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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 665 | 665 | 654 | 654 | 79,500 | -10 | 98% | 98% | 73% | ▼ | 101% | 101% | 104% | 98% | 101% |
20250311 | 646 | 651 | 641 | 651 | 159,200 | -3 | 100% | 101% | 200% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
20250312 | 649 | 655 | 647 | 652 | 68,300 | 1 | 100% | 100% | 43% | ▲ | 100% | 100% | 98% | 98% | 101% |
20250313 | 653 | 657 | 652 | 653 | 60,000 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 94% | 98% | 101% |
20250314 | 656 | 656 | 653 | 653 | 115,700 | 0 | 100% | 100% | 193% | -- | 100% | 102% | 93% | 98% | 101% |
20250317 | 653 | 655 | 646 | 651 | 101,900 | -2 | 100% | 100% | 88% | ▼ | 100% | 101% | 92% | 98% | 101% |
20250318 | 655 | 659 | 654 | 656 | 152,600 | 5 | 101% | 100% | 150% | ▲ | 100% | 101% | 89% | 99% | 101% |
20250319 | 656 | 660 | 655 | 656 | 122,000 | 0 | 100% | 100% | 80% | -- | 101% | 102% | 89% | 99% | 101% |
20250321 | 657 | 665 | 655 | 664 | 178,000 | 8 | 101% | 101% | 146% | ▲ | 99% | 101% | 88% | 100% | 103% |
20250324 | 665 | 666 | 656 | 658 | 175,300 | -6 | 99% | 99% | 98% | ▼ | 101% | 97% | 89% | 99% | 102% |
20250325 | 659 | 666 | 656 | 664 | 188,900 | 6 | 101% | 101% | 108% | ▲ | 100% | 93% | 90% | 100% | 103% |
20250326 | 665 | 665 | 658 | 664 | 180,100 | 0 | 100% | 100% | 95% | -- | 102% | 92% | 90% | 100% | 103% |
20250327 | 661 | 671 | 658 | 671 | 473,800 | 7 | 101% | 102% | 263% | ▲ | 100% | 94% | 93% | 100% | 104% |
20250328 | 641 | 654 | 638 | 640 | 224,800 | -31 | 95% | 100% | 47% | ▼ | 98% | 93% | 96% | 95% | 100% |
20250331 | 630 | 637 | 613 | 616 | 218,400 | -24 | 96% | 98% | 97% | ▼▼ | 98% | 89% | 98% | 92% | 100% |
20250401 | 623 | 623 | 610 | 610 | 154,000 | -6 | 99% | 98% | 71% | ▼▼▼ | 99% | 90% | 100% | 91% | 100% |
20250402 | 612 | 612 | 603 | 605 | 155,000 | -5 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 98% | 105% | 90% | 100% |
20250403 | 581 | 588 | 572 | 583 | 388,400 | -22 | 96% | 100% | 251% | ▼▼▼▼▼ | 96% | 100% | 107% | 87% | 100% |
20250404 | 570 | 570 | 536 | 548 | 504,300 | -35 | 94% | 96% | 130% | ▼▼▼▼▼▼ | 103% | 105% | 113% | 82% | 100% |
20250408 | 539 | 560 | 538 | 553 | 211,300 | 5 | 101% | 103% | 42% | ▲ | 98% | 104% | 128% | 82% | 101% |
20250409 | 543 | 543 | 525 | 532 | 333,600 | -21 | 96% | 98% | 158% | ▼ | 98% | 97% | 119% | 79% | 100% |
20250410 | 580 | 582 | 562 | 570 | 191,300 | 38 | 107% | 98% | 57% | ▲ | 103% | 106% | 135% | 85% | 107% |
20250411 | 540 | 557 | 531 | 555 | 159,700 | -15 | 97% | 103% | 83% | ▼ | 101% | 104% | 131% | 83% | 104% |
20250414 | 558 | 568 | 552 | 565 | 79,100 | 10 | 102% | 101% | 50% | ▲ | 100% | 104% | 130% | 84% | 106% |
20250415 | 563 | 569 | 561 | 563 | 87,300 | -2 | 100% | 100% | 110% | ▼ | 99% | 104% | 130% | 84% | 106% |
20250416 | 564 | 568 | 554 | 556 | 76,400 | -7 | 99% | 99% | 88% | ▼▼ | 103% | 108% | 132% | 83% | 105% |
20250417 | 555 | 571 | 555 | 571 | 136,600 | 15 | 103% | 103% | 179% | ▲ | 101% | 104% | 127% | 85% | 107% |
20250418 | 576 | 583 | 576 | 583 | 112,800 | 12 | 102% | 101% | 83% | ▲▲ | 100% | 103% | 126% | 87% | 110% |
20250421 | 582 | 584 | 579 | 582 | 55,200 | -1 | 100% | 100% | 49% | ▼ | 101% | 104% | 127% | 87% | 109% |
20250422 | 579 | 587 | 579 | 586 | 101,200 | 4 | 101% | 101% | 183% | ▲ | 99% | 101% | 122% | 87% | 110% |
20250423 | 602 | 602 | 594 | 597 | 127,500 | 11 | 102% | 99% | 126% | ▲▲ | 100% | 102% | 123% | 89% | 112% |
20250424 | 598 | 606 | 598 | 598 | 64,000 | 1 | 100% | 100% | 50% | ▲▲▲ | 99% | 100% | 122% | 89% | 112% |
20250425 | 601 | 606 | 594 | 597 | 88,500 | -1 | 100% | 99% | 138% | ▼ | 101% | 100% | 123% | 93% | 112% |
20250428 | 597 | 604 | 597 | 602 | 59,800 | 5 | 101% | 101% | 68% | ▲ | 102% | 99% | 122% | 98% | 113% |
20250430 | 601 | 611 | 601 | 611 | 67,000 | 9 | 101% | 102% | 112% | ▲▲ | 98% | 113% | 120% | 100% | 115% |
20250501 | 612 | 612 | 598 | 600 | 106,500 | -11 | 98% | 98% | 159% | ▼ | 98% | 122% | 122% | 98% | 113% |
20250502 | 599 | 599 | 583 | 589 | 169,000 | -11 | 98% | 98% | 159% | ▼▼ | 101% | 124% | 124% | 96% | 111% |
20250507 | 591 | 597 | 586 | 595 | 98,600 | 6 | 101% | 101% | 58% | ▲ | 100% | 121% | 121% | 97% | 112% |
20250508 | 594 | 595 | 586 | 593 | 74,800 | -2 | 100% | 100% | 76% | ▼ | 107% | 111% | 110% | 97% | 111% |
20250509 | 649 | 693 | 646 | 693 | 1,471,000 | 100 | 117% | 107% | 1967% | ▲ | 105% | 101% | 103% | 100% | 130% |
20250512 | 698 | 738 | 698 | 731 | 1,033,200 | 38 | 105% | 105% | 70% | ▲▲ | 98% | 97% | 99% | 100% | 132% |
20250513 | 723 | 738 | 711 | 712 | 636,400 | -19 | 97% | 98% | 62% | ▼ | 101% | 99% | 100% | 97% | 128% |
20250514 | 715 | 728 | 715 | 721 | 246,800 | 9 | 101% | 101% | 39% | ▲ | 98% | 102% | 99% | 99% | 130% |
20250515 | 721 | 723 | 697 | 703 | 211,600 | -18 | 98% | 98% | 86% | ▼ | 99% | 104% | 102% | 96% | 126% |
20250516 | 704 | 706 | 689 | 700 | 159,100 | -3 | 100% | 99% | 75% | ▼▼ | 100% | 103% | 103% | 96% | 126% |
20250519 | 695 | 702 | 690 | 696 | 133,100 | -4 | 99% | 100% | 84% | ▼▼▼ | 100% | 102% | 102% | 95% | 122% |
20250520 | 702 | 706 | 695 | 705 | 253,800 | 9 | 101% | 100% | 191% | ▲ | 104% | 99% | 101% | 96% | 121% |
20250521 | 707 | 738 | 707 | 733 | 359,700 | 28 | 104% | 104% | 142% | ▲▲ | 98% | 96% | 99% | 100% | 126% |
20250522 | 725 | 730 | 712 | 712 | 149,400 | -21 | 97% | 98% | 42% | ▼ | 99% | 97% | 100% | 97% | 122% |
20250523 | 720 | 729 | 710 | 714 | 144,500 | 2 | 100% | 99% | 97% | ▲ | 98% | 99% | 0% | 97% | 121% |
20250526 | 714 | 718 | 699 | 701 | 111,300 | -13 | 98% | 98% | 77% | ▼ | 99% | 102% | 0% | 96% | 119% |
20250527 | 696 | 699 | 691 | 691 | 137,900 | -10 | 99% | 99% | 124% | ▼▼ | 100% | 101% | 0% | 94% | 117% |
20250528 | 699 | 705 | 692 | 696 | 106,900 | 5 | 101% | 100% | 78% | ▲ | 100% | 103% | 0% | 95% | 118% |
20250529 | 696 | 702 | 694 | 699 | 143,800 | 3 | 100% | 100% | 135% | ▲▲ | 102% | 103% | 0% | 95% | 119% |
20250530 | 695 | 712 | 693 | 709 | 104,300 | 10 | 101% | 102% | 73% | ▲▲▲ | 101% | 102% | 0% | 97% | 120% |
20250602 | 704 | 709 | 702 | 709 | 84,700 | 0 | 100% | 101% | 81% | -- | 100% | 101% | 0% | 97% | 120% |
20250603 | 710 | 710 | 700 | 708 | 131,200 | -1 | 100% | 100% | 155% | ▼ | 101% | 0% | 0% | 97% | 119% |
20250604 | 708 | 725 | 708 | 717 | 139,300 | 9 | 101% | 101% | 106% | ▲ | 100% | 0% | 0% | 98% | 121% |
20250605 | 715 | 718 | 709 | 713 | 104,100 | -4 | 99% | 100% | 75% | ▼ | 100% | 0% | 0% | 97% | 103% |
20250606 | 714 | 721 | 714 | 717 | 72,300 | 4 | 101% | 100% | 69% | ▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 63,100 | 188,900 | 400 | 55,700 | 62,700 | 133,200 |
2025-05-23 | 74,800 | 178,600 | 400 | 55,100 | 74,400 | 123,500 |
2025-05-16 | 80,400 | 170,700 | 2,800 | 55,900 | 77,600 | 114,800 |
2025-05-09 | 117,700 | 251,900 | 5,000 | 80,800 | 112,700 | 171,100 |
2025-05-02 | 16,700 | 379,700 | 0 | 70,600 | 16,700 | 309,100 |
2025-04-25 | 10,500 | 375,500 | 0 | 64,900 | 10,500 | 310,600 |
2025-04-18 | 7,900 | 440,500 | 0 | 75,200 | 7,900 | 365,300 |
2025-04-11 | 5,300 | 439,200 | 0 | 88,500 | 5,300 | 350,700 |
2025-04-04 | 9,800 | 580,900 | 0 | 95,500 | 9,800 | 485,400 |
2025-03-28 | 8,300 | 508,600 | 0 | 83,400 | 8,300 | 425,200 |
2025-03-21 | 6,300 | 521,200 | 0 | 72,700 | 6,300 | 448,500 |
2025-03-14 | 5,200 | 566,300 | 0 | 95,900 | 5,200 | 470,400 |
2025-03-07 | 9,000 | 562,700 | 0 | 102,300 | 9,000 | 460,400 |
2025-02-28 | 7,800 | 574,400 | 0 | 112,600 | 7,800 | 461,800 |
2025-02-21 | 7,900 | 586,400 | 0 | 124,400 | 7,900 | 462,000 |
2025-02-14 | 10,000 | 582,600 | 0 | 116,900 | 10,000 | 465,700 |
2025-02-07 | 10,500 | 558,200 | 0 | 110,800 | 10,500 | 447,400 |
2025-01-31 | 11,300 | 575,500 | 0 | 147,500 | 11,300 | 428,000 |
2025-01-24 | 5,500 | 572,500 | 0 | 136,500 | 5,500 | 436,000 |
2025-01-17 | 4,600 | 587,600 | 100 | 149,400 | 4,500 | 438,200 |
2025-01-10 | 4,400 | 595,900 | 0 | 144,900 | 4,400 | 451,000 |
2024-12-27 | 3,000 | 581,500 | 0 | 136,100 | 3,000 | 445,400 |
2024-12-20 | 3,900 | 591,800 | 0 | 145,100 | 3,900 | 446,700 |
2024-12-13 | 8,200 | 586,400 | 0 | 116,700 | 8,200 | 469,700 |
2024-12-06 | 11,100 | 551,700 | 0 | 99,200 | 11,100 | 452,500 |
2024-11-29 | 8,900 | 591,200 | 0 | 108,500 | 8,900 | 482,700 |
2024-11-22 | 11,200 | 583,800 | 0 | 108,700 | 11,200 | 475,100 |
2024-11-15 | 10,500 | 613,300 | 0 | 103,300 | 10,500 | 510,000 |
2024-11-08 | 4,900 | 673,700 | 0 | 80,000 | 4,900 | 593,700 |
2024-11-01 | 3,400 | 704,000 | 0 | 86,400 | 3,400 | 617,600 |
2024-10-25 | 2,700 | 709,700 | 0 | 84,000 | 2,700 | 625,700 |
2024-10-18 | 2,900 | 646,100 | 0 | 80,400 | 2,900 | 565,700 |
2024-10-11 | 2,200 | 662,700 | 0 | 88,400 | 2,200 | 574,300 |
2024-10-04 | 3,400 | 765,400 | 0 | 190,100 | 3,400 | 575,300 |
2024-09-27 | 2,800 | 752,200 | 0 | 179,100 | 2,800 | 573,100 |
2024-09-20 | 3,300 | 697,400 | 0 | 154,500 | 3,300 | 542,900 |
2024-09-13 | 1,700 | 674,400 | 0 | 152,900 | 1,700 | 521,500 |
2024-09-06 | 2,800 | 664,600 | 0 | 152,900 | 2,800 | 511,700 |
2024-08-30 | 2,600 | 627,100 | 100 | 151,400 | 2,500 | 475,700 |
2024-08-23 | 3,600 | 625,500 | 100 | 147,100 | 3,500 | 478,400 |
2024-08-16 | 6,100 | 620,100 | 100 | 143,000 | 6,000 | 477,100 |
2024-08-09 | 4,900 | 606,600 | 100 | 173,300 | 4,800 | 433,300 |
2024-08-02 | 3,200 | 725,900 | 200 | 247,400 | 3,000 | 478,500 |
2024-07-26 | 7,100 | 695,300 | 200 | 245,600 | 6,900 | 449,700 |
2024-07-19 | 6,700 | 712,000 | 200 | 246,000 | 6,500 | 466,000 |
2024-07-12 | 6,800 | 701,100 | 200 | 243,200 | 6,600 | 457,900 |
2024-07-05 | 8,300 | 694,800 | 200 | 242,500 | 8,100 | 452,300 |
2024-06-28 | 8,700 | 624,000 | 200 | 208,100 | 8,500 | 415,900 |
2024-06-21 | 5,900 | 642,300 | 200 | 211,800 | 5,700 | 430,500 |
2024-06-14 | 6,400 | 613,100 | 200 | 210,100 | 6,200 | 403,000 |
2024-06-07 | 6,100 | 617,800 | 200 | 208,500 | 5,900 | 409,300 |
2024-05-31 | 11,000 | 542,000 | 200 | 122,100 | 10,800 | 419,900 |
2024-05-24 | 14,300 | 537,100 | 200 | 116,300 | 14,100 | 420,800 |
2024-05-17 | 23,300 | 587,100 | 200 | 134,700 | 23,100 | 452,400 |
2024-05-10 | 20,900 | 625,600 | 200 | 141,200 | 20,700 | 484,400 |
2024-05-02 | 9,500 | 594,600 | 200 | 122,800 | 9,300 | 471,800 |
2024-04-26 | 11,500 | 585,200 | 200 | 122,300 | 11,300 | 462,900 |
2024-04-19 | 17,200 | 577,600 | 200 | 125,100 | 17,000 | 452,500 |
2024-04-12 | 13,000 | 607,300 | 200 | 118,100 | 12,800 | 489,200 |
2024-04-05 | 13,300 | 559,300 | 200 | 120,400 | 13,100 | 438,900 |
2024-03-29 | 9,500 | 548,000 | 200 | 120,300 | 9,300 | 427,700 |
2024-03-22 | 15,000 | 518,600 | 200 | 115,000 | 14,800 | 403,600 |
2024-03-15 | 11,700 | 524,700 | 200 | 115,600 | 11,500 | 409,100 |
2024-03-08 | 14,200 | 565,500 | 200 | 110,000 | 14,000 | 455,500 |
2024-03-01 | 13,800 | 583,600 | 200 | 105,600 | 13,600 | 478,000 |
2024-02-22 | 14,900 | 546,500 | 200 | 104,600 | 14,700 | 441,900 |
2024-02-16 | 13,600 | 570,800 | 200 | 104,400 | 13,400 | 466,400 |
2024-02-09 | 14,800 | 564,300 | 200 | 103,900 | 14,600 | 460,400 |
2024-02-02 | 9,700 | 577,700 | 200 | 105,600 | 9,500 | 472,100 |
2024-01-26 | 9,900 | 590,800 | 200 | 99,000 | 9,700 | 491,800 |
2024-01-19 | 10,700 | 619,300 | 200 | 83,700 | 10,500 | 535,600 |
2024-01-12 | 11,400 | 620,800 | 200 | 79,600 | 11,200 | 541,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-14 | Barclays Capital Securities Ltd | 226,047 | 0.60% | ▲ | 3,400 | 715 | 728 | 715 | 721 | 246,800 |
2025-05-13 | Barclays Capital Securities Ltd | 222,647 | 0.59% | ▼ | -4,800 | 723 | 738 | 711 | 712 | 636,400 |
2025-05-12 | モルガン・スタンレーMUFG証券株式会社 | 83,973 | 0.22% | ▼ | -109,500 | 698 | 738 | 698 | 731 | 1,033,200 |
2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 193,473 | 0.52% | ▼ | -67,000 | 649 | 693 | 646 | 693 | 1,471,000 |
2025-05-09 | Barclays Capital Securities Ltd | 227,447 | 0.61% | ▼ | -69,700 | 649 | 693 | 646 | 693 | 1,471,000 |
2025-04-28 | Barclays Capital Securities Ltd | 297,147 | 0.79% | ▼ | -3,900 | 597 | 604 | 597 | 602 | 59,800 |
2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 260,473 | 0.70% | ▲ | 2,100 | 598 | 606 | 598 | 598 | 64,000 |
2025-04-08 | モルガン・スタンレーMUFG証券株式会社 | 258,373 | 0.69% | ▼ | -4,800 | 539 | 560 | 538 | 553 | 211,300 |
2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 263,173 | 0.70% | ▲ | 11,700 | 500 | 517 | 490 | 504 | 563,200 |
2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 251,473 | 0.67% | ▲ | 41,000 | 570 | 570 | 536 | 548 | 504,300 |
2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 210,473 | 0.56% | ▲ | 24,600 | 581 | 588 | 572 | 583 | 388,400 |
2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 185,873 | 0.49% | ▼ | -7,900 | 612 | 612 | 603 | 605 | 155,000 |
2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 193,773 | 0.52% | ▲ | 630 | 637 | 613 | 616 | 218,400 | |
2025-03-19 | Barclays Capital Securities Ltd | 301,047 | 0.80% | ▲ | 40,300 | 656 | 660 | 655 | 656 | 122,000 |
2025-01-22 | Barclays Capital Securities Ltd | 260,747 | 0.70% | ▲ | 3,800 | 640 | 641 | 636 | 637 | 63,800 |
2024-12-03 | Barclays Capital Securities Ltd | 256,947 | 0.69% | ▼ | -3,900 | 649 | 657 | 649 | 652 | 136,000 |
2024-11-26 | Barclays Capital Securities Ltd | 260,847 | 0.70% | ▲ | 1,200 | 631 | 633 | 622 | 624 | 94,000 |
2024-11-21 | Barclays Capital Securities Ltd | 259,647 | 0.69% | ▼ | -900 | 626 | 637 | 626 | 634 | 100,400 |
2024-11-20 | Barclays Capital Securities Ltd | 260,547 | 0.70% | ▲ | 300 | 627 | 630 | 624 | 626 | 71,300 |
2024-11-06 | Barclays Capital Securities Ltd | 260,247 | 0.69% | ▼ | -10,900 | 582 | 598 | 582 | 598 | 143,700 |
2024-09-19 | Barclays Capital Securities Ltd | 271,147 | 0.72% | ▲ | 594 | 596 | 588 | 591 | 169,800 |
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 |
---|---|---|---|---|---|
S100UT0K | 350 | 2024-11-21 09:12 | 株式会社東和銀行 | 三井住友トラスト・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) |
S100UDUS | 350 | 2024-09-20 09:17 | 株式会社東和銀行 | 三井住友トラスト・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) |
S100U2M3 | 350 | 2024-07-19 09:22 | 株式会社東和銀行 | 三井住友トラスト・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) |
S100TJVW | 350 | 2024-06-06 09:17 | 株式会社東和銀行 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100TEXJ | 350 | 2024-05-14 10:54 | 株式会社 東和銀行 | 株式会社 整理回収機構 | 変更報告書(短期大量譲渡) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8558 | 1 | 東和銀行 | 2025-06-07 22:22:55 |
8558 | 2 | MIRARTH エナジーソリューションズ株式会社への当行評価によるポジティブ・インパクト・ファイナンス第1号案件取組に対する記念楯の贈呈について | 2024-07-25 19:29:50 |
8558 | 2 | 株主・投資家の皆さまへ|東和銀行 | 2024-06-18 09:37:07 |
8558 | 2 | 有限会社HIRO建築工房の「SDGs宣言」策定支援について | 2024-06-16 07:19:15 |
8558 | 3 | 「役員の異動に関するお知らせ」について | 2025-05-13 15:31:13 |
8558 | 3 | 業績予想の修正に関するお知らせ | 2025-05-08 23:30:20 |
8558 | 3 | 2025年3月期 配当予想の修正(増配)に関するお知らせ | 2025-05-08 23:30:18 |
8558 | 3 | 自己株式取得に係る事項の決定に関するお知らせ | 2025-05-08 23:30:17 |
8558 | 3 | 2025年3月期末の有価証券含み損に関するお知らせ | 2025-05-08 23:30:16 |
8558 | 3 | 定款の一部変更に関するお知らせ | 2025-05-08 23:30:14 |