| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,527 | 1,542 | 1,510 | 1,524 | 709,300 | -24 | 98% | 100% | 108% | ▼▼ | 101% | 105% | 103% | 97% | 102% |
| 20240726 | 1,538 | 1,567 | 1,526 | 1,551 | 533,000 | 27 | 102% | 101% | 75% | ▲ | 101% | 97% | 100% | 98% | 104% |
| 20240729 | 1,575 | 1,606 | 1,572 | 1,594 | 479,700 | 43 | 103% | 101% | 90% | ▲▲ | 101% | 91% | 99% | 100% | 107% |
| 20240730 | 1,591 | 1,614 | 1,586 | 1,608 | 602,500 | 14 | 101% | 101% | 126% | ▲▲▲ | 100% | 86% | 98% | 100% | 108% |
| 20240731 | 1,608 | 1,619 | 1,584 | 1,614 | 1,097,400 | 7 | 100% | 100% | 182% | ▲▲▲▲ | 97% | 90% | 100% | 100% | 108% |
| 20240801 | 1,575 | 1,584 | 1,512 | 1,525 | 862,000 | -90 | 94% | 97% | 79% | ▼ | 97% | 95% | 106% | 94% | 102% |
| 20240802 | 1,493 | 1,498 | 1,445 | 1,446 | 987,100 | -79 | 95% | 97% | 115% | ▼▼ | 92% | 104% | 125% | 90% | 100% |
| 20240805 | 1,366 | 1,373 | 1,246 | 1,261 | 1,490,100 | -185 | 87% | 92% | 151% | ▼▼▼ | 102% | 108% | 129% | 78% | 100% |
| 20240806 | 1,351 | 1,416 | 1,345 | 1,381 | 959,800 | 120 | 109% | 102% | 64% | ▲ | 104% | 110% | 128% | 86% | 109% |
| 20240807 | 1,360 | 1,448 | 1,356 | 1,418 | 708,500 | 37 | 103% | 104% | 74% | ▲▲ | 101% | 108% | 125% | 88% | 112% |
| 20240808 | 1,400 | 1,439 | 1,395 | 1,408 | 630,400 | -10 | 99% | 101% | 89% | ▼ | 102% | 109% | 125% | 87% | 112% |
| 20240809 | 1,395 | 1,425 | 1,392 | 1,417 | 720,700 | 9 | 101% | 102% | 114% | ▲ | 101% | 106% | 121% | 88% | 112% |
| 20240813 | 1,435 | 1,463 | 1,427 | 1,455 | 654,600 | 39 | 103% | 101% | 91% | ▲▲ | 102% | 104% | 119% | 90% | 115% |
| 20240814 | 1,468 | 1,514 | 1,455 | 1,502 | 635,900 | 47 | 103% | 102% | 97% | ▲▲▲ | 101% | 101% | 115% | 93% | 119% |
| 20240815 | 1,510 | 1,537 | 1,493 | 1,518 | 482,200 | 16 | 101% | 101% | 76% | ▲▲▲▲ | 98% | 98% | 112% | 94% | 120% |
| 20240816 | 1,552 | 1,557 | 1,511 | 1,517 | 607,200 | -1 | 100% | 98% | 126% | ▼ | 98% | 104% | 115% | 94% | 120% |
| 20240819 | 1,520 | 1,521 | 1,495 | 1,496 | 421,200 | -21 | 99% | 98% | 69% | ▼▼ | 100% | 104% | 115% | 93% | 119% |
| 20240820 | 1,520 | 1,539 | 1,506 | 1,521 | 486,500 | 25 | 102% | 100% | 116% | ▲ | 100% | 104% | 116% | 94% | 121% |
| 20240821 | 1,504 | 1,517 | 1,494 | 1,503 | 362,400 | -18 | 99% | 100% | 74% | ▼ | 101% | 104% | 116% | 93% | 119% |
| 20240822 | 1,495 | 1,515 | 1,485 | 1,515 | 340,200 | 12 | 101% | 101% | 94% | ▲ | 104% | 102% | 114% | 94% | 120% |
| 20240823 | 1,521 | 1,596 | 1,510 | 1,577 | 834,400 | 62 | 104% | 104% | 245% | ▲▲ | 99% | 101% | 110% | 98% | 125% |
| 20240826 | 1,575 | 1,575 | 1,539 | 1,557 | 443,800 | -20 | 99% | 99% | 53% | ▼ | 100% | 110% | 110% | 96% | 123% |
| 20240827 | 1,556 | 1,577 | 1,553 | 1,553 | 416,900 | -5 | 100% | 100% | 94% | ▼▼ | 99% | 112% | 108% | 96% | 123% |
| 20240828 | 1,559 | 1,559 | 1,533 | 1,547 | 301,900 | -6 | 100% | 99% | 72% | ▼▼▼ | 101% | 113% | 109% | 96% | 123% |
| 20240829 | 1,548 | 1,562 | 1,546 | 1,558 | 324,100 | 12 | 101% | 101% | 107% | ▲ | 101% | 110% | 107% | 99% | 124% |
| 20240830 | 1,570 | 1,593 | 1,566 | 1,586 | 798,300 | 28 | 102% | 101% | 246% | ▲▲ | 103% | 104% | 101% | 100% | 126% |
| 20240902 | 1,661 | 1,722 | 1,640 | 1,710 | 1,698,600 | 124 | 108% | 103% | 213% | ▲▲▲ | 102% | 102% | 98% | 100% | 136% |
| 20240903 | 1,710 | 1,764 | 1,709 | 1,743 | 1,274,400 | 33 | 102% | 102% | 75% | ▲▲▲▲ | 101% | 103% | 99% | 100% | 126% |
| 20240904 | 1,692 | 1,740 | 1,678 | 1,710 | 1,113,900 | -33 | 98% | 101% | 87% | ▼ | 102% | 101% | 99% | 98% | 121% |
| 20240905 | 1,695 | 1,784 | 1,682 | 1,735 | 1,172,300 | 25 | 101% | 102% | 105% | ▲ | 99% | 97% | 97% | 100% | 123% |
| 20240906 | 1,733 | 1,753 | 1,701 | 1,709 | 632,500 | -26 | 99% | 99% | 54% | ▼ | 104% | 101% | 100% | 98% | 121% |
| 20240909 | 1,666 | 1,747 | 1,660 | 1,740 | 737,300 | 31 | 102% | 104% | 117% | ▲ | 99% | 95% | 96% | 100% | 120% |
| 20240910 | 1,740 | 1,745 | 1,711 | 1,715 | 602,700 | -25 | 99% | 99% | 82% | ▼ | 96% | 98% | 98% | 98% | 115% |
| 20240911 | 1,703 | 1,710 | 1,626 | 1,642 | 620,500 | -73 | 96% | 96% | 103% | ▼▼ | 100% | 100% | 100% | 94% | 110% |
| 20240912 | 1,672 | 1,693 | 1,660 | 1,680 | 397,200 | 38 | 102% | 100% | 64% | ▲ | 99% | 101% | 100% | 96% | 112% |
| 20240913 | 1,664 | 1,672 | 1,634 | 1,646 | 367,400 | -34 | 98% | 99% | 92% | ▼ | 99% | 101% | 101% | 94% | 110% |
| 20240917 | 1,658 | 1,669 | 1,620 | 1,647 | 475,200 | 1 | 100% | 99% | 129% | ▲ | 100% | 100% | 100% | 94% | 110% |
| 20240918 | 1,669 | 1,691 | 1,647 | 1,662 | 418,000 | 15 | 101% | 100% | 88% | ▲▲ | 99% | 99% | 99% | 95% | 111% |
| 20240919 | 1,687 | 1,695 | 1,664 | 1,671 | 325,800 | 10 | 101% | 99% | 78% | ▲▲▲ | 99% | 97% | 98% | 96% | 110% |
| 20240920 | 1,698 | 1,707 | 1,668 | 1,677 | 494,000 | 6 | 100% | 99% | 152% | ▲▲▲▲ | 99% | 97% | 98% | 96% | 108% |
| 20240924 | 1,700 | 1,700 | 1,668 | 1,676 | 463,900 | -1 | 100% | 99% | 94% | ▼ | 100% | 98% | 100% | 96% | 108% |
| 20240925 | 1,666 | 1,676 | 1,649 | 1,663 | 446,900 | -13 | 99% | 100% | 96% | ▼▼ | 98% | 97% | 98% | 95% | 108% |
| 20240926 | 1,683 | 1,683 | 1,634 | 1,653 | 1,141,600 | -10 | 99% | 98% | 255% | ▼▼▼ | 100% | 99% | 100% | 95% | 107% |
| 20240927 | 1,650 | 1,650 | 1,615 | 1,645 | 379,600 | -8 | 100% | 100% | 33% | ▼▼▼▼ | 102% | 104% | 104% | 94% | 106% |
| 20240930 | 1,581 | 1,615 | 1,578 | 1,606 | 354,400 | -39 | 98% | 102% | 93% | ▼▼▼▼▼ | 101% | 104% | 102% | 92% | 101% |
| 20241001 | 1,610 | 1,636 | 1,598 | 1,628 | 347,100 | 22 | 101% | 101% | 98% | ▲ | 102% | 104% | 101% | 93% | 101% |
| 20241002 | 1,602 | 1,650 | 1,602 | 1,630 | 505,600 | 2 | 100% | 102% | 146% | ▲▲ | 98% | 100% | 98% | 94% | 101% |
| 20241003 | 1,654 | 1,659 | 1,622 | 1,626 | 380,400 | -4 | 100% | 98% | 75% | ▼ | 101% | 101% | 97% | 93% | 101% |
| 20241004 | 1,638 | 1,657 | 1,632 | 1,649 | 423,900 | 23 | 101% | 101% | 111% | ▲ | 99% | 98% | 94% | 95% | 103% |
| 20241007 | 1,683 | 1,683 | 1,659 | 1,668 | 534,100 | 19 | 101% | 99% | 126% | ▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20241008 | 1,652 | 1,681 | 1,651 | 1,653 | 549,900 | -15 | 99% | 100% | 103% | ▼ | 99% | 99% | 0% | 95% | 103% |
| 20241009 | 1,671 | 1,678 | 1,643 | 1,660 | 372,600 | 7 | 100% | 99% | 68% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241010 | 1,661 | 1,661 | 1,639 | 1,650 | 274,700 | -10 | 99% | 99% | 74% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241011 | 1,640 | 1,651 | 1,622 | 1,625 | 357,200 | -26 | 98% | 99% | 130% | ▼▼ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 1,645 | 1,649 | 1,627 | 1,636 | 376,600 | 12 | 101% | 99% | 105% | ▲ | 101% | 97% | 0% | 98% | 102% |
| 20241016 | 1,636 | 1,670 | 1,628 | 1,647 | 278,100 | 11 | 101% | 101% | 74% | ▲▲ | 98% | 96% | 0% | 98% | 103% |
| 20241017 | 1,649 | 1,665 | 1,620 | 1,622 | 345,900 | -25 | 98% | 98% | 124% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 1,643 | 1,650 | 1,611 | 1,622 | 444,400 | 0 | 100% | 99% | 128% | -- | 98% | 0% | 0% | 97% | 101% |
| 20241021 | 1,622 | 1,622 | 1,588 | 1,593 | 536,300 | -29 | 98% | 98% | 121% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,580 | 1,592 | 1,562 | 1,586 | 476,800 | -7 | 100% | 100% | 89% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,400 | 488,300 | 1,800 | 404,200 | 4,600 | 84,100 |
| 2024-10-11 | 6,200 | 472,000 | 1,800 | 387,200 | 4,400 | 84,800 |
| 2024-10-04 | 7,800 | 472,500 | 1,600 | 389,200 | 6,200 | 83,300 |
| 2024-09-27 | 8,000 | 474,800 | 1,600 | 373,700 | 6,400 | 101,100 |
| 2024-09-20 | 7,600 | 563,200 | 1,700 | 374,100 | 5,900 | 189,100 |
| 2024-09-13 | 7,800 | 586,700 | 1,600 | 376,900 | 6,200 | 209,800 |
| 2024-09-06 | 16,500 | 489,200 | 1,600 | 373,100 | 14,900 | 116,100 |
| 2024-08-30 | 7,100 | 530,700 | 1,600 | 413,700 | 5,500 | 117,000 |
| 2024-08-23 | 31,500 | 556,900 | 24,700 | 416,100 | 6,800 | 140,800 |
| 2024-08-16 | 93,300 | 575,700 | 88,800 | 421,900 | 4,500 | 153,800 |
| 2024-08-09 | 92,000 | 592,100 | 88,700 | 429,400 | 3,300 | 162,700 |
| 2024-08-02 | 109,700 | 665,600 | 89,500 | 465,600 | 20,200 | 200,000 |
| 2024-07-26 | 96,900 | 646,800 | 88,800 | 455,400 | 8,100 | 191,400 |
| 2024-07-19 | 116,300 | 703,100 | 113,000 | 475,900 | 3,300 | 227,200 |
| 2024-07-12 | 115,400 | 709,500 | 113,000 | 476,300 | 2,400 | 233,200 |
| 2024-07-05 | 116,200 | 780,100 | 113,000 | 517,700 | 3,200 | 262,400 |
| 2024-06-28 | 118,000 | 790,500 | 113,100 | 567,300 | 4,900 | 223,200 |
| 2024-06-21 | 120,600 | 799,100 | 97,000 | 579,800 | 23,600 | 219,300 |
| 2024-06-14 | 113,700 | 748,900 | 97,500 | 521,400 | 16,200 | 227,500 |
| 2024-06-07 | 114,600 | 773,700 | 97,400 | 565,600 | 17,200 | 208,100 |
| 2024-05-31 | 114,500 | 785,900 | 96,900 | 569,300 | 17,600 | 216,600 |
| 2024-05-24 | 99,900 | 790,300 | 90,500 | 571,300 | 9,400 | 219,000 |
| 2024-05-17 | 89,100 | 658,600 | 87,000 | 466,700 | 2,100 | 191,900 |
| 2024-05-10 | 91,200 | 651,800 | 87,300 | 475,900 | 3,900 | 175,900 |
| 2024-05-02 | 89,900 | 561,000 | 87,000 | 417,900 | 2,900 | 143,100 |
| 2024-04-26 | 89,800 | 586,800 | 87,800 | 437,600 | 2,000 | 149,200 |
| 2024-04-19 | 109,700 | 563,200 | 107,100 | 417,800 | 2,600 | 145,400 |
| 2024-04-12 | 118,800 | 543,300 | 112,000 | 397,700 | 6,800 | 145,600 |
| 2024-04-05 | 114,200 | 560,100 | 112,000 | 397,900 | 2,200 | 162,200 |
| 2024-03-29 | 117,700 | 555,600 | 113,000 | 393,600 | 4,700 | 162,000 |
| 2024-03-22 | 513,400 | 595,800 | 508,600 | 422,700 | 4,800 | 173,100 |
| 2024-03-15 | 312,700 | 636,400 | 302,800 | 437,600 | 9,900 | 198,800 |
| 2024-03-08 | 222,800 | 629,800 | 213,700 | 430,900 | 9,100 | 198,900 |
| 2024-03-01 | 189,700 | 582,300 | 173,700 | 392,500 | 16,000 | 189,800 |
| 2024-02-22 | 42,700 | 539,800 | 23,300 | 375,800 | 19,400 | 164,000 |
| 2024-02-16 | 37,100 | 465,700 | 17,100 | 318,800 | 20,000 | 146,900 |
| 2024-02-09 | 34,400 | 462,300 | 15,300 | 319,900 | 19,100 | 142,400 |
| 2024-02-02 | 34,000 | 439,300 | 14,900 | 310,600 | 19,100 | 128,700 |
| 2024-01-26 | 33,600 | 446,900 | 14,800 | 313,500 | 18,800 | 133,400 |
| 2024-01-19 | 34,000 | 501,600 | 14,800 | 352,300 | 19,200 | 149,300 |
| 2024-01-12 | 33,200 | 517,200 | 14,400 | 354,500 | 18,800 | 162,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240827 | 17:10 | 東京センチュリー | 株式報酬型ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240820 | 13:00 | 東京センチュリー | （訂正）「2025年3月期第1四半期決算 IR資料」の一部訂正について |
| 20240815 | 10:00 | 東京センチュリー | 2025年3月期 第1四半期決算 IR資料の再掲載について |
| 20240809 | 16:30 | 東京センチュリー | 株式報酬型ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240712 | 15:00 | 東京センチュリー | 連結子会社Aviation Capital Groupによるボーイング機体35機の発注決定について |
| 20240606 | 13:00 | 東京センチュリー | (訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240606 | 15:00 | 東京センチュリー | 支配株主等に関する事項について |
| 20240521 | 16:00 | 東京センチュリー | 役員の異動のお知らせ |
| 20240521 | 16:00 | 東京センチュリー | 役員報酬制度の改定および業績連動型株式報酬制度の導入に関するお知らせ |
| 20240516 | 10:30 | 東京センチュリー | 2024年3月期 決算IR資料の再掲載について |
| 20240322 | 16:00 | 東京センチュリー | 子会社の異動に関するお知らせ |
| 20240301 | 15:00 | 東京センチュリー | 組織改編および人事異動に関するお知らせ |
| 20240215 | 11:00 | 東京センチュリー | 2024年3月期 第3四半期決算IR資料の再掲載について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC49 | 350 | 2024-09-06 11:53 | 東京センチュリー（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 8439 | 1 | 東京センチュリー株式会社 | 2024-10-23 03:27:06 |
| 8439 | 2 | 統合レポート2024 | 2024-10-15 12:31:34 |
| 8439 | 2 | 株主・投資家の皆さまとともに | 社会 | 東京センチュリー株式会社 | 2024-06-18 09:34:44 |
| 8439 | 2 | 株式事務手続について | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:32 |
| 8439 | 2 | アナリスト一覧 | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:30 |
| 8439 | 2 | 株主総会関連 | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:28 |
| 8439 | 2 | 株式基本情報 | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:27 |
| 8439 | 2 | 株価情報 | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:25 |
| 8439 | 2 | 株主還元（配当・優待制度） | 株式情報 | 東京センチュリー株式会社 | 2024-06-15 04:26:24 |
| 8439 | 2 | 会社案内 | IRライブラリー | 東京センチュリー株式会社 | 2024-06-15 04:26:23 |