| 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 | 1,534 | 1,549 | 1,534 | 1,540 | 13,100 | 19 | 101% | 100% | 75% | ▲▲ | 100% | 100% | 111% | 95% | 102% |
| 20250121 | 1,545 | 1,550 | 1,529 | 1,545 | 16,200 | 5 | 100% | 100% | 124% | ▲▲▲ | 100% | 101% | 111% | 96% | 102% |
| 20250122 | 1,543 | 1,556 | 1,543 | 1,549 | 17,100 | 4 | 100% | 100% | 106% | ▲▲▲▲ | 99% | 101% | 111% | 96% | 102% |
| 20250123 | 1,547 | 1,547 | 1,533 | 1,534 | 13,000 | -15 | 99% | 99% | 76% | ▼ | 101% | 101% | 112% | 95% | 101% |
| 20250124 | 1,537 | 1,552 | 1,537 | 1,549 | 12,700 | 15 | 101% | 101% | 98% | ▲ | 100% | 100% | 111% | 96% | 102% |
| 20250127 | 1,554 | 1,555 | 1,548 | 1,552 | 13,300 | 3 | 100% | 100% | 105% | ▲▲ | 100% | 99% | 111% | 96% | 103% |
| 20250128 | 1,552 | 1,566 | 1,552 | 1,559 | 22,400 | 7 | 100% | 100% | 168% | ▲▲▲ | 99% | 96% | 110% | 97% | 103% |
| 20250129 | 1,569 | 1,570 | 1,554 | 1,555 | 16,800 | -4 | 100% | 99% | 75% | ▼ | 100% | 98% | 110% | 96% | 103% |
| 20250130 | 1,557 | 1,563 | 1,555 | 1,560 | 15,000 | 5 | 100% | 100% | 89% | ▲ | 99% | 99% | 111% | 97% | 103% |
| 20250131 | 1,555 | 1,555 | 1,538 | 1,541 | 22,100 | -19 | 99% | 99% | 147% | ▼ | 98% | 100% | 112% | 96% | 102% |
| 20250203 | 1,540 | 1,542 | 1,510 | 1,510 | 42,300 | -31 | 98% | 98% | 191% | ▼▼ | 100% | 101% | 112% | 95% | 100% |
| 20250204 | 1,520 | 1,528 | 1,514 | 1,514 | 18,400 | 4 | 100% | 100% | 43% | ▲ | 101% | 103% | 112% | 96% | 100% |
| 20250205 | 1,517 | 1,537 | 1,517 | 1,533 | 18,100 | 19 | 101% | 101% | 98% | ▲▲ | 101% | 103% | 111% | 97% | 102% |
| 20250206 | 1,528 | 1,545 | 1,528 | 1,537 | 11,200 | 4 | 100% | 101% | 62% | ▲▲▲ | 100% | 108% | 111% | 99% | 102% |
| 20250207 | 1,537 | 1,541 | 1,527 | 1,534 | 13,200 | -3 | 100% | 100% | 118% | ▼ | 100% | 109% | 111% | 98% | 102% |
| 20250210 | 1,534 | 1,540 | 1,529 | 1,534 | 23,100 | 0 | 100% | 100% | 175% | -- | 101% | 112% | 111% | 98% | 102% |
| 20250212 | 1,540 | 1,558 | 1,537 | 1,555 | 26,600 | 21 | 101% | 101% | 115% | ▲ | 100% | 110% | 109% | 100% | 103% |
| 20250213 | 1,562 | 1,573 | 1,558 | 1,568 | 48,400 | 13 | 101% | 100% | 182% | ▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20250214 | 1,650 | 1,680 | 1,620 | 1,662 | 164,300 | 94 | 106% | 101% | 339% | ▲▲▲ | 101% | 100% | 103% | 100% | 110% |
| 20250217 | 1,665 | 1,692 | 1,662 | 1,674 | 64,600 | 12 | 101% | 101% | 39% | ▲▲▲▲ | 103% | 97% | 103% | 100% | 111% |
| 20250218 | 1,674 | 1,719 | 1,674 | 1,719 | 50,700 | 45 | 103% | 103% | 78% | ▲▲▲▲▲ | 98% | 95% | 100% | 100% | 114% |
| 20250219 | 1,724 | 1,731 | 1,685 | 1,689 | 52,100 | -30 | 98% | 98% | 103% | ▼ | 99% | 98% | 103% | 98% | 112% |
| 20250220 | 1,680 | 1,680 | 1,652 | 1,664 | 53,600 | -25 | 99% | 99% | 103% | ▼▼ | 100% | 103% | 107% | 97% | 110% |
| 20250225 | 1,620 | 1,648 | 1,611 | 1,623 | 31,700 | -41 | 98% | 100% | 59% | ▼▼▼ | 100% | 103% | 107% | 94% | 107% |
| 20250226 | 1,607 | 1,623 | 1,606 | 1,614 | 25,300 | -9 | 99% | 100% | 80% | ▼▼▼▼ | 102% | 103% | 107% | 94% | 107% |
| 20250227 | 1,613 | 1,638 | 1,612 | 1,638 | 21,100 | 24 | 101% | 102% | 83% | ▲ | 101% | 105% | 107% | 95% | 108% |
| 20250228 | 1,620 | 1,648 | 1,620 | 1,637 | 34,300 | -1 | 100% | 101% | 163% | ▼ | 100% | 102% | 104% | 95% | 108% |
| 20250303 | 1,665 | 1,671 | 1,651 | 1,663 | 23,400 | 26 | 102% | 100% | 68% | ▲ | 100% | 103% | 104% | 97% | 110% |
| 20250304 | 1,654 | 1,662 | 1,637 | 1,656 | 26,200 | -7 | 100% | 100% | 112% | ▼ | 100% | 103% | 104% | 96% | 110% |
| 20250305 | 1,656 | 1,666 | 1,648 | 1,654 | 26,800 | -2 | 100% | 100% | 102% | ▼▼ | 102% | 101% | 103% | 96% | 110% |
| 20250306 | 1,664 | 1,700 | 1,664 | 1,700 | 41,500 | 46 | 103% | 102% | 155% | ▲ | 100% | 99% | 100% | 99% | 112% |
| 20250307 | 1,688 | 1,697 | 1,665 | 1,692 | 31,300 | -8 | 100% | 100% | 75% | ▼ | 99% | 98% | 98% | 98% | 110% |
| 20250310 | 1,720 | 1,736 | 1,697 | 1,702 | 54,500 | 10 | 101% | 99% | 174% | ▲ | 100% | 100% | 100% | 99% | 111% |
| 20250311 | 1,681 | 1,690 | 1,662 | 1,686 | 39,800 | -16 | 99% | 100% | 73% | ▼ | 100% | 102% | 99% | 98% | 110% |
| 20250312 | 1,677 | 1,688 | 1,669 | 1,669 | 21,200 | -17 | 99% | 100% | 53% | ▼▼ | 100% | 103% | 98% | 97% | 109% |
| 20250313 | 1,677 | 1,688 | 1,670 | 1,675 | 32,800 | 6 | 100% | 100% | 155% | ▲ | 101% | 103% | 95% | 97% | 108% |
| 20250314 | 1,674 | 1,684 | 1,665 | 1,683 | 35,000 | 8 | 100% | 101% | 107% | ▲▲ | 99% | 101% | 94% | 98% | 107% |
| 20250317 | 1,688 | 1,695 | 1,675 | 1,676 | 42,600 | -7 | 100% | 99% | 122% | ▼ | 100% | 99% | 93% | 97% | 104% |
| 20250318 | 1,699 | 1,738 | 1,695 | 1,707 | 57,200 | 31 | 102% | 100% | 134% | ▲ | 101% | 99% | 91% | 99% | 106% |
| 20250319 | 1,704 | 1,740 | 1,695 | 1,726 | 50,800 | 19 | 101% | 101% | 89% | ▲▲ | 99% | 98% | 90% | 100% | 107% |
| 20250321 | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 | -18 | 99% | 99% | 115% | ▼ | 98% | 97% | 91% | 99% | 106% |
| 20250324 | 1,713 | 1,715 | 1,683 | 1,686 | 80,000 | -22 | 99% | 98% | 137% | ▼▼ | 99% | 97% | 92% | 98% | 104% |
| 20250325 | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 | -13 | 99% | 99% | 74% | ▼▼▼ | 101% | 95% | 93% | 97% | 104% |
| 20250326 | 1,673 | 1,684 | 1,658 | 1,684 | 63,200 | 11 | 101% | 101% | 107% | ▲ | 100% | 95% | 93% | 98% | 104% |
| 20250327 | 1,675 | 1,678 | 1,657 | 1,667 | 115,100 | -17 | 99% | 100% | 182% | ▼ | 101% | 97% | 95% | 97% | 102% |
| 20250328 | 1,627 | 1,657 | 1,623 | 1,638 | 62,300 | -29 | 98% | 101% | 54% | ▼▼ | 98% | 97% | 97% | 95% | 100% |
| 20250331 | 1,600 | 1,601 | 1,565 | 1,565 | 54,600 | -73 | 96% | 98% | 88% | ▼▼▼ | 101% | 94% | 99% | 91% | 100% |
| 20250401 | 1,568 | 1,592 | 1,560 | 1,585 | 34,200 | 20 | 101% | 101% | 63% | ▲ | 99% | 92% | 98% | 92% | 101% |
| 20250402 | 1,585 | 1,593 | 1,568 | 1,573 | 25,300 | -12 | 99% | 99% | 74% | ▼ | 101% | 97% | 101% | 91% | 101% |
| 20250403 | 1,533 | 1,557 | 1,513 | 1,548 | 74,000 | -25 | 98% | 101% | 292% | ▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20250404 | 1,500 | 1,502 | 1,435 | 1,468 | 88,200 | -80 | 95% | 98% | 119% | ▼▼▼ | 105% | 108% | 0% | 85% | 100% |
| 20250408 | 1,390 | 1,470 | 1,390 | 1,462 | 51,000 | -6 | 100% | 105% | 58% | ▼▼▼▼ | 100% | 105% | 0% | 85% | 100% |
| 20250409 | 1,438 | 1,446 | 1,401 | 1,431 | 51,300 | -31 | 98% | 100% | 101% | ▼▼▼▼▼ | 99% | 100% | 0% | 83% | 100% |
| 20250410 | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 | 63 | 104% | 99% | 81% | ▲ | 102% | 103% | 0% | 87% | 104% |
| 20250411 | 1,464 | 1,494 | 1,431 | 1,492 | 36,700 | -2 | 100% | 102% | 88% | ▼ | 100% | 104% | 0% | 86% | 104% |
| 20250414 | 1,492 | 1,506 | 1,485 | 1,499 | 22,800 | 7 | 100% | 100% | 62% | ▲ | 100% | 103% | 0% | 87% | 105% |
| 20250415 | 1,508 | 1,518 | 1,504 | 1,515 | 15,700 | 16 | 101% | 100% | 69% | ▲▲ | 98% | 0% | 0% | 88% | 106% |
| 20250416 | 1,525 | 1,525 | 1,485 | 1,494 | 14,100 | -21 | 99% | 98% | 90% | ▼ | 101% | 0% | 0% | 87% | 104% |
| 20250417 | 1,488 | 1,506 | 1,486 | 1,502 | 9,800 | 8 | 101% | 101% | 70% | ▲ | 102% | 0% | 0% | 87% | 105% |
| 20250418 | 1,517 | 1,553 | 1,517 | 1,553 | 30,600 | 51 | 103% | 102% | 312% | ▲▲ | % | % | % | 91% | 109% |
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 | 3,500 | 72,200 | 0 | 40,200 | 3,500 | 32,000 |
| 2025-04-04 | 3,600 | 86,500 | 1,000 | 51,800 | 2,600 | 34,700 |
| 2025-03-28 | 5,500 | 104,600 | 2,900 | 60,400 | 2,600 | 44,200 |
| 2025-03-21 | 60,900 | 95,800 | 54,300 | 54,300 | 6,600 | 41,500 |
| 2025-03-14 | 33,900 | 89,600 | 27,300 | 51,500 | 6,600 | 38,100 |
| 2025-03-07 | 19,500 | 98,100 | 13,300 | 54,600 | 6,200 | 43,500 |
| 2025-02-28 | 5,400 | 96,600 | 3,200 | 52,700 | 2,200 | 43,900 |
| 2025-02-21 | 4,400 | 103,000 | 800 | 54,300 | 3,600 | 48,700 |
| 2025-02-14 | 3,200 | 98,900 | 500 | 52,700 | 2,700 | 46,200 |
| 2025-02-07 | 4,900 | 105,600 | 4,200 | 52,600 | 700 | 53,000 |
| 2025-01-31 | 4,700 | 101,100 | 4,000 | 48,300 | 700 | 52,800 |
| 2025-01-24 | 4,600 | 96,800 | 4,000 | 49,000 | 600 | 47,800 |
| 2025-01-17 | 4,600 | 97,900 | 4,000 | 49,700 | 600 | 48,200 |
| 2025-01-10 | 4,600 | 98,000 | 4,000 | 50,800 | 600 | 47,200 |
| 2024-12-27 | 5,300 | 96,300 | 4,100 | 50,400 | 1,200 | 45,900 |
| 2024-12-20 | 74,400 | 89,000 | 73,000 | 45,500 | 1,400 | 43,500 |
| 2024-12-13 | 74,900 | 90,800 | 72,900 | 47,100 | 2,000 | 43,700 |
| 2024-12-06 | 75,200 | 85,800 | 72,900 | 45,900 | 2,300 | 39,900 |
| 2024-11-29 | 75,800 | 83,700 | 72,900 | 45,600 | 2,900 | 38,100 |
| 2024-11-22 | 75,800 | 82,500 | 72,900 | 45,200 | 2,900 | 37,300 |
| 2024-11-15 | 76,200 | 79,800 | 72,900 | 46,800 | 3,300 | 33,000 |
| 2024-11-08 | 118,300 | 74,000 | 77,700 | 46,700 | 40,600 | 27,300 |
| 2024-11-01 | 117,100 | 77,900 | 77,700 | 48,500 | 39,400 | 29,400 |
| 2024-10-25 | 117,000 | 86,600 | 77,700 | 48,600 | 39,300 | 38,000 |
| 2024-10-18 | 117,200 | 84,200 | 77,700 | 48,600 | 39,500 | 35,600 |
| 2024-10-11 | 117,900 | 85,100 | 77,700 | 48,600 | 40,200 | 36,500 |
| 2024-10-04 | 118,500 | 87,700 | 77,700 | 49,000 | 40,800 | 38,700 |
| 2024-09-27 | 118,000 | 89,700 | 77,700 | 51,300 | 40,300 | 38,400 |
| 2024-09-20 | 119,400 | 101,500 | 77,700 | 52,300 | 41,700 | 49,200 |
| 2024-09-13 | 120,400 | 103,300 | 77,700 | 51,300 | 42,700 | 52,000 |
| 2024-09-06 | 120,800 | 97,600 | 77,700 | 47,200 | 43,100 | 50,400 |
| 2024-08-30 | 137,400 | 93,700 | 77,700 | 45,100 | 59,700 | 48,600 |
| 2024-08-23 | 153,700 | 94,800 | 77,700 | 43,300 | 76,000 | 51,500 |
| 2024-08-16 | 156,700 | 93,200 | 77,700 | 43,200 | 79,000 | 50,000 |
| 2024-08-09 | 198,100 | 102,900 | 77,700 | 53,000 | 120,400 | 49,900 |
| 2024-08-02 | 256,900 | 171,300 | 77,700 | 102,300 | 179,200 | 69,000 |
| 2024-07-26 | 260,500 | 164,400 | 77,700 | 94,200 | 182,800 | 70,200 |
| 2024-07-19 | 259,400 | 161,900 | 77,700 | 94,900 | 181,700 | 67,000 |
| 2024-07-12 | 259,700 | 161,200 | 77,700 | 93,300 | 182,000 | 67,900 |
| 2024-07-05 | 261,600 | 160,800 | 77,700 | 91,300 | 183,900 | 69,500 |
| 2024-06-28 | 255,300 | 156,500 | 77,700 | 85,700 | 177,600 | 70,800 |
| 2024-06-21 | 255,800 | 158,500 | 77,700 | 86,900 | 178,100 | 71,600 |
| 2024-06-14 | 257,000 | 164,200 | 77,700 | 90,900 | 179,300 | 73,300 |
| 2024-06-07 | 259,300 | 165,400 | 77,700 | 86,900 | 181,600 | 78,500 |
| 2024-05-31 | 267,100 | 162,500 | 77,700 | 85,100 | 189,400 | 77,400 |
| 2024-05-24 | 267,000 | 157,900 | 77,700 | 82,100 | 189,300 | 75,800 |
| 2024-05-17 | 269,700 | 116,100 | 77,700 | 43,700 | 192,000 | 72,400 |
| 2024-05-10 | 270,400 | 119,200 | 77,700 | 44,000 | 192,700 | 75,200 |
| 2024-05-02 | 142,500 | 102,400 | 77,700 | 41,000 | 64,800 | 61,400 |
| 2024-04-26 | 142,500 | 105,100 | 77,700 | 42,800 | 64,800 | 62,300 |
| 2024-04-19 | 143,700 | 107,600 | 77,700 | 42,400 | 66,000 | 65,200 |
| 2024-04-12 | 143,200 | 96,800 | 77,700 | 40,400 | 65,500 | 56,400 |
| 2024-04-05 | 144,400 | 93,900 | 77,700 | 37,400 | 66,700 | 56,500 |
| 2024-03-29 | 135,700 | 77,400 | 79,500 | 31,900 | 56,200 | 45,500 |
| 2024-03-22 | 114,000 | 64,100 | 99,900 | 22,800 | 14,100 | 41,300 |
| 2024-03-15 | 89,500 | 66,200 | 79,900 | 25,200 | 9,600 | 41,000 |
| 2024-03-08 | 85,000 | 62,100 | 74,000 | 20,500 | 11,000 | 41,600 |
| 2024-03-01 | 81,900 | 67,300 | 73,200 | 21,300 | 8,700 | 46,000 |
| 2024-02-22 | 80,600 | 72,700 | 72,900 | 22,500 | 7,700 | 50,200 |
| 2024-02-16 | 80,300 | 69,700 | 72,900 | 21,600 | 7,400 | 48,100 |
| 2024-02-09 | 83,000 | 67,800 | 73,900 | 21,200 | 9,100 | 46,600 |
| 2024-02-02 | 81,600 | 68,300 | 73,900 | 24,700 | 7,700 | 43,600 |
| 2024-01-26 | 81,100 | 68,500 | 73,900 | 26,200 | 7,200 | 42,300 |
| 2024-01-19 | 82,100 | 57,400 | 73,900 | 26,200 | 8,200 | 31,200 |
| 2024-01-12 | 79,100 | 59,700 | 72,900 | 27,900 | 6,200 | 31,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | Barclays Capital Securities Ltd | 74,400 | 0.59% | ▼ | -3,600 | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 |
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 69,778 | 0.55% | ▼ | -11,352 | 1,327 | 1,380 | 1,315 | 1,321 | 102,800 |
| 2025-03-25 | モルガン・スタンレーMUFG証券株式会社 | 81,130 | 0.62% | ▲ | 13,316 | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 |
| 2025-03-21 | Barclays Capital Securities Ltd | 78,000 | 0.60% | ▲ | 400 | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 67,814 | 0.52% | ▲ | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 | |
| 2025-01-08 | Barclays Capital Securities Ltd | 77,600 | 0.59% | ▼ | -5,100 | 1,585 | 1,589 | 1,575 | 1,575 | 18,200 |
| 2024-09-20 | Barclays Capital Securities Ltd | 82,700 | 0.63% | ▲ | 1,520 | 1,523 | 1,499 | 1,514 | 29,100 | |
| 2024-06-26 | Diversified Select Opportunities Capital Management, LLC | 62,200 | 0.47% | ▼ | -3,800 | 1,775 | 1,784 | 1,765 | 1,782 | 28,400 |
| 2024-06-19 | Diversified Select Opportunities Capital Management, LLC | 66,000 | 0.50% | ▲ | 7,700 | 1,741 | 1,747 | 1,733 | 1,747 | 30,500 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 58,300 | 0.44% | ▼ | -8,700 | 1,780 | 1,818 | 1,771 | 1,817 | 91,600 |
| 2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 67,000 | 0.51% | ▲ | 1,895 | 1,919 | 1,763 | 1,779 | 387,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | 極東貿易 | 自己株式の取得状況に関するお知らせ |
| 20250331 | 15:30 | 極東貿易 | 自己株式の消却完了に関するお知らせ |
| 20250303 | 15:30 | 極東貿易 | 自己株式の取得状況に関するお知らせ |
| 20240830 | 11:30 | 極東貿易 | 株式会社三幸商会の株式取得（子会社化）に関するお知らせ |
| 20240830 | 11:30 | 極東貿易 | 当社連結子会社による株式会社ウエルストンの 株式取得（孫会社化）に関するお知らせ |
| 20240816 | 15:30 | 極東貿易 | 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | 極東貿易 | 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分に関するお知らせ |
| 20240322 | 15:00 | 極東貿易 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8093 | 1 | 極東貿易株式会社｜技術商社｜ニーズとシーズの橋になる | 2025-04-19 06:24:12 |
| 8093 | 2 | 2025年2月23日実施 個人投資家向け会社説明会 動画配信について | 極東貿易株式会社 | 2025-03-06 01:29:39 |
| 8093 | 2 | 個人投資家の皆さまへ | 極東貿易株式会社 | 2025-01-28 16:29:22 |
| 8093 | 2 | 株主還元の基本方針・配当実績 | 極東貿易株式会社 | 2024-06-19 15:05:44 |
| 8093 | 2 | 株主総会情報 | 極東貿易株式会社 | 2024-06-19 15:05:42 |
| 8093 | 2 | 株主メモ | 極東貿易株式会社 | 2024-06-19 15:05:41 |
| 8093 | 2 | 株式の状況 | 極東貿易株式会社 | 2024-06-19 15:05:39 |
| 8093 | 2 | アナリストレポート | 極東貿易株式会社 | 2024-06-19 15:05:37 |
| 8093 | 2 | その他開示情報 | 極東貿易株式会社 | 2024-06-19 15:05:36 |
| 8093 | 2 | その他IR資料 | 極東貿易株式会社 | 2024-06-19 15:05:34 |