| 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 | 24,680 | 25,035 | 23,920 | 24,020 | 5,644,700 | -225 | 99% | 97% | 84% | ▼ | 99% | 108% | 111% | 91% | 112% |
| 20240925 | 24,015 | 24,340 | 23,850 | 23,850 | 3,624,800 | -170 | 99% | 99% | 64% | ▼▼ | 103% | 105% | 107% | 91% | 111% |
| 20240926 | 24,915 | 25,770 | 24,840 | 25,760 | 6,521,600 | 1,910 | 108% | 103% | 180% | ▲ | 104% | 97% | 101% | 98% | 120% |
| 20240927 | 26,500 | 27,475 | 26,180 | 27,475 | 9,281,000 | 1,715 | 107% | 104% | 142% | ▲▲ | 97% | 99% | 103% | 100% | 128% |
| 20240930 | 26,000 | 26,170 | 25,250 | 25,290 | 7,688,000 | -2,185 | 92% | 97% | 83% | ▼ | 101% | 100% | 94% | 92% | 118% |
| 20241001 | 25,730 | 26,245 | 25,660 | 26,040 | 5,055,300 | 750 | 103% | 101% | 66% | ▲ | 100% | 102% | 96% | 95% | 121% |
| 20241002 | 25,045 | 25,440 | 24,890 | 25,080 | 4,878,200 | -960 | 96% | 100% | 96% | ▼ | 99% | 99% | 92% | 91% | 117% |
| 20241003 | 26,000 | 26,165 | 25,700 | 25,760 | 4,628,600 | 680 | 103% | 99% | 95% | ▲ | 99% | 101% | 94% | 94% | 120% |
| 20241004 | 25,630 | 25,700 | 25,200 | 25,355 | 3,659,400 | -405 | 98% | 99% | 79% | ▼ | 99% | 99% | 92% | 92% | 118% |
| 20241007 | 26,010 | 26,175 | 25,470 | 25,650 | 4,220,700 | 295 | 101% | 99% | 115% | ▲ | 99% | 104% | 93% | 93% | 119% |
| 20241008 | 25,770 | 25,960 | 25,100 | 25,460 | 4,181,300 | -190 | 99% | 99% | 99% | ▼ | 100% | 103% | 93% | 93% | 118% |
| 20241009 | 25,870 | 25,980 | 25,635 | 25,770 | 4,062,900 | 310 | 101% | 100% | 97% | ▲ | 98% | 93% | 92% | 94% | 116% |
| 20241010 | 26,085 | 26,145 | 25,455 | 25,515 | 3,769,000 | -255 | 99% | 98% | 93% | ▼ | 100% | 91% | 93% | 93% | 115% |
| 20241011 | 25,735 | 25,740 | 25,475 | 25,620 | 3,234,400 | 105 | 100% | 100% | 86% | ▲ | 102% | 90% | 92% | 93% | 114% |
| 20241015 | 26,210 | 26,950 | 26,140 | 26,770 | 4,443,700 | 1,150 | 104% | 102% | 137% | ▲▲ | 100% | 98% | 99% | 97% | 119% |
| 20241016 | 24,270 | 24,680 | 24,005 | 24,310 | 5,928,000 | -2,460 | 91% | 100% | 133% | ▼ | 98% | 95% | 97% | 88% | 108% |
| 20241017 | 24,110 | 24,160 | 23,500 | 23,530 | 5,294,800 | -780 | 97% | 98% | 89% | ▼▼ | 100% | 98% | 100% | 86% | 105% |
| 20241018 | 23,525 | 23,690 | 23,125 | 23,500 | 4,363,100 | -30 | 100% | 100% | 82% | ▼▼▼ | 101% | 99% | 100% | 86% | 102% |
| 20241021 | 23,550 | 23,930 | 23,250 | 23,720 | 3,295,600 | 220 | 101% | 101% | 76% | ▲ | 97% | 101% | 99% | 86% | 101% |
| 20241022 | 23,705 | 23,905 | 22,970 | 22,990 | 4,336,800 | -730 | 97% | 97% | 132% | ▼ | 99% | 105% | 102% | 84% | 100% |
| 20241023 | 22,905 | 22,980 | 22,610 | 22,770 | 3,272,800 | -220 | 99% | 99% | 75% | ▼▼ | 102% | 107% | 103% | 83% | 100% |
| 20241024 | 22,530 | 23,480 | 22,520 | 23,025 | 4,464,300 | 255 | 101% | 102% | 136% | ▲ | 101% | 104% | 101% | 84% | 101% |
| 20241025 | 23,055 | 23,360 | 23,015 | 23,220 | 3,311,000 | 195 | 101% | 101% | 74% | ▲▲ | 103% | 101% | 100% | 85% | 102% |
| 20241028 | 23,215 | 24,075 | 23,090 | 23,860 | 4,064,100 | 640 | 103% | 103% | 123% | ▲▲▲ | 102% | 98% | 98% | 89% | 105% |
| 20241029 | 23,505 | 23,985 | 23,435 | 23,985 | 3,236,200 | 125 | 101% | 102% | 80% | ▲▲▲▲ | 99% | 96% | 95% | 90% | 105% |
| 20241030 | 24,355 | 24,445 | 24,010 | 24,010 | 5,344,900 | 25 | 100% | 99% | 165% | ▲▲▲▲▲ | 99% | 99% | 101% | 90% | 105% |
| 20241031 | 23,610 | 23,965 | 23,400 | 23,400 | 4,154,300 | -610 | 97% | 99% | 78% | ▼ | 99% | 103% | 105% | 87% | 103% |
| 20241101 | 22,630 | 22,770 | 22,385 | 22,485 | 4,405,400 | -915 | 96% | 99% | 106% | ▼▼ | 100% | 102% | 104% | 84% | 100% |
| 20241105 | 22,870 | 23,285 | 22,640 | 22,930 | 2,999,200 | 445 | 102% | 100% | 68% | ▲ | 101% | 100% | 106% | 86% | 102% |
| 20241106 | 23,200 | 23,730 | 23,130 | 23,460 | 4,002,800 | 530 | 102% | 101% | 133% | ▲▲ | 98% | 97% | 104% | 88% | 104% |
| 20241107 | 23,605 | 23,670 | 22,595 | 23,055 | 3,888,700 | -405 | 98% | 98% | 97% | ▼ | 99% | 97% | 104% | 86% | 103% |
| 20241108 | 23,595 | 23,680 | 23,100 | 23,250 | 3,183,100 | 195 | 101% | 99% | 82% | ▲ | 101% | 97% | 107% | 87% | 103% |
| 20241111 | 22,990 | 23,315 | 22,880 | 23,260 | 2,325,300 | 10 | 100% | 101% | 73% | ▲▲ | 97% | 96% | 106% | 87% | 103% |
| 20241112 | 23,220 | 23,245 | 22,385 | 22,605 | 3,612,000 | -655 | 97% | 97% | 155% | ▼ | 95% | 92% | 103% | 84% | 101% |
| 20241113 | 23,900 | 24,190 | 22,800 | 22,805 | 8,384,600 | 200 | 101% | 95% | 232% | ▲ | 96% | 96% | 108% | 94% | 101% |
| 20241114 | 22,830 | 22,970 | 21,900 | 22,010 | 5,347,000 | -795 | 97% | 96% | 64% | ▼ | 101% | 99% | 112% | 92% | 100% |
| 20241115 | 22,000 | 22,795 | 21,980 | 22,300 | 4,772,100 | 290 | 101% | 101% | 89% | ▲ | 100% | 102% | 113% | 93% | 101% |
| 20241118 | 21,880 | 22,145 | 21,680 | 21,945 | 3,632,800 | -355 | 98% | 100% | 76% | ▼ | 101% | 106% | 113% | 91% | 100% |
| 20241119 | 21,800 | 22,075 | 21,795 | 22,000 | 2,619,300 | 55 | 100% | 101% | 72% | ▲ | 99% | 105% | 112% | 92% | 100% |
| 20241120 | 22,000 | 22,090 | 21,645 | 21,870 | 2,517,900 | -130 | 99% | 99% | 96% | ▼ | 99% | 103% | 112% | 91% | 100% |
| 20241121 | 21,970 | 22,040 | 21,505 | 21,780 | 3,223,700 | -90 | 100% | 99% | 128% | ▼▼ | 101% | 107% | 111% | 91% | 100% |
| 20241122 | 22,110 | 22,395 | 22,005 | 22,250 | 3,043,700 | 470 | 102% | 101% | 94% | ▲ | 102% | 105% | 109% | 93% | 102% |
| 20241125 | 22,575 | 23,320 | 22,565 | 23,135 | 6,050,400 | 885 | 104% | 102% | 199% | ▲▲ | 98% | 102% | 106% | 96% | 106% |
| 20241126 | 23,125 | 23,150 | 22,265 | 22,650 | 4,547,900 | -485 | 98% | 98% | 75% | ▼ | 100% | 111% | 111% | 94% | 104% |
| 20241127 | 22,280 | 22,515 | 22,145 | 22,240 | 3,397,800 | -410 | 98% | 100% | 75% | ▼▼ | 108% | 113% | 112% | 93% | 102% |
| 20241128 | 21,900 | 24,540 | 21,855 | 23,740 | 10,056,300 | 1,500 | 107% | 108% | 296% | ▲ | 100% | 106% | 102% | 100% | 109% |
| 20241129 | 23,300 | 23,575 | 23,120 | 23,310 | 4,680,200 | -430 | 98% | 100% | 47% | ▼ | 101% | 105% | 102% | 98% | 107% |
| 20241202 | 23,415 | 23,900 | 23,345 | 23,640 | 4,230,800 | 330 | 101% | 101% | 90% | ▲ | 102% | 99% | 98% | 100% | 109% |
| 20241203 | 24,280 | 24,790 | 24,220 | 24,650 | 5,934,100 | 1,010 | 104% | 102% | 140% | ▲▲ | 99% | 98% | 95% | 100% | 113% |
| 20241204 | 25,005 | 25,260 | 24,425 | 24,655 | 4,230,700 | 5 | 100% | 99% | 71% | ▲▲▲ | 97% | 97% | 93% | 100% | 113% |
| 20241205 | 25,290 | 25,290 | 24,450 | 24,585 | 3,705,400 | -70 | 100% | 97% | 88% | ▼ | 99% | 102% | 96% | 100% | 113% |
| 20241206 | 24,240 | 24,390 | 23,730 | 23,950 | 4,056,100 | -635 | 97% | 99% | 109% | ▼▼ | 98% | 102% | 0% | 97% | 110% |
| 20241209 | 24,200 | 24,235 | 23,600 | 23,760 | 3,359,900 | -190 | 99% | 98% | 83% | ▼▼▼ | 103% | 100% | 0% | 96% | 109% |
| 20241210 | 23,900 | 24,600 | 23,820 | 24,600 | 4,541,900 | 840 | 104% | 103% | 135% | ▲ | 101% | 99% | 0% | 100% | 113% |
| 20241211 | 24,200 | 24,545 | 24,065 | 24,480 | 3,236,200 | -120 | 100% | 101% | 71% | ▼ | 98% | 95% | 0% | 99% | 112% |
| 20241212 | 25,010 | 25,020 | 24,560 | 24,625 | 4,238,300 | 145 | 101% | 98% | 131% | ▲ | 98% | 98% | 0% | 100% | 113% |
| 20241213 | 24,260 | 24,575 | 23,815 | 23,860 | 4,186,500 | -765 | 97% | 98% | 99% | ▼ | 99% | 98% | 0% | 97% | 110% |
| 20241216 | 23,890 | 24,225 | 23,630 | 23,655 | 2,598,900 | -205 | 99% | 99% | 62% | ▼▼ | 100% | 98% | 0% | 96% | 109% |
| 20241217 | 23,775 | 23,965 | 23,585 | 23,840 | 2,747,900 | 185 | 101% | 100% | 106% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20241218 | 23,700 | 23,990 | 23,620 | 23,785 | 2,495,600 | -55 | 100% | 100% | 91% | ▼ | 101% | 0% | 0% | 96% | 109% |
| 20241219 | 23,150 | 23,555 | 22,905 | 23,450 | 3,341,400 | -335 | 99% | 101% | 134% | ▼▼ | 100% | 0% | 0% | 95% | 105% |
| 20241220 | 23,280 | 23,705 | 23,195 | 23,300 | 3,449,700 | -150 | 99% | 100% | 103% | ▼▼▼ | % | % | % | 95% | 105% |
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 | 235,500 | 3,829,100 | 64,000 | 1,157,000 | 171,500 | 2,672,100 |
| 2024-12-06 | 239,500 | 3,830,400 | 66,300 | 1,167,600 | 173,200 | 2,662,800 |
| 2024-11-29 | 233,100 | 4,036,000 | 63,800 | 1,204,000 | 169,300 | 2,832,000 |
| 2024-11-22 | 209,800 | 4,386,000 | 61,300 | 1,262,300 | 148,500 | 3,123,700 |
| 2024-11-15 | 253,200 | 4,404,500 | 57,100 | 1,270,700 | 196,100 | 3,133,800 |
| 2024-11-08 | 182,700 | 4,124,800 | 54,900 | 1,225,000 | 127,800 | 2,899,800 |
| 2024-11-01 | 179,500 | 4,311,300 | 53,100 | 1,243,600 | 126,400 | 3,067,700 |
| 2024-10-25 | 273,500 | 4,115,400 | 61,700 | 1,202,400 | 211,800 | 2,913,000 |
| 2024-10-18 | 191,700 | 4,193,400 | 62,000 | 1,197,700 | 129,700 | 2,995,700 |
| 2024-10-11 | 269,500 | 3,482,600 | 62,000 | 989,300 | 207,500 | 2,493,300 |
| 2024-10-04 | 265,100 | 3,651,400 | 61,200 | 1,005,300 | 203,900 | 2,646,100 |
| 2024-09-27 | 421,300 | 3,272,100 | 69,200 | 885,700 | 352,100 | 2,386,400 |
| 2024-09-20 | 358,900 | 3,582,100 | 69,300 | 953,100 | 289,600 | 2,629,000 |
| 2024-09-13 | 315,800 | 3,672,500 | 59,200 | 954,500 | 256,600 | 2,718,000 |
| 2024-09-06 | 199,500 | 3,798,700 | 53,300 | 972,600 | 146,200 | 2,826,100 |
| 2024-08-30 | 168,900 | 3,461,300 | 56,700 | 854,100 | 112,200 | 2,607,200 |
| 2024-08-23 | 235,600 | 3,116,800 | 57,700 | 778,700 | 177,900 | 2,338,100 |
| 2024-08-16 | 265,500 | 2,639,300 | 67,900 | 659,500 | 197,600 | 1,979,800 |
| 2024-08-09 | 231,000 | 2,984,300 | 57,500 | 732,300 | 173,500 | 2,252,000 |
| 2024-08-02 | 164,600 | 3,097,200 | 72,100 | 808,600 | 92,500 | 2,288,600 |
| 2024-07-26 | 222,400 | 3,171,200 | 83,800 | 820,500 | 138,600 | 2,350,700 |
| 2024-07-19 | 215,300 | 3,039,100 | 79,600 | 835,000 | 135,700 | 2,204,100 |
| 2024-07-12 | 269,300 | 2,354,000 | 95,500 | 638,000 | 173,800 | 1,716,000 |
| 2024-07-05 | 344,300 | 2,042,600 | 104,800 | 575,100 | 239,500 | 1,467,500 |
| 2024-06-28 | 289,000 | 2,300,200 | 95,000 | 613,400 | 194,000 | 1,686,800 |
| 2024-06-21 | 310,500 | 2,418,000 | 103,300 | 630,100 | 207,200 | 1,787,900 |
| 2024-06-14 | 297,100 | 2,453,100 | 94,600 | 656,800 | 202,500 | 1,796,300 |
| 2024-06-07 | 317,500 | 2,460,100 | 92,000 | 661,300 | 225,500 | 1,798,800 |
| 2024-05-31 | 344,400 | 2,680,300 | 96,100 | 705,100 | 248,300 | 1,975,200 |
| 2024-05-24 | 347,100 | 2,439,500 | 102,800 | 645,000 | 244,300 | 1,794,500 |
| 2024-05-17 | 365,900 | 2,339,600 | 101,700 | 644,800 | 264,200 | 1,694,800 |
| 2024-05-10 | 381,800 | 2,367,900 | 103,100 | 655,200 | 278,700 | 1,712,700 |
| 2024-05-02 | 415,300 | 2,158,300 | 105,500 | 579,900 | 309,800 | 1,578,400 |
| 2024-04-26 | 433,900 | 2,165,100 | 102,000 | 573,400 | 331,900 | 1,591,700 |
| 2024-04-19 | 421,800 | 2,340,400 | 99,000 | 595,400 | 322,800 | 1,745,000 |
| 2024-04-12 | 595,000 | 1,513,900 | 118,100 | 433,300 | 476,900 | 1,080,600 |
| 2024-04-05 | 620,600 | 2,114,100 | 106,600 | 536,100 | 514,000 | 1,578,000 |
| 2024-03-29 | 620,500 | 1,390,000 | 129,100 | 403,500 | 491,400 | 986,500 |
| 2024-03-22 | 656,400 | 1,604,000 | 130,300 | 448,300 | 526,100 | 1,155,700 |
| 2024-03-15 | 562,500 | 2,183,600 | 121,800 | 586,400 | 440,700 | 1,597,200 |
| 2024-03-08 | 727,600 | 1,697,700 | 135,200 | 501,200 | 592,400 | 1,196,500 |
| 2024-03-01 | 818,700 | 1,352,800 | 154,100 | 454,300 | 664,600 | 898,500 |
| 2024-02-22 | 732,400 | 1,473,900 | 146,100 | 476,400 | 586,300 | 997,500 |
| 2024-02-16 | 801,700 | 1,521,800 | 153,700 | 462,700 | 648,000 | 1,059,100 |
| 2024-02-09 | 657,800 | 1,183,200 | 171,700 | 321,800 | 486,100 | 861,400 |
| 2024-02-02 | 601,700 | 1,538,800 | 164,800 | 397,500 | 436,900 | 1,141,300 |
| 2024-01-26 | 628,000 | 1,443,100 | 167,500 | 378,000 | 460,500 | 1,065,100 |
| 2024-01-19 | 828,800 | 840,800 | 194,400 | 277,700 | 634,400 | 563,100 |
| 2024-01-12 | 680,400 | 965,000 | 189,100 | 306,200 | 491,300 | 658,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | 東エレク | 自己株式の取得状況に関するお知らせ |
| 20241112 | 16:00 | 東エレク | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 東エレク | 剰余金の配当（2025年3月期中間配当）に関するお知らせ |
| 20241112 | 16:00 | 東エレク | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240808 | 15:30 | 東エレク | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 東エレク | 業績予想及び配当予想の修正に関するお知らせ |
| 20240808 | 15:30 | 東エレク | 国内外の当社グループ役職員に対する株式交付制度の継続に関するお知らせ |
| 20240701 | 16:00 | 東エレク | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240627 | 15:30 | 東エレク | 投資単位の引下げに関する考え方および方針等について |
| 20240620 | 17:00 | 東エレク | 新株予約権（株式報酬型ストックオプション）の内容確定に関するお知らせ |
| 20240618 | 17:00 | 東エレク | 新株予約権（株式報酬型ストックオプション）の割当に関するお知らせ |
| 20240603 | 16:00 | 東エレク | 自己株式の取得状況に関するお知らせ |
| 20240531 | 17:00 | 東エレク | 当社取締役会の実効性に関する評価結果の概要について |
| 20240510 | 15:30 | 東エレク | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 東エレク | 剰余金の配当（2024年3月期期末配当）に関するお知らせ |
| 20240510 | 15:30 | 東エレク | 株式報酬として新株予約権を発行する件 |
| 20240510 | 15:30 | 東エレク | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240327 | 17:00 | 東エレク | 役員人事内定に関するお知らせ |
| 20240209 | 15:30 | 東エレク | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 東エレク | 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 |
|---|---|---|---|---|---|
| S100UCUI | 350 | 2024-09-17 15:31 | 東京エレクトロン株式会社 | 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 |
|---|---|---|---|
| 8035 | 1 | 東京エレクトロン株式会社 | 2024-12-21 13:20:44 |
| 8035 | 2 | ESG投資指標「DJSI Asia Pacific」の構成銘柄に選定 | ニュースルーム | 東京エレクトロン株式会社 | 2024-12-19 01:29:21 |
| 8035 | 2 | 2024年TELパートナーズデイを開催 | ニュースルーム | 東京エレクトロン株式会社 | 2024-12-17 13:30:04 |
| 8035 | 2 | 人事異動に関するお知らせ | ニュースルーム | 東京エレクトロン株式会社 | 2024-12-10 01:30:05 |
| 8035 | 2 | 300mmウェーハ接合デバイス向け先端レーザ剥離装置Ulucus™ LX販売開始のお知らせ | ニュースルーム | 東京エレクトロン株式会社 | 2024-12-09 13:30:23 |
| 8035 | 2 | スパッタリング装置LEXIA™-EX販売開始のお知らせ | ニュースルーム | 東京エレクトロン株式会社 | 2024-12-09 13:30:21 |
| 8035 | 2 | 2024.12.02トピックス製品・サービスIRサステナビリティイベント災害情報自己株式の取得状況に関するお知らせ（84KB） | 2024-12-03 01:31:29 |
| 8035 | 2 | 人事異動に関するお知らせ | ニュースルーム | 東京エレクトロン株式会社 | 2024-11-26 01:29:02 |
| 8035 | 2 | SEMICON JAPAN 2024 | ニュースルーム | 東京エレクトロン株式会社 | 2024-11-20 12:30:09 |
| 8035 | 2 | 70th Annual IEEE International Electron Devices Meeting (IEDM 2024) | ニュースルーム | 東京エレクトロン株式会社 | 2024-11-19 12:29:20 |