | 100% |
| 20241021 | 778 | 778 | 775 | 778 | 9,100 | 0 | 100% | 100% | 118% | -- | 100% | 98% | 99% | 91% | 100% |
| 20241022 | 778 | 781 | 774 | 775 | 6,300 | -3 | 100% | 100% | 69% | ▼ | 99% | 97% | 99% | 90% | 100% |
| 20241023 | 775 | 777 | 770 | 770 | 8,700 | -5 | 99% | 99% | 138% | ▼▼ | 99% | 98% | 100% | 90% | 100% |
| 20241024 | 770 | 772 | 762 | 765 | 17,000 | -5 | 99% | 99% | 195% | ▼▼▼ | 99% | 96% | 100% | 89% | 100% |
| 20241025 | 765 | 767 | 760 | 760 | 12,500 | -5 | 99% | 99% | 74% | ▼▼▼▼ | 99% | 97% | 101% | 90% | 100% |
| 20241028 | 760 | 766 | 753 | 753 | 14,100 | -7 | 99% | 99% | 113% | ▼▼▼▼▼ | 100% | 98% | 98% | 91% | 100% |
| 20241029 | 753 | 757 | 751 | 755 | 19,700 | 2 | 100% | 100% | 140% | ▲ | 97% | 98% | 99% | 91% | 100% |
| 20241030 | 752 | 755 | 731 | 731 | 139,400 | -24 | 97% | 97% | 708% | ▼ | 100% | 101% | 101% | 88% | 100% |
| 20241031 | 733 | 736 | 727 | 736 | 30,700 | 5 | 101% | 100% | 22% | ▲ | 101% | 102% | 101% | 89% | 101% |
| 20241101 | 732 | 742 | 728 | 739 | 27,000 | 3 | 100% | 101% | 88% | ▲▲ | 99% | 101% | 100% | 90% | 101% |
| 20241105 | 738 | 739 | 730 | 734 | 10,200 | -5 | 99% | 99% | 38% | ▼ | 100% | 104% | 100% | 89% | 100% |
| 20241106 | 735 | 737 | 732 | 732 | 5,300 | -2 | 100% | 100% | 52% | ▼▼ | 99% | 103% | 98% | 90% | 100% |
| 20241107 | 744 | 747 | 737 | 739 | 9,000 | 7 | 101% | 99% | 170% | ▲ | 100% | 99% | 98% | 93% | 101% |
| 20241108 | 745 | 747 | 737 | 747 | 3,800 | 8 | 101% | 100% | 42% | ▲▲ | 101% | 100% | 99% | 94% | 102% |
| 20241111 | 741 | 749 | 741 | 749 | 5,500 | 2 | 100% | 101% | 145% | ▲▲▲ | 102% | 98% | 96% | 95% | 102% |
| 20241112 | 755 | 769 | 746 | 768 | 25,200 | 19 | 103% | 102% | 458% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 105% |
| 20241113 | 741 | 748 | 732 | 739 | 13,600 | -29 | 96% | 100% | 54% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241114 | 739 | 749 | 736 | 736 | 5,500 | -3 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 99% | 94% | 101% |
| 20241115 | 736 | 739 | 731 | 738 | 6,300 | 2 | 100% | 100% | 115% | ▲ | 100% | 99% | 99% | 95% | 101% |
| 20241118 | 739 | 746 | 739 | 741 | 7,000 | 3 | 100% | 100% | 111% | ▲▲ | 100% | 99% | 99% | 95% | 101% |
| 20241119 | 741 | 742 | 736 | 740 | 6,400 | -1 | 100% | 100% | 91% | ▼ | 99% | 98% | 99% | 95% | 101% |
| 20241120 | 742 | 742 | 734 | 734 | 7,400 | -6 | 99% | 99% | 116% | ▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20241121 | 740 | 740 | 729 | 731 | 18,000 | -3 | 100% | 99% | 243% | ▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241122 | 732 | 735 | 729 | 730 | 8,100 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241125 | 733 | 734 | 730 | 730 | 7,500 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 100% | 95% | 100% |
| 20241126 | 730 | 733 | 727 | 727 | 11,300 | -3 | 100% | 100% | 151% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241127 | 728 | 730 | 725 | 725 | 13,000 | -2 | 100% | 100% | 115% | ▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241128 | 725 | 728 | 721 | 721 | 18,600 | -4 | 99% | 99% | 143% | ▼▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241129 | 722 | 725 | 721 | 724 | 10,300 | 3 | 100% | 100% | 55% | ▲ | 100% | 100% | 101% | 94% | 100% |
| 20241202 | 723 | 723 | 721 | 722 | 9,500 | -2 | 100% | 100% | 92% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241203 | 724 | 726 | 722 | 725 | 12,500 | 3 | 100% | 100% | 132% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241204 | 726 | 727 | 721 | 726 | 11,200 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20241205 | 726 | 727 | 719 | 723 | 31,800 | -3 | 100% | 100% | 284% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241206 | 728 | 728 | 721 | 721 | 8,600 | -2 | 100% | 99% | 27% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241209 | 725 | 726 | 721 | 726 | 16,700 | 5 | 101% | 100% | 194% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241210 | 729 | 732 | 726 | 732 | 19,300 | 6 | 101% | 100% | 116% | ▲▲ | 99% | 99% | 0% | 99% | 102% |
| 20241211 | 733 | 733 | 723 | 724 | 14,400 | -8 | 99% | 99% | 75% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 726 | 727 | 723 | 725 | 12,200 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 725 | 729 | 725 | 728 | 15,400 | 3 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 730 | 734 | 728 | 729 | 8,300 | 1 | 100% | 100% | 54% | ▲▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241217 | 729 | 736 | 725 | 725 | 16,400 | -4 | 99% | 99% | 198% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 725 | 725 | 722 | 725 | 10,300 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 722 | 724 | 722 | 724 | 6,300 | -1 | 100% | 100% | 61% | ▼ | 101% | 0% | 0% | 99% | 100% |
| 20241220 | 724 | 735 | 723 | 730 | 29,100 | 6 | 101% | 101% | 462% | ▲ | % | % | % | 100% | 101% |
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 | 3,300 | 38,200 | 0 | 6,100 | 3,300 | 32,100 |
| 2024-12-06 | 3,800 | 35,900 | 0 | 3,200 | 3,800 | 32,700 |
| 2024-11-29 | 4,800 | 34,400 | 0 | 3,200 | 4,800 | 31,200 |
| 2024-11-22 | 4,900 | 30,900 | 0 | 3,000 | 4,900 | 27,900 |
| 2024-11-15 | 6,400 | 30,500 | 0 | 3,500 | 6,400 | 27,000 |
| 2024-11-08 | 6,300 | 39,500 | 0 | 5,300 | 6,300 | 34,200 |
| 2024-11-01 | 7,600 | 40,700 | 0 | 5,500 | 7,600 | 35,200 |
| 2024-10-25 | 5,100 | 28,200 | 0 | 3,300 | 5,100 | 24,900 |
| 2024-10-18 | 5,200 | 20,800 | 0 | 2,300 | 5,200 | 18,500 |
| 2024-10-11 | 4,800 | 19,300 | 0 | 2,100 | 4,800 | 17,200 |
| 2024-10-04 | 5,100 | 16,800 | 0 | 1,800 | 5,100 | 15,000 |
| 2024-09-27 | 11,300 | 17,300 | 0 | 1,800 | 11,300 | 15,500 |
| 2024-09-20 | 63,000 | 18,200 | 47,100 | 2,000 | 15,900 | 16,200 |
| 2024-09-13 | 56,300 | 18,900 | 47,100 | 1,800 | 9,200 | 17,100 |
| 2024-09-06 | 38,500 | 24,500 | 32,200 | 1,900 | 6,300 | 22,600 |
| 2024-08-30 | 5,000 | 22,500 | 3,100 | 1,900 | 1,900 | 20,600 |
| 2024-08-23 | 1,700 | 23,000 | 900 | 1,900 | 800 | 21,100 |
| 2024-08-16 | 700 | 22,500 | 100 | 1,900 | 600 | 20,600 |
| 2024-08-09 | 1,000 | 25,100 | 100 | 2,100 | 900 | 23,000 |
| 2024-08-02 | 500 | 23,400 | 100 | 2,400 | 400 | 21,000 |
| 2024-07-26 | 600 | 23,300 | 100 | 2,900 | 500 | 20,400 |
| 2024-07-19 | 500 | 28,500 | 100 | 5,400 | 400 | 23,100 |
| 2024-07-12 | 800 | 29,400 | 100 | 5,400 | 700 | 24,000 |
| 2024-07-05 | 800 | 28,100 | 100 | 5,300 | 700 | 22,800 |
| 2024-06-28 | 300 | 27,700 | 100 | 4,700 | 200 | 23,000 |
| 2024-06-21 | 300 | 26,400 | 100 | 4,300 | 200 | 22,100 |
| 2024-06-14 | 300 | 25,700 | 100 | 4,000 | 200 | 21,700 |
| 2024-06-07 | 300 | 25,700 | 100 | 3,900 | 200 | 21,800 |
| 2024-05-31 | 1,800 | 24,300 | 100 | 3,500 | 1,700 | 20,800 |
| 2024-05-24 | 1,900 | 23,400 | 100 | 3,700 | 1,800 | 19,700 |
| 2024-05-17 | 900 | 24,000 | 100 | 3,900 | 800 | 20,100 |
| 2024-05-10 | 1,100 | 24,700 | 100 | 4,200 | 1,000 | 20,500 |
| 2024-05-02 | 1,800 | 26,300 | 100 | 3,900 | 1,700 | 22,400 |
| 2024-04-26 | 800 | 30,000 | 100 | 4,400 | 700 | 25,600 |
| 2024-04-19 | 900 | 37,500 | 100 | 4,700 | 800 | 32,800 |
| 2024-04-12 | 1,400 | 25,600 | 100 | 3,200 | 1,300 | 22,400 |
| 2024-04-05 | 1,400 | 22,800 | 100 | 2,700 | 1,300 | 20,100 |
| 2024-03-29 | 1,500 | 23,400 | 100 | 3,600 | 1,400 | 19,800 |
| 2024-03-22 | 1,700 | 23,400 | 100 | 2,700 | 1,600 | 20,700 |
| 2024-03-15 | 700 | 21,400 | 100 | 3,600 | 600 | 17,800 |
| 2024-03-08 | 500 | 23,100 | 100 | 4,500 | 400 | 18,600 |
| 2024-03-01 | 1,900 | 16,700 | 100 | 2,300 | 1,800 | 14,400 |
| 2024-02-22 | 2,100 | 21,100 | 100 | 2,500 | 2,000 | 18,600 |
| 2024-02-16 | 900 | 19,300 | 100 | 3,700 | 800 | 15,600 |
| 2024-02-09 | 1,000 | 20,400 | 100 | 2,400 | 900 | 18,000 |
| 2024-02-02 | 900 | 21,700 | 100 | 2,500 | 800 | 19,200 |
| 2024-01-26 | 2,100 | 20,600 | 100 | 3,900 | 2,000 | 16,700 |
| 2024-01-19 | 1,900 | 22,500 | 100 | 4,200 | 1,800 | 18,300 |
| 2024-01-12 | 1,800 | 12,900 | 100 | 900 | 1,700 | 12,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 16:00 | 東亜ディーケーケー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結) |
| 20240805 | 15:00 | 東亜ディーケーケー | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240711 | 15:00 | 東亜ディーケーケー | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240626 | 16:00 | 東亜ディーケーケー | 支配株主等に関する事項について |
| 20240426 | 12:20 | 東亜ディーケーケー | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240329 | 11:20 | 東亜ディーケーケー | （訂正）「配当予想の修正（増配）に関するお知らせ」の一部訂正について |
| 20240326 | 15:00 | 東亜ディーケーケー | 役員の異動に関するお知らせ |
| 20240326 | 13:36 | 東亜ディーケーケー | 配当予想の修正（増配）に関するお知らせ |
| 20240130 | 15:00 | 東亜ディーケーケー | 2024年3月期第3四半期決算短信〔日本基準〕（連結) |
| 20240116 | 13:00 | 東亜ディーケーケー | 株主優待制度の一部変更（拡充）に関するお知らせ |
| 20240112 | 16:00 | 東亜ディーケーケー | 取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVH1 | 350 | 2024-12-05 15:48 | 東亜ディーケーケー株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6848 | 1 | トップ | 東亜ディーケーケー株式会社 | 2024-12-21 22:25:53 |
| 6848 | 2 | 個人投資家向け会社説明動画を公開しました | ニュースリリース | 東亜ディーケーケー株式会社 | 2024-11-27 22:31:25 |
| 6848 | 2 | IRお問い合わせ | IR情報 | 東亜ディーケーケー株式会社 | 2024-06-19 06:37:04 |
| 6848 | 2 | 株主・投資家の皆さま | 東亜ディーケーケー株式会社 | 2024-06-18 08:32:14 |
| 6848 | 2 | 個人投資家の皆さまへ | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:16 |
| 6848 | 2 | 免責事項 | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:15 |
| 6848 | 2 | よくあるご質問 | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:13 |
| 6848 | 2 | IRスケジュール | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:12 |
| 6848 | 2 | 電子公告 | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:11 |
| 6848 | 2 | 株主情報：定款 | 東亜ディーケーケー株式会社 | 2024-06-14 13:40:09 |