| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 727 | 735 | 723 | 735 | 10,800 | 15 | 102% | 101% | 89% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20250121 | 735 | 736 | 730 | 735 | 7,900 | 0 | 100% | 100% | 73% | -- | 101% | 101% | 105% | 97% | 102% |
| 20250122 | 736 | 742 | 732 | 741 | 14,800 | 6 | 101% | 101% | 187% | ▲ | 100% | 100% | 104% | 98% | 103% |
| 20250123 | 741 | 744 | 739 | 739 | 4,400 | -2 | 100% | 100% | 30% | ▼ | 99% | 100% | 105% | 97% | 103% |
| 20250124 | 739 | 744 | 735 | 735 | 15,300 | -4 | 99% | 99% | 348% | ▼▼ | 100% | 99% | 106% | 97% | 102% |
| 20250127 | 742 | 744 | 736 | 743 | 10,200 | 8 | 101% | 100% | 67% | ▲ | 101% | 100% | 106% | 98% | 103% |
| 20250128 | 739 | 744 | 734 | 744 | 11,400 | 1 | 100% | 101% | 112% | ▲▲ | 99% | 100% | 106% | 98% | 103% |
| 20250129 | 743 | 744 | 734 | 735 | 11,800 | -9 | 99% | 99% | 104% | ▼ | 101% | 102% | 108% | 97% | 102% |
| 20250130 | 732 | 742 | 724 | 738 | 94,600 | 3 | 100% | 101% | 802% | ▲ | 100% | 101% | 109% | 97% | 103% |
| 20250131 | 738 | 741 | 730 | 738 | 7,400 | 0 | 100% | 100% | 8% | -- | 101% | 101% | 109% | 97% | 103% |
| 20250203 | 738 | 743 | 735 | 742 | 4,400 | 4 | 101% | 101% | 59% | ▲ | 100% | 103% | 108% | 99% | 103% |
| 20250204 | 744 | 746 | 740 | 744 | 6,200 | 2 | 100% | 100% | 141% | ▲▲ | 100% | 103% | 108% | 99% | 103% |
| 20250205 | 744 | 746 | 741 | 746 | 4,200 | 2 | 100% | 100% | 68% | ▲▲▲ | 100% | 102% | 108% | 100% | 104% |
| 20250206 | 744 | 750 | 742 | 742 | 12,000 | -4 | 99% | 100% | 286% | ▼ | 100% | 103% | 108% | 99% | 103% |
| 20250207 | 743 | 749 | 741 | 741 | 6,500 | -1 | 100% | 100% | 54% | ▼▼ | 103% | 103% | 108% | 99% | 103% |
| 20250210 | 747 | 770 | 746 | 767 | 26,400 | 26 | 104% | 103% | 406% | ▲ | 98% | 100% | 105% | 100% | 107% |
| 20250212 | 765 | 765 | 744 | 753 | 8,900 | -14 | 98% | 98% | 34% | ▼ | 101% | 103% | 107% | 98% | 105% |
| 20250213 | 752 | 765 | 747 | 758 | 8,100 | 5 | 101% | 101% | 91% | ▲ | 101% | 102% | 111% | 99% | 105% |
| 20250214 | 755 | 765 | 755 | 765 | 12,000 | 7 | 101% | 101% | 148% | ▲▲ | 101% | 103% | 110% | 100% | 106% |
| 20250217 | 761 | 769 | 760 | 767 | 10,500 | 2 | 100% | 101% | 88% | ▲▲▲ | 100% | 102% | 109% | 100% | 104% |
| 20250218 | 768 | 769 | 762 | 768 | 7,900 | 1 | 100% | 100% | 75% | ▲▲▲▲ | 101% | 101% | 110% | 100% | 104% |
| 20250219 | 768 | 776 | 765 | 773 | 8,300 | 5 | 101% | 101% | 105% | ▲▲▲▲▲ | 100% | 101% | 110% | 100% | 105% |
| 20250220 | 769 | 779 | 768 | 771 | 9,000 | -2 | 100% | 100% | 108% | ▼ | 99% | 101% | 107% | 100% | 105% |
| 20250225 | 792 | 792 | 770 | 787 | 10,600 | 16 | 102% | 99% | 118% | ▲ | 99% | 102% | 108% | 100% | 107% |
| 20250226 | 788 | 788 | 775 | 777 | 1,700 | -10 | 99% | 99% | 16% | ▼ | 99% | 102% | 108% | 99% | 106% |
| 20250227 | 782 | 783 | 773 | 773 | 700 | -4 | 99% | 99% | 41% | ▼▼ | 101% | 103% | 110% | 98% | 105% |
| 20250228 | 769 | 783 | 769 | 779 | 3,100 | 6 | 101% | 101% | 443% | ▲ | 102% | 103% | 108% | 99% | 106% |
| 20250303 | 784 | 807 | 782 | 802 | 13,700 | 23 | 103% | 102% | 442% | ▲▲ | 100% | 101% | 107% | 100% | 109% |
| 20250304 | 793 | 799 | 788 | 791 | 2,100 | -11 | 99% | 100% | 15% | ▼ | 101% | 100% | 107% | 99% | 107% |
| 20250305 | 790 | 794 | 785 | 794 | 5,000 | 3 | 100% | 101% | 238% | ▲ | 100% | 101% | 107% | 99% | 107% |
| 20250306 | 790 | 803 | 786 | 788 | 12,100 | -6 | 99% | 100% | 242% | ▼ | 102% | 102% | 107% | 98% | 106% |
| 20250307 | 788 | 810 | 787 | 804 | 6,600 | 16 | 102% | 102% | 55% | ▲ | 99% | 101% | 106% | 100% | 109% |
| 20250310 | 799 | 805 | 792 | 792 | 16,300 | -12 | 99% | 99% | 247% | ▼ | 99% | 106% | 107% | 99% | 107% |
| 20250311 | 786 | 787 | 777 | 781 | 3,100 | -11 | 99% | 99% | 19% | ▼▼ | 102% | 107% | 108% | 97% | 105% |
| 20250312 | 780 | 800 | 778 | 794 | 31,300 | 13 | 102% | 102% | 1010% | ▲ | 102% | 106% | 106% | 99% | 105% |
| 20250313 | 790 | 815 | 787 | 805 | 47,500 | 11 | 101% | 102% | 152% | ▲▲ | 100% | 106% | 103% | 100% | 107% |
| 20250314 | 800 | 839 | 798 | 803 | 74,300 | -2 | 100% | 100% | 156% | ▼ | 101% | 102% | 99% | 100% | 106% |
| 20250317 | 828 | 838 | 805 | 835 | 92,200 | 32 | 104% | 101% | 124% | ▲ | 101% | 102% | 96% | 100% | 109% |
| 20250318 | 831 | 841 | 831 | 837 | 48,600 | 2 | 100% | 101% | 53% | ▲▲ | 100% | 101% | 94% | 100% | 109% |
| 20250319 | 835 | 839 | 833 | 833 | 22,800 | -4 | 100% | 100% | 47% | ▼ | 101% | 101% | 92% | 100% | 108% |
| 20250321 | 837 | 848 | 835 | 848 | 40,900 | 15 | 102% | 101% | 179% | ▲ | 99% | 100% | 91% | 100% | 110% |
| 20250324 | 848 | 855 | 835 | 843 | 68,700 | -5 | 99% | 99% | 168% | ▼ | 99% | 98% | 91% | 99% | 109% |
| 20250325 | 849 | 850 | 843 | 844 | 15,800 | 1 | 100% | 99% | 23% | ▲ | 100% | 97% | 91% | 100% | 109% |
| 20250326 | 845 | 850 | 843 | 844 | 19,800 | 0 | 100% | 100% | 125% | -- | 100% | 97% | 91% | 100% | 109% |
| 20250327 | 846 | 852 | 841 | 844 | 15,500 | 0 | 100% | 100% | 78% | -- | 100% | 95% | 92% | 100% | 109% |
| 20250328 | 837 | 848 | 834 | 835 | 17,800 | -9 | 99% | 100% | 115% | ▼ | 100% | 96% | 93% | 98% | 107% |
| 20250331 | 822 | 828 | 810 | 821 | 38,100 | -14 | 98% | 100% | 214% | ▼▼ | 100% | 92% | 92% | 97% | 105% |
| 20250401 | 825 | 835 | 807 | 821 | 31,800 | 0 | 100% | 100% | 83% | -- | 97% | 91% | 93% | 97% | 105% |
| 20250402 | 821 | 823 | 795 | 796 | 40,200 | -25 | 97% | 97% | 126% | ▼ | 99% | 95% | 96% | 94% | 102% |
| 20250403 | 795 | 796 | 780 | 787 | 16,200 | -9 | 99% | 99% | 40% | ▼▼ | 98% | 98% | 0% | 93% | 101% |
| 20250404 | 777 | 778 | 757 | 758 | 11,500 | -29 | 96% | 98% | 71% | ▼▼▼ | 98% | 101% | 0% | 89% | 100% |
| 20250408 | 763 | 764 | 745 | 745 | 12,700 | -13 | 98% | 98% | 110% | ▼▼▼▼ | 98% | 104% | 0% | 88% | 100% |
| 20250409 | 745 | 745 | 728 | 731 | 9,900 | -14 | 98% | 98% | 78% | ▼▼▼▼▼ | 97% | 97% | 0% | 86% | 100% |
| 20250410 | 776 | 780 | 755 | 755 | 5,900 | 24 | 103% | 97% | 60% | ▲ | 101% | 101% | 0% | 89% | 103% |
| 20250411 | 752 | 762 | 730 | 762 | 21,500 | 7 | 101% | 101% | 364% | ▲▲ | 101% | 99% | 0% | 90% | 104% |
| 20250414 | 766 | 775 | 761 | 772 | 2,000 | 10 | 101% | 101% | 9% | ▲▲▲ | 98% | 99% | 0% | 91% | 106% |
| 20250415 | 769 | 770 | 745 | 751 | 24,600 | -21 | 97% | 98% | 1230% | ▼ | 98% | 0% | 0% | 89% | 103% |
| 20250416 | 764 | 764 | 750 | 750 | 11,200 | -1 | 100% | 98% | 46% | ▼▼ | 100% | 0% | 0% | 88% | 103% |
| 20250417 | 759 | 762 | 753 | 762 | 1,800 | 12 | 102% | 100% | 16% | ▲ | 100% | 0% | 0% | 90% | 104% |
| 20250418 | 760 | 768 | 760 | 760 | 1,400 | -2 | 100% | 100% | 78% | ▼ | % | % | % | 90% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,000 | 44,600 | 0 | 10,600 | 1,000 | 34,000 |
| 2025-04-04 | 1,300 | 44,700 | 0 | 11,600 | 1,300 | 33,100 |
| 2025-03-28 | 2,300 | 35,200 | 0 | 12,900 | 2,300 | 22,300 |
| 2025-03-21 | 2,300 | 53,600 | 0 | 13,000 | 2,300 | 40,600 |
| 2025-03-14 | 300 | 51,800 | 0 | 18,800 | 300 | 33,000 |
| 2025-03-07 | 500 | 32,500 | 0 | 11,000 | 500 | 21,500 |
| 2025-02-28 | 400 | 32,700 | 0 | 10,700 | 400 | 22,000 |
| 2025-02-21 | 400 | 34,000 | 0 | 11,100 | 400 | 22,900 |
| 2025-02-14 | 400 | 39,400 | 0 | 11,000 | 400 | 28,400 |
| 2025-02-07 | 200 | 34,600 | 0 | 9,100 | 200 | 25,500 |
| 2025-01-31 | 100 | 34,900 | 0 | 9,400 | 100 | 25,500 |
| 2025-01-24 | 500 | 34,400 | 0 | 9,000 | 500 | 25,400 |
| 2025-01-17 | 0 | 36,700 | 0 | 9,100 | 0 | 27,600 |
| 2025-01-10 | 200 | 35,200 | 0 | 9,300 | 200 | 25,900 |
| 2024-12-27 | 400 | 37,200 | 0 | 8,300 | 400 | 28,900 |
| 2024-12-20 | 3,300 | 41,600 | 0 | 11,400 | 3,300 | 30,200 |
| 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 |
|---|---|---|---|
| 20250325 | 15:00 | 東亜ディーケーケー | 代表取締役及びそのほか役員の異動に関するお知らせ |
| 20250314 | 15:00 | 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 |
| 20250314 | 15:00 | 東亜ディーケーケー | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20250210 | 16:00 | 東亜ディーケーケー | 2025年3月期 第3四半期決算短信〔日本基準〕（連結) |
| 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
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 | 2025-04-19 04:21:45 |
| 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 |