| 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 | 570 | 571 | 558 | 560 | 1,588,400 | -18 | 97% | 98% | 256% | ▼ | 100% | 106% | 97% | 94% | 100% |
| 20240726 | 560 | 572 | 558 | 561 | 742,700 | 1 | 100% | 100% | 47% | ▲ | 102% | 100% | 96% | 94% | 100% |
| 20240729 | 570 | 580 | 563 | 580 | 547,100 | 19 | 103% | 102% | 74% | ▲ | 99% | 89% | 95% | 97% | 104% |
| 20240730 | 576 | 577 | 569 | 572 | 511,200 | -8 | 99% | 99% | 93% | ▼ | 105% | 84% | 96% | 96% | 102% |
| 20240731 | 566 | 594 | 564 | 593 | 1,428,900 | 21 | 104% | 105% | 280% | ▲ | 97% | 83% | 93% | 99% | 106% |
| 20240801 | 589 | 592 | 565 | 569 | 1,052,600 | -24 | 96% | 97% | 74% | ▼ | 95% | 91% | 101% | 95% | 102% |
| 20240802 | 540 | 541 | 511 | 511 | 1,905,300 | -58 | 90% | 95% | 181% | ▼ | 93% | 100% | 112% | 86% | 100% |
| 20240805 | 483 | 486 | 441 | 447 | 2,099,600 | -64 | 87% | 93% | 110% | ▼ | 100% | 105% | 113% | 75% | 100% |
| 20240806 | 478 | 496 | 461 | 478 | 1,715,700 | 31 | 107% | 100% | 82% | ▲ | 104% | 110% | 114% | 80% | 107% |
| 20240807 | 470 | 502 | 467 | 490 | 1,933,900 | 12 | 103% | 104% | 113% | ▲ | 97% | 109% | 110% | 82% | 110% |
| 20240808 | 487 | 503 | 471 | 471 | 2,854,200 | -19 | 96% | 97% | 148% | ▼ | 100% | 113% | 111% | 79% | 105% |
| 20240809 | 484 | 491 | 475 | 485 | 2,787,800 | 14 | 103% | 100% | 98% | ▲ | 102% | 111% | 109% | 81% | 109% |
| 20240813 | 492 | 508 | 488 | 504 | 1,247,000 | 19 | 104% | 102% | 45% | ▲▲ | 102% | 107% | 106% | 84% | 113% |
| 20240814 | 506 | 522 | 500 | 517 | 713,300 | 13 | 103% | 102% | 57% | ▲▲▲ | 101% | 104% | 102% | 87% | 116% |
| 20240815 | 524 | 538 | 521 | 531 | 961,100 | 14 | 103% | 101% | 135% | ▲▲▲▲ | 100% | 99% | 98% | 90% | 119% |
| 20240816 | 545 | 549 | 537 | 545 | 826,900 | 14 | 103% | 100% | 86% | ▲▲▲▲▲ | 99% | 98% | 98% | 92% | 122% |
| 20240819 | 545 | 552 | 537 | 537 | 891,500 | -8 | 99% | 99% | 108% | ▼ | 99% | 98% | 98% | 91% | 120% |
| 20240820 | 546 | 550 | 541 | 543 | 510,000 | 6 | 101% | 99% | 57% | ▲ | 100% | 99% | 95% | 92% | 121% |
| 20240821 | 536 | 539 | 530 | 538 | 555,600 | -5 | 99% | 100% | 109% | ▼ | 99% | 98% | 95% | 91% | 120% |
| 20240822 | 539 | 541 | 533 | 536 | 636,700 | -2 | 100% | 99% | 115% | ▼▼ | 100% | 99% | 94% | 90% | 120% |
| 20240823 | 536 | 539 | 532 | 535 | 522,100 | -1 | 100% | 100% | 82% | ▼▼▼ | 99% | 98% | 95% | 90% | 120% |
| 20240826 | 532 | 533 | 523 | 525 | 868,100 | -10 | 98% | 99% | 166% | ▼▼▼▼ | 100% | 98% | 95% | 89% | 117% |
| 20240827 | 530 | 537 | 527 | 530 | 758,800 | 5 | 101% | 100% | 87% | ▲ | 100% | 101% | 96% | 89% | 119% |
| 20240828 | 530 | 530 | 523 | 528 | 589,300 | -2 | 100% | 100% | 78% | ▼ | 98% | 102% | 97% | 89% | 118% |
| 20240829 | 526 | 527 | 516 | 517 | 1,744,200 | -11 | 98% | 98% | 296% | ▼▼ | 101% | 99% | 99% | 91% | 116% |
| 20240830 | 515 | 522 | 514 | 520 | 2,627,000 | 3 | 101% | 101% | 151% | ▲ | 98% | 96% | 96% | 95% | 116% |
| 20240902 | 530 | 531 | 519 | 521 | 1,606,400 | 1 | 100% | 98% | 61% | ▲▲ | 102% | 95% | 97% | 96% | 117% |
| 20240903 | 526 | 535 | 525 | 535 | 855,900 | 14 | 103% | 102% | 53% | ▲▲▲ | 98% | 95% | 97% | 98% | 114% |
| 20240904 | 522 | 524 | 511 | 511 | 1,295,600 | -24 | 96% | 98% | 151% | ▼ | 100% | 97% | 100% | 94% | 108% |
| 20240905 | 510 | 520 | 506 | 511 | 675,200 | 0 | 100% | 100% | 52% | -- | 98% | 96% | 99% | 94% | 108% |
| 20240906 | 512 | 513 | 498 | 501 | 832,300 | -10 | 98% | 98% | 123% | ▼ | 101% | 100% | 104% | 92% | 103% |
| 20240909 | 489 | 500 | 484 | 496 | 913,300 | -5 | 99% | 101% | 110% | ▼▼ | 98% | 98% | 101% | 91% | 100% |
| 20240910 | 501 | 503 | 493 | 493 | 621,800 | -3 | 99% | 98% | 68% | ▼▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20240911 | 488 | 495 | 481 | 484 | 956,100 | -9 | 98% | 99% | 154% | ▼▼▼▼ | 99% | 100% | 102% | 89% | 100% |
| 20240912 | 495 | 496 | 486 | 490 | 1,052,800 | 6 | 101% | 99% | 110% | ▲ | 101% | 103% | 103% | 90% | 101% |
| 20240913 | 486 | 491 | 486 | 489 | 838,000 | -1 | 100% | 101% | 80% | ▼ | 99% | 103% | 102% | 90% | 101% |
| 20240917 | 492 | 496 | 478 | 486 | 1,140,300 | -3 | 99% | 99% | 136% | ▼▼ | 99% | 103% | 103% | 90% | 100% |
| 20240918 | 490 | 493 | 481 | 483 | 2,197,400 | -3 | 99% | 99% | 193% | ▼▼▼ | 102% | 105% | 104% | 90% | 100% |
| 20240919 | 485 | 496 | 485 | 495 | 3,163,700 | 12 | 102% | 102% | 144% | ▲ | 100% | 101% | 100% | 92% | 102% |
| 20240920 | 503 | 507 | 498 | 502 | 1,400,600 | 7 | 101% | 100% | 44% | ▲▲ | 99% | 98% | 98% | 94% | 104% |
| 20240924 | 509 | 510 | 502 | 505 | 922,500 | 3 | 101% | 99% | 66% | ▲▲▲ | 100% | 97% | 99% | 94% | 105% |
| 20240925 | 505 | 507 | 500 | 503 | 785,200 | -2 | 100% | 100% | 85% | ▼ | 100% | 97% | 98% | 94% | 104% |
| 20240926 | 508 | 508 | 500 | 508 | 1,332,900 | 5 | 101% | 100% | 170% | ▲ | 99% | 98% | 99% | 95% | 105% |
| 20240927 | 503 | 504 | 492 | 499 | 1,409,400 | -9 | 98% | 99% | 106% | ▼ | 101% | 104% | 104% | 93% | 103% |
| 20240930 | 479 | 488 | 476 | 483 | 1,723,400 | -16 | 97% | 101% | 122% | ▼▼ | 101% | 103% | 102% | 90% | 100% |
| 20241001 | 486 | 494 | 483 | 490 | 676,000 | 7 | 101% | 101% | 39% | ▲ | 101% | 104% | 103% | 92% | 101% |
| 20241002 | 485 | 494 | 485 | 491 | 735,700 | 1 | 100% | 101% | 109% | ▲▲ | 99% | 98% | 99% | 92% | 102% |
| 20241003 | 500 | 501 | 492 | 494 | 697,500 | 3 | 101% | 99% | 95% | ▲▲▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 497 | 504 | 496 | 500 | 1,209,900 | 6 | 101% | 101% | 173% | ▲▲▲▲ | 99% | 97% | 95% | 98% | 104% |
| 20241007 | 507 | 510 | 501 | 503 | 1,014,600 | 3 | 101% | 99% | 84% | ▲▲▲▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241008 | 498 | 500 | 490 | 491 | 1,051,400 | -12 | 98% | 99% | 104% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241009 | 492 | 493 | 484 | 490 | 1,600,400 | -1 | 100% | 100% | 152% | ▼▼ | 99% | 101% | 0% | 96% | 101% |
| 20241010 | 494 | 495 | 487 | 489 | 1,923,400 | -1 | 100% | 99% | 120% | ▼▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241011 | 491 | 496 | 489 | 490 | 2,767,700 | 1 | 100% | 100% | 144% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241015 | 494 | 500 | 490 | 497 | 1,620,200 | 7 | 101% | 101% | 59% | ▲▲ | 101% | 99% | 0% | 98% | 103% |
| 20241016 | 492 | 499 | 489 | 498 | 597,200 | 1 | 100% | 101% | 37% | ▲▲▲ | 100% | 97% | 0% | 98% | 103% |
| 20241017 | 499 | 501 | 495 | 498 | 610,500 | 0 | 100% | 100% | 102% | -- | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 499 | 500 | 492 | 494 | 609,700 | -4 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 491 | 492 | 487 | 489 | 486,700 | -5 | 99% | 100% | 80% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 487 | 491 | 482 | 484 | 755,400 | -5 | 99% | 99% | 155% | ▼▼▼ | % | % | % | 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 | 225,600 | 1,399,800 | 198,800 | 696,600 | 26,800 | 703,200 |
| 2024-10-11 | 667,800 | 1,510,200 | 242,500 | 770,500 | 425,300 | 739,700 |
| 2024-10-04 | 473,600 | 1,104,400 | 354,400 | 416,100 | 119,200 | 688,300 |
| 2024-09-27 | 240,600 | 1,131,000 | 185,000 | 400,200 | 55,600 | 730,800 |
| 2024-09-20 | 373,000 | 1,082,800 | 194,800 | 403,200 | 178,200 | 679,600 |
| 2024-09-13 | 456,300 | 1,002,900 | 155,500 | 381,200 | 300,800 | 621,700 |
| 2024-09-06 | 106,800 | 1,006,000 | 62,600 | 382,400 | 44,200 | 623,600 |
| 2024-08-30 | 705,100 | 986,500 | 127,300 | 385,300 | 577,800 | 601,200 |
| 2024-08-23 | 228,800 | 812,500 | 149,600 | 335,500 | 79,200 | 477,000 |
| 2024-08-16 | 442,400 | 747,100 | 280,400 | 253,800 | 162,000 | 493,300 |
| 2024-08-09 | 919,700 | 862,600 | 296,900 | 251,000 | 622,800 | 611,600 |
| 2024-08-02 | 323,100 | 1,106,700 | 259,800 | 423,300 | 63,300 | 683,400 |
| 2024-07-26 | 288,400 | 1,060,400 | 255,300 | 451,400 | 33,100 | 609,000 |
| 2024-07-19 | 365,900 | 1,119,300 | 312,800 | 453,100 | 53,100 | 666,200 |
| 2024-07-12 | 344,900 | 1,208,300 | 312,800 | 493,300 | 32,100 | 715,000 |
| 2024-07-05 | 344,600 | 1,257,400 | 312,900 | 496,400 | 31,700 | 761,000 |
| 2024-06-28 | 419,300 | 1,289,500 | 314,200 | 521,800 | 105,100 | 767,700 |
| 2024-06-21 | 726,400 | 1,285,200 | 530,300 | 462,600 | 196,100 | 822,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,431,323 | 0.93% | ▲ | 305,400 | 491 | 496 | 489 | 490 | 2,767,700 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,125,923 | 0.81% | ▲ | 253,600 | 507 | 510 | 501 | 503 | 1,014,600 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,872,323 | 0.71% | ▲ | 183,700 | 485 | 494 | 485 | 491 | 735,700 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,688,623 | 0.64% | ▲ | 199,623 | 479 | 488 | 476 | 483 | 1,723,400 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,489,000 | 0.57% | ▼ | -321,800 | 508 | 508 | 500 | 508 | 1,332,900 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,810,800 | 0.69% | ▼ | -273,340 | 503 | 507 | 498 | 502 | 1,400,600 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,084,140 | 0.79% | ▼ | -211,400 | 510 | 520 | 506 | 511 | 675,200 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,295,540 | 0.88% | ▼ | -160,800 | 545 | 549 | 537 | 545 | 826,900 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,456,340 | 0.94% | ▲ | 128,400 | 478 | 496 | 461 | 478 | 1,715,700 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,327,940 | 0.89% | ▼ | 483 | 486 | 441 | 447 | 2,099,600 | |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,361,240 | 0.90% | ▲ | 260,600 | 589 | 592 | 565 | 569 | 1,052,600 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,100,640 | 0.80% | ▲ | 93,600 | 560 | 572 | 558 | 561 | 742,700 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,007,040 | 0.77% | ▼ | -118,000 | 585 | 589 | 577 | 587 | 587,200 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,125,040 | 0.81% | ▲ | 155,999 | 565 | 567 | 551 | 558 | 1,010,400 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,969,041 | 0.75% | ▲ | 151,023 | 570 | 578 | 570 | 572 | 3,664,700 |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,818,018 | 0.69% | ▼ | -12,800 | 577 | 596 | 575 | 582 | 1,297,000 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,830,818 | 0.70% | ▲ | 17,800 | 575 | 586 | 573 | 584 | 810,000 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,813,018 | 0.69% | ▼ | -32,128 | 561 | 573 | 561 | 571 | 847,700 |
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,845,146 | 0.70% | ▲ | 181,963 | 579 | 579 | 566 | 566 | 996,000 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,663,183 | 0.63% | ▲ | 359,953 | 627 | 638 | 625 | 627 | 1,949,600 |
| 2024-03-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,303,230 | 0.50% | ▲ | 607 | 608 | 591 | 596 | 1,160,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8616 | 1 | 東海東京フィナンシャル・ホールディングス | 2024-10-23 05:24:56 |
| 8616 | 2 | 株主総会｜東海東京フィナンシャル・ホールディングス | 2024-06-29 04:31:09 |
| 8616 | 2 | 個人投資家向け説明会｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:49 |
| 8616 | 2 | 有価証券報告書｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:48 |
| 8616 | 2 | 統合報告書（アニュアルレポート）｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:47 |
| 8616 | 2 | IRイベント｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:45 |
| 8616 | 2 | 決算短信・決算説明資料｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:44 |
| 8616 | 2 | 2024-06-26 19:45:37 | |
| 8616 | 2 | 株価情報｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:34 |
| 8616 | 2 | IRカレンダー｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:25 |
