| 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 | 385 | 386 | 381 | 381 | 155,200 | -3 | 99% | 99% | 79% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20240925 | 382 | 386 | 381 | 385 | 104,700 | 4 | 101% | 101% | 67% | ▲ | 101% | 100% | 99% | 100% | 106% |
| 20240926 | 386 | 392 | 386 | 390 | 184,100 | 5 | 101% | 101% | 176% | ▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20240927 | 393 | 399 | 385 | 391 | 241,600 | 1 | 100% | 99% | 131% | ▲▲▲ | 100% | 102% | 102% | 100% | 108% |
| 20240930 | 383 | 387 | 380 | 382 | 218,600 | -9 | 98% | 100% | 90% | ▼ | 101% | 102% | 104% | 98% | 105% |
| 20241001 | 384 | 387 | 382 | 386 | 106,900 | 4 | 101% | 101% | 49% | ▲ | 101% | 101% | 104% | 99% | 106% |
| 20241002 | 385 | 390 | 384 | 387 | 68,500 | 1 | 100% | 101% | 64% | ▲▲ | 99% | 97% | 106% | 99% | 107% |
| 20241003 | 392 | 393 | 387 | 388 | 117,000 | 1 | 100% | 99% | 171% | ▲▲▲ | 101% | 98% | 127% | 99% | 107% |
| 20241004 | 387 | 391 | 387 | 391 | 77,800 | 3 | 101% | 101% | 66% | ▲▲▲▲ | 98% | 97% | 124% | 100% | 108% |
| 20241007 | 395 | 395 | 387 | 389 | 141,600 | -2 | 99% | 98% | 182% | ▼ | 99% | 99% | 127% | 99% | 107% |
| 20241008 | 386 | 388 | 381 | 381 | 139,700 | -8 | 98% | 99% | 99% | ▼▼ | 99% | 99% | 128% | 97% | 105% |
| 20241009 | 384 | 385 | 378 | 381 | 134,600 | 0 | 100% | 99% | 96% | -- | 99% | 98% | 128% | 97% | 105% |
| 20241010 | 382 | 382 | 377 | 379 | 93,200 | -2 | 99% | 99% | 69% | ▼ | 101% | 100% | 130% | 97% | 104% |
| 20241011 | 378 | 382 | 378 | 382 | 66,000 | 3 | 101% | 101% | 71% | ▲ | 100% | 99% | 129% | 98% | 104% |
| 20241015 | 381 | 381 | 377 | 381 | 155,100 | -1 | 100% | 100% | 235% | ▼ | 100% | 100% | 130% | 97% | 103% |
| 20241016 | 376 | 380 | 374 | 376 | 88,300 | -5 | 99% | 100% | 57% | ▼▼ | 100% | 98% | 130% | 96% | 101% |
| 20241017 | 377 | 378 | 375 | 376 | 59,100 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 130% | 96% | 100% |
| 20241018 | 376 | 378 | 375 | 377 | 75,500 | 1 | 100% | 100% | 128% | ▲ | 100% | 102% | 125% | 96% | 100% |
| 20241021 | 376 | 380 | 376 | 376 | 89,700 | -1 | 100% | 100% | 119% | ▼ | 98% | 103% | 125% | 96% | 100% |
| 20241022 | 376 | 378 | 369 | 370 | 226,300 | -6 | 98% | 98% | 252% | ▼▼ | 99% | 108% | 128% | 95% | 100% |
| 20241023 | 369 | 372 | 366 | 367 | 229,400 | -3 | 99% | 99% | 101% | ▼▼▼ | 101% | 110% | 125% | 94% | 100% |
| 20241024 | 365 | 371 | 362 | 369 | 163,400 | 2 | 101% | 101% | 71% | ▲ | 105% | 113% | 126% | 94% | 101% |
| 20241025 | 366 | 386 | 365 | 385 | 522,800 | 16 | 104% | 105% | 320% | ▲▲ | 102% | 129% | 122% | 98% | 105% |
| 20241028 | 380 | 391 | 379 | 389 | 221,300 | 4 | 101% | 102% | 42% | ▲▲▲ | 103% | 126% | 119% | 99% | 106% |
| 20241029 | 389 | 401 | 386 | 399 | 328,700 | 10 | 103% | 103% | 149% | ▲▲▲▲ | 102% | 117% | 117% | 100% | 109% |
| 20241030 | 396 | 406 | 391 | 402 | 609,300 | 3 | 101% | 102% | 185% | ▲▲▲▲▲ | 103% | 117% | 115% | 100% | 110% |
| 20241031 | 402 | 415 | 402 | 414 | 353,100 | 12 | 103% | 103% | 58% | ▲▲▲▲▲▲ | 120% | 115% | 113% | 100% | 113% |
| 20241101 | 409 | 494 | 407 | 490 | 2,733,800 | 76 | 118% | 120% | 774% | ▲▲▲▲▲▲▲ | 99% | 97% | 99% | 100% | 134% |
| 20241105 | 466 | 478 | 456 | 461 | 1,829,500 | -29 | 94% | 99% | 67% | ▼ | 100% | 98% | 100% | 94% | 126% |
| 20241106 | 463 | 475 | 459 | 462 | 758,200 | 1 | 100% | 100% | 41% | ▲ | 101% | 98% | 99% | 94% | 126% |
| 20241107 | 466 | 480 | 465 | 471 | 481,900 | 9 | 102% | 101% | 64% | ▲▲ | 96% | 95% | 98% | 96% | 128% |
| 20241108 | 473 | 474 | 453 | 453 | 342,900 | -18 | 96% | 96% | 71% | ▼ | 97% | 97% | 100% | 92% | 123% |
| 20241111 | 459 | 461 | 445 | 447 | 293,500 | -6 | 99% | 97% | 86% | ▼▼ | 101% | 98% | 102% | 91% | 122% |
| 20241112 | 450 | 456 | 446 | 456 | 172,300 | 9 | 102% | 101% | 59% | ▲ | 99% | 97% | 102% | 93% | 124% |
| 20241113 | 452 | 455 | 442 | 447 | 163,300 | -9 | 98% | 99% | 95% | ▼ | 99% | 100% | 104% | 91% | 122% |
| 20241114 | 444 | 448 | 441 | 441 | 132,100 | -6 | 99% | 99% | 81% | ▼▼ | 100% | 101% | 103% | 90% | 120% |
| 20241115 | 445 | 445 | 437 | 443 | 152,600 | 2 | 100% | 100% | 116% | ▲ | 100% | 105% | 104% | 90% | 121% |
| 20241118 | 442 | 448 | 439 | 440 | 111,400 | -3 | 99% | 100% | 73% | ▼ | 100% | 105% | 106% | 90% | 120% |
| 20241119 | 440 | 443 | 435 | 440 | 108,900 | 0 | 100% | 100% | 98% | -- | 101% | 103% | 105% | 90% | 120% |
| 20241120 | 442 | 453 | 442 | 446 | 268,300 | 6 | 101% | 101% | 246% | ▲ | 100% | 101% | 103% | 91% | 122% |
| 20241121 | 452 | 462 | 448 | 450 | 488,100 | 4 | 101% | 100% | 182% | ▲▲ | 102% | 100% | 103% | 92% | 122% |
| 20241122 | 453 | 463 | 453 | 462 | 214,800 | 12 | 103% | 102% | 44% | ▲▲▲ | 98% | 99% | 100% | 94% | 120% |
| 20241125 | 465 | 468 | 456 | 456 | 318,900 | -6 | 99% | 98% | 148% | ▼ | 100% | 101% | 102% | 93% | 117% |
| 20241126 | 456 | 463 | 454 | 457 | 201,900 | 1 | 100% | 100% | 63% | ▲ | 99% | 100% | 102% | 93% | 115% |
| 20241127 | 458 | 458 | 449 | 452 | 144,500 | -5 | 99% | 99% | 72% | ▼ | 100% | 102% | 104% | 92% | 112% |
| 20241128 | 451 | 457 | 450 | 452 | 125,400 | 0 | 100% | 100% | 87% | -- | 101% | 101% | 103% | 92% | 109% |
| 20241129 | 454 | 461 | 453 | 459 | 156,600 | 7 | 102% | 101% | 125% | ▲ | 100% | 100% | 103% | 94% | 104% |
| 20241202 | 455 | 460 | 454 | 457 | 175,300 | -2 | 100% | 100% | 112% | ▼ | 100% | 99% | 102% | 97% | 104% |
| 20241203 | 460 | 464 | 456 | 460 | 156,100 | 3 | 101% | 100% | 89% | ▲ | 99% | 100% | 101% | 98% | 105% |
| 20241204 | 461 | 463 | 455 | 457 | 134,100 | -3 | 99% | 99% | 86% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20241205 | 457 | 462 | 454 | 457 | 87,400 | 0 | 100% | 100% | 65% | -- | 98% | 100% | 102% | 99% | 104% |
| 20241206 | 458 | 458 | 451 | 451 | 95,400 | -6 | 99% | 98% | 109% | ▼ | 101% | 101% | 0% | 98% | 103% |
| 20241209 | 454 | 461 | 454 | 457 | 91,000 | 6 | 101% | 101% | 95% | ▲ | 99% | 101% | 0% | 99% | 104% |
| 20241210 | 463 | 465 | 459 | 459 | 81,900 | 2 | 100% | 99% | 90% | ▲▲ | 99% | 101% | 0% | 99% | 104% |
| 20241211 | 460 | 462 | 456 | 457 | 127,100 | -2 | 100% | 99% | 155% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241212 | 458 | 462 | 455 | 457 | 238,900 | 0 | 100% | 100% | 188% | -- | 101% | 103% | 0% | 99% | 104% |
| 20241213 | 454 | 459 | 454 | 457 | 150,800 | 0 | 100% | 101% | 63% | -- | 101% | 102% | 0% | 99% | 104% |
| 20241216 | 460 | 468 | 456 | 466 | 292,400 | 9 | 102% | 101% | 194% | ▲ | 99% | 100% | 0% | 100% | 106% |
| 20241217 | 465 | 466 | 460 | 461 | 224,500 | -5 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 461 | 472 | 461 | 464 | 159,000 | 3 | 101% | 101% | 71% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 461 | 469 | 461 | 467 | 116,800 | 3 | 101% | 101% | 73% | ▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 470 | 470 | 465 | 467 | 154,300 | 0 | 100% | 99% | 132% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 23,000 | 829,400 | 0 | 690,900 | 23,000 | 138,500 |
| 2024-12-06 | 23,300 | 723,000 | 0 | 579,000 | 23,300 | 144,000 |
| 2024-11-29 | 21,300 | 648,300 | 0 | 496,800 | 21,300 | 151,500 |
| 2024-11-22 | 21,600 | 419,500 | 0 | 257,900 | 21,600 | 161,600 |
| 2024-11-15 | 27,600 | 371,500 | 0 | 195,400 | 27,600 | 176,100 |
| 2024-11-08 | 56,600 | 417,000 | 0 | 221,400 | 56,600 | 195,600 |
| 2024-11-01 | 184,700 | 660,100 | 0 | 298,600 | 184,700 | 361,500 |
| 2024-10-25 | 9,300 | 523,600 | 0 | 240,000 | 9,300 | 283,600 |
| 2024-10-18 | 7,300 | 532,600 | 0 | 258,900 | 7,300 | 273,700 |
| 2024-10-11 | 6,000 | 531,000 | 0 | 259,500 | 6,000 | 271,500 |
| 2024-10-04 | 7,500 | 500,400 | 0 | 241,600 | 7,500 | 258,800 |
| 2024-09-27 | 4,400 | 562,000 | 0 | 286,400 | 4,400 | 275,600 |
| 2024-09-20 | 9,200 | 552,100 | 0 | 255,300 | 9,200 | 296,800 |
| 2024-09-13 | 4,600 | 605,600 | 0 | 277,800 | 4,600 | 327,800 |
| 2024-09-06 | 6,400 | 611,300 | 0 | 278,400 | 6,400 | 332,900 |
| 2024-08-30 | 6,500 | 510,400 | 0 | 200,100 | 6,500 | 310,300 |
| 2024-08-23 | 7,800 | 537,600 | 0 | 201,300 | 7,800 | 336,300 |
| 2024-08-16 | 8,700 | 503,000 | 0 | 174,500 | 8,700 | 328,500 |
| 2024-08-09 | 9,800 | 472,100 | 0 | 152,000 | 9,800 | 320,100 |
| 2024-08-02 | 28,300 | 529,600 | 0 | 227,800 | 28,300 | 301,800 |
| 2024-07-26 | 10,800 | 528,300 | 0 | 247,400 | 10,800 | 280,900 |
| 2024-07-19 | 29,600 | 448,900 | 0 | 176,300 | 29,600 | 272,600 |
| 2024-07-12 | 18,300 | 451,600 | 0 | 164,200 | 18,300 | 287,400 |
| 2024-07-05 | 5,200 | 440,700 | 0 | 183,400 | 5,200 | 257,300 |
| 2024-06-28 | 5,700 | 433,100 | 0 | 171,300 | 5,700 | 261,800 |
| 2024-06-21 | 15,100 | 506,000 | 0 | 188,000 | 15,100 | 318,000 |
| 2024-06-14 | 5,900 | 446,300 | 0 | 173,500 | 5,900 | 272,800 |
| 2024-06-07 | 16,600 | 530,100 | 0 | 193,600 | 16,600 | 336,500 |
| 2024-05-31 | 5,200 | 508,600 | 0 | 190,300 | 5,200 | 318,300 |
| 2024-05-24 | 16,200 | 474,900 | 0 | 192,600 | 16,200 | 282,300 |
| 2024-05-17 | 5,600 | 480,700 | 0 | 160,800 | 5,600 | 319,900 |
| 2024-05-10 | 6,400 | 545,900 | 0 | 186,000 | 6,400 | 359,900 |
| 2024-05-02 | 6,600 | 470,000 | 0 | 156,600 | 6,600 | 313,400 |
| 2024-04-26 | 14,500 | 512,600 | 0 | 157,100 | 14,500 | 355,500 |
| 2024-04-19 | 7,900 | 518,500 | 0 | 123,400 | 7,900 | 395,100 |
| 2024-04-12 | 6,800 | 448,700 | 0 | 143,700 | 6,800 | 305,000 |
| 2024-04-05 | 5,600 | 450,200 | 0 | 148,200 | 5,600 | 302,000 |
| 2024-03-29 | 12,500 | 450,200 | 0 | 150,300 | 12,500 | 299,900 |
| 2024-03-22 | 19,300 | 492,700 | 0 | 168,000 | 19,300 | 324,700 |
| 2024-03-15 | 24,200 | 490,500 | 0 | 166,500 | 24,200 | 324,000 |
| 2024-03-08 | 37,800 | 475,600 | 0 | 176,100 | 37,800 | 299,500 |
| 2024-03-01 | 27,500 | 543,500 | 0 | 150,800 | 27,500 | 392,700 |
| 2024-02-22 | 51,200 | 606,300 | 0 | 149,500 | 51,200 | 456,800 |
| 2024-02-16 | 36,300 | 648,000 | 0 | 227,900 | 36,300 | 420,100 |
| 2024-02-09 | 61,100 | 697,400 | 0 | 251,000 | 61,100 | 446,400 |
| 2024-02-02 | 46,600 | 1,054,700 | 100 | 548,700 | 46,500 | 506,000 |
| 2024-01-26 | 14,700 | 1,081,000 | 0 | 576,600 | 14,700 | 504,400 |
| 2024-01-19 | 19,200 | 1,168,400 | 0 | 570,800 | 19,200 | 597,600 |
| 2024-01-12 | 13,400 | 1,211,100 | 0 | 567,600 | 13,400 | 643,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 10:30 | 東リ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241101 | 14:00 | 東リ | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 14:00 | 東リ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241101 | 14:00 | 東リ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241101 | 14:00 | 東リ | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート）及び資本政策の見直しについて |
| 20241101 | 16:30 | 東リ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241025 | 14:00 | 東リ | 業績予想の修正に関するお知らせ |
| 20240731 | 14:00 | 東リ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 東リ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240508 | 14:00 | 東リ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 14:00 | 東リ | 2024年３月期 決算補足説明資料 |
| 20240425 | 14:00 | 東リ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240315 | 14:00 | 東リ | 人事異動に関するお知らせ |
| 20240222 | 14:00 | 東リ | 資本コストや株価を意識した経営の実現に向けた対応並びに中期経営指標の修正について |
| 20240202 | 14:00 | 東リ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 14:00 | 東リ | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q2 | 350 | 2024-07-29 13:58 | 東リ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7971 | 2 | 企業情報 | 東リ 住まいとインテリア | 2024-07-25 18:28:42 |
| 7971 | 2 | IR資料室 | IR情報 | 東リ 住まいとインテリア | 2024-06-19 08:22:50 |
| 7971 | 2 | 個人投資家の皆様へ | IR情報 | 東リ 住まいとインテリア | 2024-06-19 08:22:49 |
| 7971 | 2 | 人事異動に関するお知らせ | 2024-06-16 06:29:12 |
| 7971 | 2 | 役員の異動に関するお知らせ | 2024-06-16 06:29:10 |
| 7971 | 2 | 完全子会社間の吸収合併及び存続会社の商号変更に関するお知らせ | 2024-06-16 06:29:09 |
| 7971 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-06-16 06:29:08 |
| 7971 | 2 | 人事異動に関するお知らせ | 2024-06-16 06:29:06 |
| 7971 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 05:11:01 |
| 7971 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 05:11:00 |