| 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 | 2,000 | 2,036 | 2,000 | 2,015 | 285,800 | -5 | 100% | 101% | 216% | ▼ | 100% | 102% | 97% | 91% | 100% |
| 20240726 | 2,036 | 2,051 | 2,022 | 2,029 | 168,600 | 14 | 101% | 100% | 59% | ▲ | 100% | 94% | 98% | 92% | 101% |
| 20240729 | 2,030 | 2,053 | 2,019 | 2,031 | 277,000 | 2 | 100% | 100% | 164% | ▲ | 103% | 94% | 98% | 92% | 101% |
| 20240730 | 2,025 | 2,222 | 1,985 | 2,082 | 721,300 | 51 | 103% | 103% | 260% | ▲ | 101% | 91% | 97% | 94% | 103% |
| 20240731 | 2,044 | 2,097 | 2,026 | 2,069 | 432,700 | -13 | 99% | 101% | 60% | ▼ | 94% | 92% | 98% | 94% | 103% |
| 20240801 | 2,027 | 2,027 | 1,897 | 1,911 | 571,800 | -158 | 92% | 94% | 132% | ▼ | 100% | 97% | 104% | 87% | 100% |
| 20240802 | 1,914 | 1,934 | 1,882 | 1,907 | 550,500 | -4 | 100% | 100% | 96% | ▼ | 95% | 101% | 109% | 88% | 100% |
| 20240805 | 1,827 | 1,882 | 1,689 | 1,730 | 519,700 | -177 | 91% | 95% | 94% | ▼ | 99% | 100% | 106% | 81% | 100% |
| 20240806 | 1,890 | 1,917 | 1,823 | 1,866 | 268,200 | 136 | 108% | 99% | 52% | ▲ | 102% | 106% | 110% | 87% | 108% |
| 20240807 | 1,811 | 1,907 | 1,802 | 1,854 | 198,600 | -12 | 99% | 102% | 74% | ▼ | 100% | 104% | 108% | 86% | 107% |
| 20240808 | 1,851 | 1,896 | 1,839 | 1,851 | 303,200 | -3 | 100% | 100% | 153% | ▼ | 98% | 104% | 106% | 86% | 107% |
| 20240809 | 1,891 | 1,891 | 1,826 | 1,850 | 250,000 | -1 | 100% | 98% | 82% | ▼▼ | 101% | 105% | 107% | 87% | 107% |
| 20240813 | 1,874 | 1,898 | 1,851 | 1,889 | 216,000 | 39 | 102% | 101% | 86% | ▲ | 102% | 104% | 106% | 89% | 109% |
| 20240814 | 1,889 | 1,947 | 1,885 | 1,928 | 233,400 | 39 | 102% | 102% | 108% | ▲▲ | 101% | 103% | 105% | 91% | 111% |
| 20240815 | 1,907 | 1,942 | 1,900 | 1,932 | 288,500 | 4 | 100% | 101% | 124% | ▲▲▲ | 101% | 101% | 102% | 92% | 112% |
| 20240816 | 1,954 | 1,975 | 1,946 | 1,967 | 216,100 | 35 | 102% | 101% | 75% | ▲▲▲▲ | 99% | 100% | 101% | 94% | 114% |
| 20240819 | 1,973 | 1,983 | 1,942 | 1,960 | 165,100 | -7 | 100% | 99% | 76% | ▼ | 100% | 99% | 101% | 94% | 113% |
| 20240820 | 1,977 | 1,982 | 1,954 | 1,970 | 86,400 | 10 | 101% | 100% | 52% | ▲ | 100% | 100% | 100% | 95% | 114% |
| 20240821 | 1,959 | 1,964 | 1,945 | 1,960 | 119,600 | -10 | 99% | 100% | 138% | ▼ | 100% | 99% | 99% | 94% | 113% |
| 20240822 | 1,985 | 1,988 | 1,961 | 1,980 | 107,400 | 20 | 101% | 100% | 90% | ▲ | 99% | 99% | 100% | 95% | 114% |
| 20240823 | 1,974 | 1,982 | 1,945 | 1,961 | 144,300 | -19 | 99% | 99% | 134% | ▼ | 100% | 101% | 101% | 94% | 113% |
| 20240826 | 1,960 | 1,972 | 1,947 | 1,964 | 134,400 | 3 | 100% | 100% | 93% | ▲ | 100% | 101% | 101% | 94% | 114% |
| 20240827 | 1,973 | 1,973 | 1,951 | 1,964 | 101,500 | 0 | 100% | 100% | 76% | -- | 101% | 103% | 104% | 94% | 114% |
| 20240828 | 1,950 | 1,961 | 1,942 | 1,961 | 174,400 | -3 | 100% | 101% | 172% | ▼ | 99% | 102% | 103% | 95% | 113% |
| 20240829 | 1,963 | 1,969 | 1,947 | 1,952 | 150,000 | -9 | 100% | 99% | 86% | ▼▼ | 102% | 100% | 104% | 99% | 113% |
| 20240830 | 1,951 | 1,995 | 1,951 | 1,982 | 210,300 | 30 | 102% | 102% | 140% | ▲ | 99% | 98% | 101% | 100% | 115% |
| 20240902 | 2,000 | 2,003 | 1,977 | 1,988 | 138,200 | 6 | 100% | 99% | 66% | ▲▲ | 101% | 98% | 102% | 100% | 115% |
| 20240903 | 1,988 | 2,007 | 1,988 | 1,999 | 58,400 | 11 | 101% | 101% | 42% | ▲▲▲ | 99% | 98% | 103% | 100% | 108% |
| 20240904 | 1,975 | 1,983 | 1,946 | 1,950 | 198,600 | -49 | 98% | 99% | 340% | ▼ | 101% | 99% | 105% | 98% | 105% |
| 20240905 | 1,933 | 1,989 | 1,925 | 1,958 | 265,400 | 8 | 100% | 101% | 134% | ▲ | 100% | 98% | 104% | 98% | 106% |
| 20240906 | 1,958 | 1,976 | 1,945 | 1,953 | 125,200 | -5 | 100% | 100% | 47% | ▼ | 101% | 100% | 106% | 98% | 106% |
| 20240909 | 1,920 | 1,943 | 1,906 | 1,942 | 159,000 | -11 | 99% | 101% | 127% | ▼▼ | 99% | 99% | 105% | 97% | 103% |
| 20240910 | 1,935 | 1,947 | 1,923 | 1,923 | 161,700 | -19 | 99% | 99% | 102% | ▼▼▼ | 99% | 102% | 106% | 96% | 100% |
| 20240911 | 1,903 | 1,916 | 1,875 | 1,884 | 231,900 | -39 | 98% | 99% | 143% | ▼▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20240912 | 1,918 | 1,932 | 1,901 | 1,920 | 148,900 | 36 | 102% | 100% | 64% | ▲ | 100% | 104% | 106% | 96% | 102% |
| 20240913 | 1,905 | 1,918 | 1,897 | 1,906 | 147,900 | -14 | 99% | 100% | 99% | ▼ | 100% | 103% | 105% | 95% | 101% |
| 20240917 | 1,920 | 1,927 | 1,895 | 1,921 | 193,900 | 15 | 101% | 100% | 131% | ▲ | 101% | 103% | 104% | 96% | 102% |
| 20240918 | 1,935 | 1,953 | 1,930 | 1,946 | 98,500 | 25 | 101% | 101% | 51% | ▲▲ | 100% | 103% | 102% | 97% | 103% |
| 20240919 | 1,978 | 1,989 | 1,964 | 1,970 | 98,000 | 24 | 101% | 100% | 99% | ▲▲▲ | 99% | 102% | 101% | 99% | 105% |
| 20240920 | 1,998 | 1,998 | 1,974 | 1,981 | 310,000 | 11 | 101% | 99% | 316% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20240924 | 2,000 | 2,011 | 1,978 | 1,985 | 123,400 | 4 | 100% | 99% | 40% | ▲▲▲▲▲ | 101% | 99% | 100% | 99% | 105% |
| 20240925 | 1,976 | 2,008 | 1,975 | 1,992 | 130,200 | 7 | 100% | 101% | 106% | ▲▲▲▲▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20240926 | 2,024 | 2,028 | 1,997 | 2,028 | 163,500 | 36 | 102% | 100% | 126% | ▲▲▲▲▲▲▲ | 101% | 99% | 99% | 100% | 108% |
| 20240927 | 1,984 | 2,007 | 1,983 | 2,003 | 180,300 | -25 | 99% | 101% | 110% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20240930 | 1,958 | 1,977 | 1,933 | 1,960 | 206,900 | -43 | 98% | 100% | 115% | ▼▼ | 100% | 103% | 100% | 97% | 104% |
| 20241001 | 1,959 | 1,968 | 1,935 | 1,964 | 170,100 | 4 | 100% | 100% | 82% | ▲ | 99% | 103% | 101% | 97% | 104% |
| 20241002 | 1,955 | 1,972 | 1,940 | 1,944 | 131,000 | -20 | 99% | 99% | 77% | ▼ | 99% | 100% | 99% | 96% | 103% |
| 20241003 | 1,980 | 1,990 | 1,970 | 1,970 | 88,400 | 26 | 101% | 99% | 67% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20241004 | 1,982 | 1,986 | 1,975 | 1,980 | 110,800 | 10 | 101% | 100% | 125% | ▲▲ | 100% | 98% | 98% | 98% | 105% |
| 20241007 | 2,005 | 2,020 | 1,997 | 2,014 | 161,400 | 34 | 102% | 100% | 146% | ▲▲▲ | 99% | 99% | 0% | 99% | 107% |
| 20241008 | 1,994 | 1,998 | 1,963 | 1,971 | 125,200 | -43 | 98% | 99% | 78% | ▼ | 99% | 99% | 0% | 97% | 105% |
| 20241009 | 1,982 | 1,988 | 1,960 | 1,968 | 111,200 | -3 | 100% | 99% | 89% | ▼▼ | 100% | 99% | 0% | 97% | 104% |
| 20241010 | 1,977 | 1,982 | 1,968 | 1,974 | 89,600 | 6 | 100% | 100% | 81% | ▲ | 100% | 99% | 0% | 97% | 105% |
| 20241011 | 1,970 | 1,978 | 1,963 | 1,963 | 104,200 | -11 | 99% | 100% | 116% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20241015 | 1,980 | 1,986 | 1,958 | 1,968 | 111,300 | 5 | 100% | 99% | 107% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241016 | 1,950 | 1,977 | 1,941 | 1,948 | 141,300 | -20 | 99% | 100% | 127% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241017 | 1,950 | 1,965 | 1,935 | 1,935 | 93,000 | -13 | 99% | 99% | 66% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,951 | 1,953 | 1,937 | 1,953 | 83,300 | 18 | 101% | 100% | 90% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 1,953 | 1,969 | 1,947 | 1,963 | 91,700 | 10 | 101% | 101% | 110% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,963 | 1,980 | 1,958 | 1,968 | 119,800 | 5 | 100% | 100% | 131% | ▲▲▲ | % | % | % | 97% | 102% |
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 | 18,600 | 429,800 | 16,800 | 100,800 | 1,800 | 329,000 |
| 2024-10-11 | 19,400 | 422,700 | 16,700 | 100,800 | 2,700 | 321,900 |
| 2024-10-04 | 20,800 | 420,500 | 16,800 | 98,000 | 4,000 | 322,500 |
| 2024-09-27 | 20,800 | 414,600 | 16,700 | 91,900 | 4,100 | 322,700 |
| 2024-09-20 | 21,100 | 414,400 | 16,700 | 91,800 | 4,400 | 322,600 |
| 2024-09-13 | 21,000 | 419,800 | 16,700 | 92,100 | 4,300 | 327,700 |
| 2024-09-06 | 18,600 | 424,400 | 13,200 | 92,100 | 5,400 | 332,300 |
| 2024-08-30 | 25,300 | 440,700 | 19,600 | 105,400 | 5,700 | 335,300 |
| 2024-08-23 | 25,200 | 443,500 | 19,600 | 103,200 | 5,600 | 340,300 |
| 2024-08-16 | 25,200 | 442,400 | 19,600 | 98,800 | 5,600 | 343,600 |
| 2024-08-09 | 161,100 | 782,100 | 154,600 | 436,400 | 6,500 | 345,700 |
| 2024-08-02 | 169,100 | 851,800 | 163,600 | 471,800 | 5,500 | 380,000 |
| 2024-07-26 | 5,100 | 832,000 | 400 | 463,700 | 4,700 | 368,300 |
| 2024-07-19 | 4,700 | 855,100 | 300 | 459,200 | 4,400 | 395,900 |
| 2024-07-12 | 7,900 | 863,400 | 300 | 453,400 | 7,600 | 410,000 |
| 2024-07-05 | 5,300 | 845,400 | 300 | 472,300 | 5,000 | 373,100 |
| 2024-06-28 | 6,900 | 820,400 | 600 | 441,500 | 6,300 | 378,900 |
| 2024-06-21 | 25,300 | 819,800 | 600 | 425,400 | 24,700 | 394,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:30 | 東海理電 | 従業員向け株式報酬制度の導入に伴う 第三者割当による自己株式の処分に関するお知らせ |
| 20240730 | 15:30 | 東海理電 | 従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240730 | 14:40 | 東海理電 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 14:00 | 東海理電 | （訂正・数値データ訂正）「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240628 | 16:00 | 東海理電 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240613 | 15:30 | 東海理電 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240529 | 13:00 | 東海理電 | 東海理化が目指す将来像への挑戦～企業価値向上に向けた成長戦略～ |
| 20240514 | 17:00 | 東海理電 | 従業員向け株式報酬制度の導入に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240425 | 14:40 | 東海理電 | 剰余金の配当（増配及び創立75周年記念配当）に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 業績予想値と実績値との差異に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 支配株主等に関する事項について |
| 20240425 | 14:40 | 東海理電 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 代表取締役の異動に関するお知らせ |
| 20240417 | 16:30 | 東海理電 | 当社製品搭載車両の市場回収処置（リコール）に関するお知らせ |
| 20240201 | 14:40 | 東海理電 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 14:40 | 東海理電 | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6995 | 1 | 株式会社東海理化 | 2024-10-23 05:22:52 |
| 6995 | 2 | 2024/07/30IR情報従業員向け株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ | 2024-07-31 03:34:33 |
| 6995 | 2 | 2024/07/30IR情報従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ | 2024-07-31 03:34:31 |
| 6995 | 2 | 決算短信 | IR資料 | 株主・投資家情報 | 株式会社東海理化 | 2024-07-31 03:29:47 |
| 6995 | 2 | 決算説明会 | IR資料 | 株主・投資家情報 | 株式会社東海理化 | 2024-07-31 03:29:45 |
| 6995 | 2 | 2024/07/26IR情報「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ | 2024-07-26 22:34:05 |
| 6995 | 2 | 2024/06/28IR情報譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-06-29 04:32:43 |
| 6995 | 2 | x.com | 2024-06-26 18:41:13 |
| 6995 | 2 | IR情報 | ニュース | 株式会社東海理化 | 2024-06-26 18:41:12 |
| 6995 | 2 | 株主総会情報 | 株主・投資家情報 | 株式会社東海理化 | 2024-06-26 18:41:11 |