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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 1,643 | 1,661 | 1,632 | 1,660 | 43,400 | 24 | 101% | 101% | 69% | ▲ | 101% | 101% | 97% | 94% | 104% |
20240712 | 1,635 | 1,676 | 1,631 | 1,647 | 46,700 | -13 | 99% | 101% | 108% | ▼ | 101% | 99% | 97% | 94% | 103% |
20240716 | 1,650 | 1,669 | 1,650 | 1,669 | 27,500 | 22 | 101% | 101% | 59% | ▲ | 99% | 95% | 95% | 95% | 103% |
20240717 | 1,679 | 1,690 | 1,654 | 1,655 | 34,800 | -14 | 99% | 99% | 127% | ▼ | 100% | 97% | 95% | 94% | 101% |
20240718 | 1,649 | 1,664 | 1,641 | 1,644 | 45,200 | -11 | 99% | 100% | 130% | ▼▼ | 98% | 95% | 94% | 93% | 100% |
20240719 | 1,658 | 1,658 | 1,625 | 1,630 | 30,100 | -14 | 99% | 98% | 67% | ▼▼▼ | 98% | 96% | 97% | 93% | 100% |
20240722 | 1,620 | 1,620 | 1,582 | 1,582 | 60,400 | -48 | 97% | 98% | 201% | ▼▼▼▼ | 99% | 97% | 97% | 90% | 100% |
20240723 | 1,615 | 1,615 | 1,586 | 1,599 | 28,300 | 17 | 101% | 99% | 47% | ▲ | 99% | 99% | 98% | 91% | 101% |
20240724 | 1,595 | 1,595 | 1,573 | 1,574 | 42,900 | -25 | 98% | 99% | 152% | ▼ | 100% | 102% | 100% | 89% | 100% |
20240725 | 1,560 | 1,567 | 1,550 | 1,554 | 66,400 | -20 | 99% | 100% | 155% | ▼▼ | 100% | 103% | 100% | 88% | 100% |
20240726 | 1,555 | 1,566 | 1,548 | 1,560 | 42,600 | 6 | 100% | 100% | 64% | ▲ | 100% | 97% | 99% | 90% | 100% |
20240729 | 1,575 | 1,578 | 1,550 | 1,573 | 31,800 | 13 | 101% | 100% | 75% | ▲▲ | 100% | 93% | 101% | 93% | 101% |
20240730 | 1,565 | 1,576 | 1,552 | 1,565 | 40,200 | -8 | 99% | 100% | 126% | ▼ | 103% | 89% | 102% | 92% | 101% |
20240731 | 1,552 | 1,594 | 1,545 | 1,594 | 40,000 | 29 | 102% | 103% | 100% | ▲ | 97% | 88% | 100% | 94% | 103% |
20240801 | 1,581 | 1,581 | 1,524 | 1,533 | 54,800 | -61 | 96% | 97% | 137% | ▼ | 98% | 106% | 107% | 91% | 100% |
20240802 | 1,480 | 1,490 | 1,453 | 1,456 | 97,400 | -77 | 95% | 98% | 178% | ▼▼ | 93% | 114% | 116% | 87% | 100% |
20240805 | 1,371 | 1,393 | 1,270 | 1,273 | 120,600 | -183 | 87% | 93% | 124% | ▼▼▼ | 103% | 115% | 118% | 76% | 100% |
20240806 | 1,346 | 1,405 | 1,346 | 1,386 | 79,300 | 113 | 109% | 103% | 66% | ▲ | 102% | 114% | 117% | 83% | 109% |
20240807 | 1,362 | 1,431 | 1,356 | 1,393 | 74,600 | 7 | 101% | 102% | 94% | ▲▲ | 98% | 97% | 100% | 83% | 109% |
20240808 | 1,593 | 1,593 | 1,530 | 1,565 | 243,000 | 172 | 112% | 98% | 326% | ▲▲▲ | 97% | 96% | 100% | 94% | 123% |
20240809 | 1,600 | 1,614 | 1,538 | 1,546 | 134,900 | -19 | 99% | 97% | 56% | ▼ | 100% | 100% | 103% | 93% | 121% |
20240813 | 1,546 | 1,568 | 1,536 | 1,543 | 60,700 | -3 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 105% | 92% | 121% |
20240814 | 1,546 | 1,560 | 1,518 | 1,553 | 52,200 | 10 | 101% | 100% | 86% | ▲ | 98% | 98% | 104% | 94% | 122% |
20240815 | 1,567 | 1,567 | 1,530 | 1,530 | 64,400 | -23 | 99% | 98% | 123% | ▼ | 99% | 99% | 107% | 93% | 120% |
20240816 | 1,553 | 1,558 | 1,541 | 1,543 | 60,800 | 13 | 101% | 99% | 94% | ▲ | 99% | 101% | 108% | 95% | 121% |
20240819 | 1,541 | 1,552 | 1,510 | 1,521 | 58,400 | -22 | 99% | 99% | 96% | ▼ | 99% | 101% | 109% | 95% | 119% |
20240820 | 1,537 | 1,542 | 1,517 | 1,528 | 41,900 | 7 | 100% | 99% | 72% | ▲ | 99% | 104% | 110% | 96% | 120% |
20240821 | 1,524 | 1,526 | 1,509 | 1,509 | 40,400 | -19 | 99% | 99% | 96% | ▼ | 101% | 103% | 111% | 95% | 119% |
20240822 | 1,529 | 1,542 | 1,509 | 1,542 | 43,500 | 33 | 102% | 101% | 108% | ▲ | 101% | 102% | 111% | 97% | 121% |
20240823 | 1,539 | 1,563 | 1,539 | 1,552 | 29,100 | 10 | 101% | 101% | 67% | ▲▲ | 99% | 100% | 108% | 97% | 122% |
20240826 | 1,568 | 1,568 | 1,543 | 1,552 | 28,100 | 0 | 100% | 99% | 97% | -- | 101% | 101% | 109% | 97% | 122% |
20240827 | 1,564 | 1,585 | 1,560 | 1,581 | 27,400 | 29 | 102% | 101% | 98% | ▲ | 99% | 101% | 107% | 99% | 124% |
20240828 | 1,585 | 1,585 | 1,548 | 1,569 | 34,700 | -12 | 99% | 99% | 127% | ▼ | 99% | 102% | 108% | 98% | 123% |
20240829 | 1,569 | 1,572 | 1,549 | 1,556 | 32,900 | -13 | 99% | 99% | 95% | ▼▼ | 100% | 102% | 108% | 98% | 122% |
20240830 | 1,570 | 1,571 | 1,552 | 1,571 | 55,100 | 15 | 101% | 100% | 167% | ▲ | 100% | 101% | 107% | 99% | 123% |
20240902 | 1,583 | 1,596 | 1,569 | 1,587 | 61,200 | 16 | 101% | 100% | 111% | ▲▲ | 101% | 101% | 107% | 100% | 125% |
20240903 | 1,585 | 1,594 | 1,580 | 1,593 | 54,800 | 6 | 100% | 101% | 90% | ▲▲▲ | 99% | 103% | 108% | 100% | 115% |
20240904 | 1,570 | 1,576 | 1,545 | 1,554 | 98,800 | -39 | 98% | 99% | 180% | ▼ | 102% | 104% | 109% | 98% | 112% |
20240905 | 1,558 | 1,607 | 1,552 | 1,595 | 76,300 | 41 | 103% | 102% | 77% | ▲ | 99% | 105% | 106% | 100% | 106% |
20240906 | 1,593 | 1,593 | 1,563 | 1,572 | 53,800 | -23 | 99% | 99% | 71% | ▼ | 103% | 108% | 108% | 99% | 104% |
20240909 | 1,550 | 1,593 | 1,546 | 1,593 | 56,100 | 21 | 101% | 103% | 104% | ▲ | 100% | 103% | 104% | 100% | 106% |
20240910 | 1,613 | 1,677 | 1,608 | 1,620 | 172,800 | 27 | 102% | 100% | 308% | ▲▲ | 101% | 104% | 104% | 100% | 107% |
20240911 | 1,611 | 1,635 | 1,602 | 1,627 | 107,400 | 7 | 100% | 101% | 62% | ▲▲▲ | 101% | 103% | 102% | 100% | 108% |
20240912 | 1,654 | 1,674 | 1,647 | 1,668 | 129,800 | 41 | 103% | 101% | 121% | ▲▲▲▲ | 99% | 102% | 101% | 100% | 111% |
20240913 | 1,665 | 1,684 | 1,642 | 1,649 | 109,700 | -19 | 99% | 99% | 85% | ▼ | 100% | 102% | 101% | 99% | 109% |
20240917 | 1,667 | 1,690 | 1,643 | 1,669 | 126,100 | 20 | 101% | 100% | 115% | ▲ | 99% | 99% | 99% | 100% | 111% |
20240918 | 1,696 | 1,696 | 1,657 | 1,677 | 74,500 | 8 | 100% | 99% | 59% | ▲▲ | 101% | 99% | 99% | 100% | 111% |
20240919 | 1,690 | 1,712 | 1,690 | 1,700 | 92,400 | 23 | 101% | 101% | 124% | ▲▲▲ | 100% | 98% | 99% | 100% | 110% |
20240920 | 1,705 | 1,725 | 1,693 | 1,701 | 120,200 | 1 | 100% | 100% | 130% | ▲▲▲▲ | 98% | 95% | 98% | 100% | 110% |
20240924 | 1,720 | 1,720 | 1,673 | 1,682 | 67,300 | -19 | 99% | 98% | 56% | ▼ | 99% | 98% | 101% | 99% | 108% |
20240925 | 1,672 | 1,672 | 1,651 | 1,660 | 56,500 | -22 | 99% | 99% | 84% | ▼▼ | 100% | 98% | 0% | 98% | 107% |
20240926 | 1,681 | 1,681 | 1,655 | 1,673 | 91,900 | 13 | 101% | 100% | 163% | ▲ | 101% | 100% | 0% | 98% | 108% |
20240927 | 1,631 | 1,659 | 1,630 | 1,641 | 61,200 | -32 | 98% | 101% | 67% | ▼ | 101% | 103% | 0% | 96% | 106% |
20240930 | 1,601 | 1,631 | 1,601 | 1,614 | 59,200 | -27 | 98% | 101% | 97% | ▼▼ | 101% | 102% | 0% | 95% | 104% |
20241001 | 1,623 | 1,654 | 1,622 | 1,644 | 37,200 | 30 | 102% | 101% | 63% | ▲ | 100% | 102% | 0% | 97% | 106% |
20241002 | 1,628 | 1,636 | 1,615 | 1,631 | 38,000 | -13 | 99% | 100% | 102% | ▼ | 99% | 103% | 0% | 96% | 105% |
20241003 | 1,632 | 1,648 | 1,623 | 1,623 | 88,600 | -8 | 100% | 99% | 233% | ▼▼ | 102% | 104% | 0% | 95% | 104% |
20241004 | 1,618 | 1,653 | 1,618 | 1,651 | 55,600 | 28 | 102% | 102% | 63% | ▲ | 99% | 0% | 0% | 97% | 105% |
20241007 | 1,660 | 1,661 | 1,640 | 1,650 | 38,300 | -1 | 100% | 99% | 69% | ▼ | 101% | 0% | 0% | 97% | 105% |
20241008 | 1,639 | 1,655 | 1,636 | 1,654 | 40,000 | 4 | 100% | 101% | 104% | ▲ | 101% | 0% | 0% | 97% | 104% |
20241009 | 1,660 | 1,690 | 1,660 | 1,681 | 53,000 | 27 | 102% | 101% | 133% | ▲▲ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2024-10-04 | 29,400 | 79,600 | 6,200 | 30,800 | 23,200 | 48,800 |
2024-09-27 | 20,800 | 106,100 | 6,300 | 31,500 | 14,500 | 74,600 |
2024-09-20 | 21,800 | 106,800 | 6,600 | 34,600 | 15,200 | 72,200 |
2024-09-13 | 20,100 | 109,000 | 6,300 | 31,600 | 13,800 | 77,400 |
2024-09-06 | 16,100 | 124,100 | 6,200 | 28,400 | 9,900 | 95,700 |
2024-08-30 | 16,500 | 136,500 | 6,200 | 27,700 | 10,300 | 108,800 |
2024-08-23 | 15,000 | 130,700 | 6,200 | 27,400 | 8,800 | 103,300 |
2024-08-16 | 16,400 | 132,100 | 6,400 | 25,900 | 10,000 | 106,200 |
2024-08-09 | 28,500 | 128,500 | 6,900 | 26,800 | 21,600 | 101,700 |
2024-08-02 | 12,100 | 144,300 | 6,200 | 32,700 | 5,900 | 111,600 |
2024-07-26 | 11,600 | 141,200 | 6,200 | 32,800 | 5,400 | 108,400 |
2024-07-19 | 12,700 | 132,600 | 6,500 | 33,200 | 6,200 | 99,400 |
2024-07-12 | 21,300 | 125,700 | 13,500 | 29,300 | 7,800 | 96,400 |
2024-07-05 | 22,800 | 114,700 | 13,500 | 24,700 | 9,300 | 90,000 |
2024-06-28 | 26,200 | 106,300 | 13,800 | 26,200 | 12,400 | 80,100 |
2024-06-21 | 24,200 | 83,400 | 13,500 | 21,000 | 10,700 | 62,400 |
2024-06-14 | 23,900 | 88,700 | 13,500 | 18,900 | 10,400 | 69,800 |
2024-06-07 | 24,000 | 85,300 | 13,500 | 16,200 | 10,500 | 69,100 |
2024-05-31 | 22,900 | 93,900 | 13,200 | 15,300 | 9,700 | 78,600 |
2024-05-24 | 18,500 | 82,400 | 13,200 | 16,300 | 5,300 | 66,100 |
2024-05-17 | 13,200 | 86,600 | 10,200 | 17,500 | 3,000 | 69,100 |
2024-05-10 | 13,800 | 79,400 | 10,200 | 15,200 | 3,600 | 64,200 |
2024-05-02 | 14,300 | 79,400 | 10,200 | 14,600 | 4,100 | 64,800 |
2024-04-26 | 15,000 | 79,000 | 10,200 | 15,300 | 4,800 | 63,700 |
2024-04-19 | 13,900 | 84,400 | 10,200 | 17,300 | 3,700 | 67,100 |
2024-04-12 | 15,300 | 72,100 | 10,200 | 17,800 | 5,100 | 54,300 |
2024-04-05 | 12,500 | 59,700 | 10,200 | 20,900 | 2,300 | 38,800 |
2024-03-29 | 12,600 | 57,200 | 10,200 | 19,800 | 2,400 | 37,400 |
2024-03-22 | 12,700 | 75,600 | 10,200 | 31,000 | 2,500 | 44,600 |
2024-03-15 | 12,000 | 74,300 | 10,200 | 24,800 | 1,800 | 49,500 |
2024-03-08 | 10,900 | 76,100 | 10,200 | 22,800 | 700 | 53,300 |
2024-03-01 | 13,500 | 79,300 | 10,200 | 21,900 | 3,300 | 57,400 |
2024-02-22 | 3,200 | 52,300 | 200 | 18,700 | 3,000 | 33,600 |
2024-02-16 | 3,400 | 41,500 | 200 | 13,700 | 3,200 | 27,800 |
2024-02-09 | 4,200 | 41,100 | 200 | 11,600 | 4,000 | 29,500 |
2024-02-02 | 7,400 | 40,100 | 200 | 10,400 | 7,200 | 29,700 |
2024-01-26 | 7,500 | 39,200 | 200 | 10,300 | 7,300 | 28,900 |
2024-01-19 | 7,400 | 39,600 | 500 | 9,500 | 6,900 | 30,100 |
2024-01-12 | 7,000 | 43,300 | 500 | 10,100 | 6,500 | 33,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U2XM | 350 | 2024-07-22 15:04 | 株式会社東陽テクニカ | 三井住友DSアセットマネジメント株式会社 | 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 |
---|---|---|---|
8151 | 1 | 東陽テクニカ - “はかる”技術で未来を創る | 2024-10-09 20:26:06 |
8151 | 2 | 電子公告 | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:30 |
8151 | 2 | 免責事項 | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:29 |
8151 | 2 | よくあるご質問 | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:27 |
8151 | 2 | 決算ダイジェスト | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:26 |
8151 | 2 | 事業等のリスク | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:25 |
8151 | 2 | ディスクロージャーポリシー | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:23 |
8151 | 2 | コーポレート・ガバナンス | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:22 |
8151 | 2 | 株主総会 | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:21 |
8151 | 2 | 株主通信 | 東陽テクニカ | “はかる”技術で未来を創る | 2024-06-18 20:41:19 |