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 | 2,255 | 2,266 | 2,237 | 2,266 | 101,700 | 14 | 101% | 100% | 87% | ▲ | 100% | 102% | 108% | 100% | 105% |
20250311 | 2,247 | 2,253 | 2,211 | 2,245 | 124,000 | -21 | 99% | 100% | 122% | ▼ | 101% | 104% | 107% | 99% | 104% |
20250312 | 2,227 | 2,260 | 2,212 | 2,255 | 151,800 | 10 | 100% | 101% | 122% | ▲ | 100% | 103% | 102% | 99% | 105% |
20250313 | 2,258 | 2,275 | 2,248 | 2,257 | 105,100 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 104% | 99% | 99% | 105% |
20250314 | 2,266 | 2,282 | 2,259 | 2,267 | 158,400 | 10 | 100% | 100% | 151% | ▲▲▲ | 101% | 106% | 99% | 100% | 105% |
20250317 | 2,267 | 2,308 | 2,266 | 2,287 | 116,300 | 20 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 105% | 96% | 100% | 106% |
20250318 | 2,314 | 2,338 | 2,313 | 2,321 | 124,300 | 34 | 101% | 100% | 107% | ▲▲▲▲▲ | 100% | 104% | 93% | 100% | 108% |
20250319 | 2,325 | 2,344 | 2,324 | 2,335 | 103,400 | 14 | 101% | 100% | 83% | ▲▲▲▲▲▲ | 101% | 104% | 89% | 100% | 109% |
20250321 | 2,335 | 2,377 | 2,332 | 2,367 | 285,200 | 32 | 101% | 101% | 276% | ▲▲▲▲▲▲▲ | 100% | 99% | 87% | 100% | 110% |
20250324 | 2,400 | 2,420 | 2,381 | 2,404 | 277,300 | 37 | 102% | 100% | 97% | ▲▲▲▲▲▲▲▲ | 100% | 95% | 86% | 100% | 112% |
20250325 | 2,423 | 2,441 | 2,397 | 2,423 | 168,100 | 19 | 101% | 100% | 61% | ▲▲▲▲▲▲▲▲▲ | 99% | 92% | 85% | 100% | 112% |
20250326 | 2,438 | 2,445 | 2,404 | 2,423 | 190,100 | 0 | 100% | 99% | 113% | -- | 99% | 94% | 87% | 100% | 111% |
20250327 | 2,389 | 2,393 | 2,327 | 2,375 | 259,000 | -48 | 98% | 99% | 136% | ▼ | 99% | 95% | 89% | 98% | 107% |
20250328 | 2,331 | 2,362 | 2,285 | 2,300 | 174,400 | -75 | 97% | 99% | 67% | ▼▼ | 99% | 96% | 94% | 95% | 104% |
20250331 | 2,250 | 2,250 | 2,184 | 2,234 | 214,400 | -66 | 97% | 99% | 123% | ▼▼▼ | 99% | 89% | 94% | 92% | 101% |
20250401 | 2,260 | 2,260 | 2,224 | 2,234 | 128,300 | 0 | 100% | 99% | 60% | -- | 100% | 91% | 95% | 92% | 101% |
20250402 | 2,230 | 2,240 | 2,207 | 2,219 | 137,900 | -15 | 99% | 100% | 107% | ▼ | 102% | 99% | 101% | 92% | 100% |
20250403 | 2,103 | 2,152 | 2,103 | 2,151 | 162,200 | -68 | 97% | 102% | 118% | ▼▼ | 98% | 101% | 103% | 89% | 100% |
20250404 | 2,059 | 2,077 | 1,980 | 2,014 | 350,400 | -137 | 94% | 98% | 216% | ▼▼▼ | 101% | 101% | 106% | 83% | 100% |
20250408 | 2,004 | 2,060 | 2,002 | 2,020 | 175,400 | 6 | 100% | 101% | 50% | ▲ | 100% | 103% | 108% | 83% | 100% |
20250409 | 1,980 | 2,024 | 1,950 | 1,977 | 271,200 | -43 | 98% | 100% | 155% | ▼ | 96% | 95% | 99% | 82% | 100% |
20250410 | 2,157 | 2,157 | 2,057 | 2,080 | 171,700 | 103 | 105% | 96% | 63% | ▲ | 100% | 101% | 107% | 86% | 105% |
20250411 | 2,012 | 2,019 | 1,965 | 2,015 | 303,400 | -65 | 97% | 100% | 177% | ▼ | 100% | 103% | 108% | 83% | 102% |
20250414 | 2,012 | 2,035 | 1,983 | 2,008 | 149,600 | -7 | 100% | 100% | 49% | ▼▼ | 100% | 101% | 106% | 83% | 102% |
20250415 | 2,056 | 2,068 | 2,038 | 2,048 | 98,800 | 40 | 102% | 100% | 66% | ▲ | 99% | 101% | 106% | 85% | 104% |
20250416 | 2,046 | 2,058 | 2,013 | 2,029 | 116,300 | -19 | 99% | 99% | 118% | ▼ | 99% | 102% | 106% | 84% | 103% |
20250417 | 2,052 | 2,065 | 2,019 | 2,033 | 87,100 | 4 | 100% | 99% | 75% | ▲ | 101% | 102% | 106% | 84% | 103% |
20250418 | 2,048 | 2,078 | 2,037 | 2,078 | 108,900 | 45 | 102% | 101% | 125% | ▲▲ | 99% | 100% | 105% | 86% | 105% |
20250421 | 2,078 | 2,078 | 2,047 | 2,058 | 78,300 | -20 | 99% | 99% | 72% | ▼ | 100% | 103% | 106% | 85% | 104% |
20250422 | 2,058 | 2,058 | 2,036 | 2,052 | 112,100 | -6 | 100% | 100% | 143% | ▼▼ | 100% | 102% | 104% | 85% | 104% |
20250423 | 2,093 | 2,097 | 2,073 | 2,083 | 161,600 | 31 | 102% | 100% | 144% | ▲ | 98% | 101% | 103% | 86% | 105% |
20250424 | 2,105 | 2,177 | 2,020 | 2,073 | 471,300 | -10 | 100% | 98% | 292% | ▼ | 98% | 99% | 102% | 87% | 105% |
20250425 | 2,108 | 2,128 | 2,058 | 2,064 | 319,800 | -9 | 100% | 98% | 68% | ▼▼ | 101% | 100% | 104% | 90% | 104% |
20250428 | 2,083 | 2,130 | 2,083 | 2,111 | 362,300 | 47 | 102% | 101% | 113% | ▲ | 100% | 98% | 102% | 94% | 107% |
20250430 | 2,136 | 2,147 | 2,110 | 2,129 | 270,100 | 18 | 101% | 100% | 75% | ▲▲ | 99% | 101% | 105% | 95% | 108% |
20250501 | 2,100 | 2,127 | 2,078 | 2,081 | 148,400 | -48 | 98% | 99% | 55% | ▼ | 100% | 103% | 105% | 94% | 105% |
20250502 | 2,091 | 2,109 | 2,066 | 2,084 | 194,700 | 3 | 100% | 100% | 131% | ▲ | 100% | 104% | 106% | 97% | 105% |
20250507 | 2,083 | 2,096 | 2,062 | 2,082 | 138,400 | -2 | 100% | 100% | 71% | ▼ | 100% | 104% | 105% | 98% | 105% |
20250508 | 2,089 | 2,097 | 2,056 | 2,084 | 190,600 | 2 | 100% | 100% | 138% | ▲ | 100% | 102% | 104% | 98% | 105% |
20250509 | 2,118 | 2,136 | 2,096 | 2,122 | 156,900 | 38 | 102% | 100% | 82% | ▲▲ | 101% | 100% | 104% | 100% | 107% |
20250512 | 2,124 | 2,155 | 2,120 | 2,148 | 148,800 | 26 | 101% | 101% | 95% | ▲▲▲ | 99% | 98% | 100% | 100% | 107% |
20250513 | 2,192 | 2,212 | 2,171 | 2,172 | 159,100 | 24 | 101% | 99% | 107% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 108% |
20250514 | 2,170 | 2,174 | 2,128 | 2,155 | 126,400 | -17 | 99% | 99% | 79% | ▼ | 99% | 100% | 103% | 99% | 107% |
20250515 | 2,136 | 2,156 | 2,102 | 2,122 | 131,900 | -33 | 98% | 99% | 104% | ▼▼ | 100% | 100% | 104% | 98% | 105% |
20250516 | 2,119 | 2,129 | 2,098 | 2,112 | 106,400 | -10 | 100% | 100% | 81% | ▼▼▼ | 102% | 99% | 103% | 97% | 104% |
20250519 | 2,116 | 2,167 | 2,116 | 2,158 | 139,600 | 46 | 102% | 102% | 131% | ▲ | 99% | 97% | 100% | 99% | 106% |
20250520 | 2,158 | 2,164 | 2,122 | 2,131 | 137,400 | -27 | 99% | 99% | 98% | ▼ | 99% | 98% | 100% | 98% | 104% |
20250521 | 2,157 | 2,164 | 2,120 | 2,127 | 100,400 | -4 | 100% | 99% | 73% | ▼▼ | 99% | 102% | 102% | 98% | 104% |
20250522 | 2,102 | 2,119 | 2,085 | 2,089 | 84,300 | -38 | 98% | 99% | 84% | ▼▼▼ | 100% | 104% | 102% | 96% | 102% |
20250523 | 2,106 | 2,114 | 2,093 | 2,098 | 78,100 | 9 | 100% | 100% | 93% | ▲ | 100% | 105% | 0% | 97% | 102% |
20250526 | 2,100 | 2,103 | 2,087 | 2,095 | 131,600 | -3 | 100% | 100% | 169% | ▼ | 101% | 106% | 0% | 96% | 102% |
20250527 | 2,083 | 2,104 | 2,082 | 2,104 | 81,000 | 9 | 100% | 101% | 62% | ▲ | 100% | 102% | 0% | 97% | 102% |
20250528 | 2,125 | 2,147 | 2,118 | 2,135 | 199,500 | 31 | 101% | 100% | 246% | ▲▲ | 102% | 101% | 0% | 98% | 103% |
20250529 | 2,144 | 2,191 | 2,144 | 2,184 | 238,300 | 49 | 102% | 102% | 119% | ▲▲▲ | 102% | 99% | 0% | 100% | 105% |
20250530 | 2,166 | 2,200 | 2,157 | 2,200 | 160,800 | 16 | 101% | 102% | 67% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 106% |
20250602 | 2,178 | 2,205 | 2,166 | 2,172 | 109,500 | -28 | 99% | 100% | 68% | ▼ | 100% | 99% | 0% | 99% | 104% |
20250603 | 2,161 | 2,174 | 2,143 | 2,160 | 79,900 | -12 | 99% | 100% | 73% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
20250604 | 2,158 | 2,164 | 2,143 | 2,150 | 79,200 | -10 | 100% | 100% | 99% | ▼▼▼ | 100% | 0% | 0% | 98% | 103% |
20250605 | 2,135 | 2,148 | 2,121 | 2,130 | 156,600 | -20 | 99% | 100% | 198% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 102% |
20250606 | 2,151 | 2,163 | 2,136 | 2,144 | 105,800 | 14 | 101% | 100% | 68% | ▲ | % | % | % | 97% | 103% |
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 | 45,800 | 442,800 | 37,400 | 378,300 | 8,400 | 64,500 |
2025-05-23 | 48,900 | 424,000 | 37,300 | 362,100 | 11,600 | 61,900 |
2025-05-16 | 45,400 | 419,000 | 37,100 | 359,000 | 8,300 | 60,000 |
2025-05-09 | 44,900 | 424,800 | 37,200 | 360,600 | 7,700 | 64,200 |
2025-05-02 | 9,700 | 426,600 | 3,900 | 359,900 | 5,800 | 66,700 |
2025-04-25 | 25,700 | 516,000 | 13,800 | 358,700 | 11,900 | 157,300 |
2025-04-18 | 5,500 | 518,500 | 3,900 | 368,600 | 1,600 | 149,900 |
2025-04-11 | 5,400 | 599,400 | 3,800 | 369,700 | 1,600 | 229,700 |
2025-04-04 | 5,800 | 712,600 | 3,700 | 473,500 | 2,100 | 239,100 |
2025-03-28 | 6,100 | 633,800 | 3,900 | 480,500 | 2,200 | 153,300 |
2025-03-21 | 22,300 | 632,000 | 4,100 | 480,100 | 18,200 | 151,900 |
2025-03-14 | 6,100 | 642,700 | 3,900 | 482,500 | 2,200 | 160,200 |
2025-03-07 | 7,900 | 645,100 | 3,900 | 482,300 | 4,000 | 162,800 |
2025-02-28 | 13,600 | 656,700 | 12,300 | 486,300 | 1,300 | 170,400 |
2025-02-21 | 12,100 | 674,600 | 11,200 | 487,500 | 900 | 187,100 |
2025-02-14 | 12,100 | 689,300 | 11,300 | 503,100 | 800 | 186,200 |
2025-02-07 | 17,800 | 671,100 | 16,800 | 492,900 | 1,000 | 178,200 |
2025-01-31 | 14,500 | 520,300 | 11,700 | 340,000 | 2,800 | 180,300 |
2025-01-24 | 6,300 | 289,900 | 3,700 | 87,000 | 2,600 | 202,900 |
2025-01-17 | 6,500 | 301,000 | 3,700 | 107,500 | 2,800 | 193,500 |
2025-01-10 | 6,700 | 313,200 | 3,700 | 116,000 | 3,000 | 197,200 |
2024-12-27 | 7,200 | 302,300 | 3,900 | 117,500 | 3,300 | 184,800 |
2024-12-20 | 10,100 | 297,600 | 4,200 | 113,700 | 5,900 | 183,900 |
2024-12-13 | 10,500 | 305,700 | 4,200 | 117,900 | 6,300 | 187,800 |
2024-12-06 | 9,900 | 349,900 | 4,200 | 134,400 | 5,700 | 215,500 |
2024-11-29 | 6,800 | 354,300 | 4,200 | 136,500 | 2,600 | 217,800 |
2024-11-22 | 6,500 | 351,200 | 4,200 | 134,700 | 2,300 | 216,500 |
2024-11-15 | 8,000 | 352,900 | 4,200 | 134,300 | 3,800 | 218,600 |
2024-11-08 | 7,300 | 406,500 | 4,300 | 138,200 | 3,000 | 268,300 |
2024-11-01 | 9,700 | 435,500 | 4,900 | 167,100 | 4,800 | 268,400 |
2024-10-25 | 18,900 | 403,600 | 16,800 | 92,600 | 2,100 | 311,000 |
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
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 | 2025-06-07 12:26:05 |
6995 | 2 | 2025/05/29IR情報中期経営計画 TRV 2030 | 2025-05-29 19:32:55 |
6995 | 2 | 2025/04/24IR情報剰余金の配当(増配)に関するお知らせ | 2025-04-24 23:32:38 |
6995 | 2 | 2025/04/24IR情報支配株主等に関する事項について | 2025-04-24 23:32:37 |
6995 | 2 | 2025/04/24IR情報自己株式の消却に関するお知らせ | 2025-04-24 23:32:35 |
6995 | 2 | 2024/10/30IR情報通期業績予想の修正に関するお知らせ | 2024-10-30 20:32:09 |
6995 | 2 | 2024/10/30IR情報配当方針の変更、剰余金の配当(中間・増配)及び期末配当予想の修正(増配)に関するお知らせ | 2024-10-30 20:32:07 |
6995 | 2 | 中間配当金支払いについてのお知らせ | IR情報 | ニュース | 株式会社東海理化 | 2024-10-30 20:30:33 |
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 |