| 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 | 804 | 812 | 803 | 807 | 2,700 | 3 | 100% | 100% | 33% | ▲▲▲▲ | 101% | 101% | 112% | 98% | 103% |
| 20240925 | 808 | 814 | 806 | 813 | 2,800 | 6 | 101% | 101% | 104% | ▲▲▲▲▲ | 100% | 100% | 109% | 99% | 104% |
| 20240926 | 813 | 815 | 809 | 813 | 1,000 | 0 | 100% | 100% | 36% | -- | 101% | 101% | 108% | 100% | 104% |
| 20240927 | 811 | 821 | 809 | 821 | 4,200 | 8 | 101% | 101% | 420% | ▲ | 103% | 103% | 111% | 100% | 105% |
| 20240930 | 792 | 819 | 792 | 812 | 6,700 | -9 | 99% | 103% | 160% | ▼ | 100% | 101% | 106% | 99% | 103% |
| 20241001 | 817 | 822 | 814 | 814 | 1,400 | 2 | 100% | 100% | 21% | ▲ | 100% | 111% | 106% | 99% | 104% |
| 20241002 | 816 | 816 | 810 | 815 | 1,100 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 111% | 106% | 99% | 104% |
| 20241003 | 815 | 820 | 815 | 816 | 1,800 | 1 | 100% | 100% | 164% | ▲▲▲ | 100% | 111% | 106% | 99% | 104% |
| 20241004 | 816 | 825 | 812 | 817 | 20,300 | 1 | 100% | 100% | 1128% | ▲▲▲▲ | 101% | 108% | 106% | 100% | 104% |
| 20241007 | 818 | 830 | 817 | 826 | 3,300 | 9 | 101% | 101% | 16% | ▲▲▲▲▲ | 104% | 101% | 99% | 100% | 105% |
| 20241008 | 871 | 950 | 870 | 905 | 129,200 | 79 | 110% | 104% | 3915% | ▲▲▲▲▲▲ | 102% | 99% | 97% | 100% | 115% |
| 20241009 | 890 | 906 | 872 | 906 | 24,700 | 1 | 100% | 102% | 19% | ▲▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 115% |
| 20241010 | 891 | 901 | 879 | 883 | 8,300 | -23 | 97% | 99% | 34% | ▼ | 101% | 100% | 99% | 97% | 112% |
| 20241011 | 872 | 880 | 852 | 878 | 9,700 | -5 | 99% | 101% | 117% | ▼▼ | 102% | 100% | 100% | 97% | 112% |
| 20241015 | 861 | 877 | 861 | 877 | 6,200 | -1 | 100% | 102% | 64% | ▼▼▼ | 100% | 100% | 99% | 97% | 112% |
| 20241016 | 867 | 872 | 866 | 866 | 600 | -11 | 99% | 100% | 10% | ▼▼▼▼ | 100% | 99% | 101% | 96% | 110% |
| 20241017 | 869 | 875 | 864 | 869 | 2,100 | 3 | 100% | 100% | 350% | ▲ | 99% | 99% | 101% | 96% | 110% |
| 20241018 | 870 | 872 | 853 | 860 | 6,700 | -9 | 99% | 99% | 319% | ▼ | 100% | 100% | 102% | 95% | 108% |
| 20241021 | 861 | 870 | 861 | 865 | 1,700 | 5 | 101% | 100% | 25% | ▲ | 100% | 100% | 101% | 95% | 108% |
| 20241022 | 865 | 866 | 851 | 864 | 14,000 | -1 | 100% | 100% | 824% | ▼ | 99% | 100% | 101% | 95% | 107% |
| 20241023 | 863 | 865 | 856 | 857 | 5,400 | -7 | 99% | 99% | 39% | ▼▼ | 100% | 100% | 102% | 95% | 106% |
| 20241024 | 857 | 872 | 851 | 857 | 3,500 | 0 | 100% | 100% | 65% | -- | 99% | 99% | 102% | 95% | 106% |
| 20241025 | 860 | 860 | 847 | 855 | 4,200 | -2 | 100% | 99% | 120% | ▼ | 103% | 102% | 104% | 94% | 105% |
| 20241028 | 840 | 863 | 839 | 863 | 7,600 | 8 | 101% | 103% | 181% | ▲ | 100% | 99% | 102% | 95% | 106% |
| 20241029 | 857 | 868 | 857 | 861 | 5,400 | -2 | 100% | 100% | 71% | ▼ | 98% | 99% | 102% | 95% | 106% |
| 20241030 | 855 | 860 | 838 | 838 | 21,600 | -23 | 97% | 98% | 400% | ▼▼ | 102% | 100% | 104% | 92% | 103% |
| 20241031 | 839 | 856 | 839 | 854 | 2,800 | 16 | 102% | 102% | 13% | ▲ | 100% | 101% | 103% | 94% | 105% |
| 20241101 | 852 | 852 | 840 | 849 | 1,500 | -5 | 99% | 100% | 54% | ▼ | 99% | 101% | 103% | 94% | 104% |
| 20241105 | 849 | 855 | 843 | 843 | 3,800 | -6 | 99% | 99% | 253% | ▼▼ | 100% | 102% | 104% | 93% | 102% |
| 20241106 | 843 | 849 | 842 | 843 | 2,000 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 104% | 93% | 101% |
| 20241107 | 843 | 856 | 841 | 842 | 5,000 | -1 | 100% | 100% | 250% | ▼ | 101% | 103% | 103% | 93% | 100% |
| 20241108 | 847 | 869 | 846 | 859 | 1,800 | 17 | 102% | 101% | 36% | ▲ | 101% | 103% | 103% | 97% | 103% |
| 20241111 | 851 | 866 | 851 | 860 | 2,700 | 1 | 100% | 101% | 150% | ▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20241112 | 857 | 859 | 856 | 856 | 1,000 | -4 | 100% | 100% | 37% | ▼ | 99% | 102% | 102% | 98% | 102% |
| 20241113 | 856 | 856 | 850 | 850 | 900 | -6 | 99% | 99% | 90% | ▼▼ | 103% | 103% | 101% | 98% | 101% |
| 20241114 | 850 | 879 | 849 | 875 | 10,600 | 25 | 103% | 103% | 1178% | ▲ | 98% | 99% | 98% | 100% | 104% |
| 20241115 | 875 | 875 | 856 | 861 | 5,300 | -14 | 98% | 98% | 50% | ▼ | 101% | 101% | 100% | 98% | 103% |
| 20241118 | 860 | 889 | 858 | 868 | 9,400 | 7 | 101% | 101% | 177% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20241119 | 868 | 884 | 868 | 872 | 5,500 | 4 | 100% | 100% | 59% | ▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20241120 | 874 | 882 | 867 | 867 | 2,800 | -5 | 99% | 99% | 51% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20241121 | 870 | 870 | 865 | 866 | 700 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 101% | 100% | 99% | 103% |
| 20241122 | 863 | 867 | 854 | 867 | 2,400 | 1 | 100% | 100% | 343% | ▲ | 100% | 98% | 100% | 99% | 103% |
| 20241125 | 867 | 867 | 854 | 867 | 2,500 | 0 | 100% | 100% | 104% | -- | 102% | 99% | 100% | 99% | 103% |
| 20241126 | 862 | 876 | 862 | 876 | 1,200 | 9 | 101% | 102% | 48% | ▲ | 99% | 98% | 99% | 100% | 105% |
| 20241127 | 876 | 876 | 865 | 870 | 1,400 | -6 | 99% | 99% | 117% | ▼ | 98% | 98% | 99% | 99% | 104% |
| 20241128 | 871 | 871 | 853 | 853 | 2,200 | -17 | 98% | 98% | 157% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20241129 | 854 | 864 | 852 | 853 | 1,500 | 0 | 100% | 100% | 68% | -- | 99% | 98% | 100% | 97% | 101% |
| 20241202 | 862 | 863 | 854 | 857 | 1,200 | 4 | 100% | 99% | 80% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20241203 | 857 | 857 | 850 | 850 | 2,600 | -7 | 99% | 99% | 217% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241204 | 849 | 854 | 835 | 847 | 3,700 | -3 | 100% | 100% | 142% | ▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20241205 | 842 | 846 | 837 | 837 | 5,100 | -10 | 99% | 99% | 138% | ▼▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241206 | 837 | 842 | 837 | 842 | 1,200 | 5 | 101% | 101% | 24% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 842 | 849 | 835 | 845 | 2,000 | 3 | 100% | 100% | 167% | ▲▲ | 100% | 102% | 0% | 96% | 101% |
| 20241210 | 845 | 848 | 845 | 845 | 1,100 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 0% | 96% | 101% |
| 20241211 | 844 | 846 | 842 | 845 | 1,100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241212 | 845 | 848 | 843 | 843 | 1,200 | -2 | 100% | 100% | 109% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241213 | 843 | 851 | 843 | 851 | 2,300 | 8 | 101% | 101% | 192% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241216 | 851 | 860 | 850 | 860 | 1,700 | 9 | 101% | 101% | 74% | ▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20241217 | 860 | 862 | 855 | 855 | 3,200 | -5 | 99% | 99% | 188% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 859 | 859 | 852 | 855 | 4,200 | 0 | 100% | 100% | 131% | -- | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 850 | 859 | 848 | 855 | 3,700 | 0 | 100% | 101% | 88% | -- | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 855 | 863 | 855 | 863 | 1,400 | 8 | 101% | 101% | 38% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 87,900 | 0 | 68,500 | 0 | 19,400 |
| 2024-12-06 | 0 | 87,800 | 0 | 68,400 | 0 | 19,400 |
| 2024-11-29 | 0 | 86,100 | 0 | 68,200 | 0 | 17,900 |
| 2024-11-22 | 0 | 85,300 | 0 | 67,800 | 0 | 17,500 |
| 2024-11-15 | 0 | 82,300 | 0 | 65,600 | 0 | 16,700 |
| 2024-11-08 | 0 | 93,400 | 0 | 77,300 | 0 | 16,100 |
| 2024-11-01 | 0 | 96,200 | 0 | 78,100 | 0 | 18,100 |
| 2024-10-25 | 0 | 96,900 | 0 | 76,800 | 0 | 20,100 |
| 2024-10-18 | 0 | 110,500 | 0 | 85,800 | 0 | 24,700 |
| 2024-10-11 | 0 | 111,800 | 0 | 87,600 | 0 | 24,200 |
| 2024-10-04 | 0 | 96,000 | 0 | 82,600 | 0 | 13,400 |
| 2024-09-27 | 0 | 95,700 | 0 | 82,600 | 0 | 13,100 |
| 2024-09-20 | 0 | 95,200 | 0 | 81,100 | 0 | 14,100 |
| 2024-09-13 | 0 | 92,000 | 0 | 79,700 | 0 | 12,300 |
| 2024-09-06 | 0 | 93,000 | 0 | 79,100 | 0 | 13,900 |
| 2024-08-30 | 0 | 90,800 | 0 | 76,900 | 0 | 13,900 |
| 2024-08-23 | 400 | 93,600 | 400 | 76,900 | 0 | 16,700 |
| 2024-08-16 | 400 | 96,200 | 400 | 79,100 | 0 | 17,100 |
| 2024-08-09 | 300 | 104,100 | 300 | 92,400 | 0 | 11,700 |
| 2024-08-02 | 400 | 107,900 | 400 | 93,500 | 0 | 14,400 |
| 2024-07-26 | 400 | 104,400 | 400 | 91,400 | 0 | 13,000 |
| 2024-07-19 | 200 | 103,400 | 200 | 90,000 | 0 | 13,400 |
| 2024-07-12 | 0 | 106,900 | 0 | 89,800 | 0 | 17,100 |
| 2024-07-05 | 0 | 108,800 | 0 | 87,600 | 0 | 21,200 |
| 2024-06-28 | 0 | 107,800 | 0 | 90,100 | 0 | 17,700 |
| 2024-06-21 | 0 | 107,400 | 0 | 90,000 | 0 | 17,400 |
| 2024-06-14 | 0 | 107,400 | 0 | 90,100 | 0 | 17,300 |
| 2024-06-07 | 0 | 108,200 | 0 | 90,100 | 0 | 18,100 |
| 2024-05-31 | 0 | 108,800 | 0 | 93,500 | 0 | 15,300 |
| 2024-05-24 | 0 | 109,600 | 0 | 92,800 | 0 | 16,800 |
| 2024-05-17 | 0 | 107,500 | 0 | 90,800 | 0 | 16,700 |
| 2024-05-10 | 0 | 107,800 | 0 | 92,500 | 0 | 15,300 |
| 2024-05-02 | 0 | 107,600 | 0 | 92,500 | 0 | 15,100 |
| 2024-04-26 | 0 | 105,100 | 0 | 92,000 | 0 | 13,100 |
| 2024-04-19 | 0 | 107,900 | 0 | 92,700 | 0 | 15,200 |
| 2024-04-12 | 0 | 84,600 | 0 | 67,400 | 0 | 17,200 |
| 2024-04-05 | 0 | 82,400 | 0 | 60,700 | 0 | 21,700 |
| 2024-03-29 | 0 | 81,700 | 0 | 62,100 | 0 | 19,600 |
| 2024-03-22 | 0 | 82,500 | 0 | 60,300 | 0 | 22,200 |
| 2024-03-15 | 0 | 74,800 | 0 | 54,800 | 0 | 20,000 |
| 2024-03-08 | 0 | 71,300 | 0 | 52,400 | 0 | 18,900 |
| 2024-03-01 | 0 | 61,600 | 0 | 44,500 | 0 | 17,100 |
| 2024-02-22 | 0 | 57,000 | 0 | 37,300 | 0 | 19,700 |
| 2024-02-16 | 0 | 58,600 | 0 | 38,400 | 0 | 20,200 |
| 2024-02-09 | 0 | 58,000 | 0 | 38,000 | 0 | 20,000 |
| 2024-02-02 | 0 | 68,600 | 0 | 48,500 | 0 | 20,100 |
| 2024-01-26 | 0 | 67,100 | 0 | 45,900 | 0 | 21,200 |
| 2024-01-19 | 0 | 69,500 | 0 | 46,500 | 0 | 23,000 |
| 2024-01-12 | 200 | 46,400 | 200 | 36,700 | 0 | 9,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | 東天紅 | 2025年２月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241007 | 15:00 | 東天紅 | 第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240711 | 15:00 | 東天紅 | 2025年2月期 第１四半期決算短信［日本基準］（非連結） |
| 20240523 | 15:00 | 東天紅 | 支配株主等に関する事項について |
| 20240523 | 15:00 | 東天紅 | 非上場の親会社等の決算に関するお知らせ |
| 20240523 | 15:00 | 東天紅 | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240415 | 14:00 | 東天紅 | 剰余金の処分に関するお知らせ |
| 20240415 | 14:00 | 東天紅 | 2024年２月期決算短信［日本基準］（非連結） |
| 20240411 | 15:00 | 東天紅 | 2024年2月期通期業績予想の修正及び配当予想に関するお知らせ |
| 20240111 | 15:00 | 東天紅 | 2024年２月期 第３四半期決算短信[日本基準]（非連結） |
| 20240111 | 15:00 | 東天紅 | 繰延税金負債の取崩し及び業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8181 | 1 | 東天紅 | 最高のおもてなしと、本格的な中国料理をみなさまへ。 | 2024-12-21 13:22:49 |
| 8181 | 2 | 決算短信 | 中国料理 東天紅 | 2024-06-14 21:47:59 |
| 8181 | 2 | 株主総会資料 | 中国料理 東天紅 | 2024-06-14 21:47:57 |
| 8181 | 2 | IR情報 | 中国料理 東天紅 | 2024-06-14 21:47:32 |
| 8181 | 2 | IRニュース | 中国料理 東天紅 | 2024-06-14 15:14:52 |
| 8181 | 3 | 【深川店】12月16日（月）・12月17日（火）臨時休業のお知らせ - ニュース| 中国料理 東天紅 | 2024-12-16 13:30:30 |
| 8181 | 3 | ◆❖◇2025年1月2日・3日限定◆❖◇お正月個室コースのご案内 - ニュース| 中国料理 東天紅 | 2024-11-13 23:29:44 |
| 8181 | 3 | 【2024年12月～2025年2月】冬のご宴会 ご予約承り中 - ニュース| 中国料理 東天紅 | 2024-09-30 15:28:06 |
| 8181 | 3 | ◆◇東天紅の中華おせち◇◆ 〜長年愛される変わらぬ美味しさを今年も〜 - ニュース| 中国料理 東天紅 | 2024-09-04 18:28:10 |
| 8181 | 3 | 【8月31日】台風10号の接近に伴う営業時間変更のお知らせ - ニュース| 中国料理 東天紅 | 2024-08-31 01:29:15 |