| 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 | 1,771 | 1,793 | 1,763 | 1,784 | 1,787,200 | 11 | 101% | 101% | 159% | ▲ | 100% | 102% | 99% | 99% | 104% |
| 20240726 | 1,791 | 1,795 | 1,775 | 1,788 | 1,355,800 | 5 | 100% | 100% | 76% | ▲▲ | 101% | 99% | 100% | 99% | 104% |
| 20240729 | 1,796 | 1,822 | 1,787 | 1,815 | 1,362,200 | 27 | 102% | 101% | 100% | ▲▲▲ | 100% | 94% | 100% | 100% | 106% |
| 20240730 | 1,810 | 1,820 | 1,804 | 1,812 | 1,108,100 | -3 | 100% | 100% | 81% | ▼ | 101% | 94% | 100% | 100% | 106% |
| 20240731 | 1,806 | 1,829 | 1,804 | 1,822 | 1,596,900 | 10 | 101% | 101% | 144% | ▲ | 98% | 94% | 99% | 100% | 106% |
| 20240801 | 1,816 | 1,819 | 1,761 | 1,773 | 1,697,900 | -49 | 97% | 98% | 106% | ▼ | 97% | 97% | 103% | 97% | 103% |
| 20240802 | 1,752 | 1,764 | 1,703 | 1,706 | 2,078,500 | -67 | 96% | 97% | 122% | ▼▼ | 95% | 101% | 108% | 94% | 100% |
| 20240805 | 1,673 | 1,699 | 1,575 | 1,581 | 3,539,100 | -125 | 93% | 95% | 170% | ▼▼▼ | 102% | 103% | 111% | 87% | 100% |
| 20240806 | 1,661 | 1,721 | 1,641 | 1,689 | 2,629,400 | 108 | 107% | 102% | 74% | ▲ | 102% | 102% | 110% | 93% | 107% |
| 20240807 | 1,673 | 1,735 | 1,660 | 1,705 | 2,114,400 | 17 | 101% | 102% | 80% | ▲▲ | 100% | 101% | 110% | 94% | 108% |
| 20240808 | 1,681 | 1,718 | 1,671 | 1,678 | 1,975,400 | -28 | 98% | 100% | 93% | ▼ | 98% | 99% | 108% | 92% | 106% |
| 20240809 | 1,725 | 1,742 | 1,682 | 1,692 | 2,721,800 | 15 | 101% | 98% | 138% | ▲ | 101% | 101% | 110% | 93% | 107% |
| 20240813 | 1,688 | 1,710 | 1,662 | 1,710 | 1,428,400 | 18 | 101% | 101% | 52% | ▲▲ | 99% | 101% | 110% | 94% | 108% |
| 20240814 | 1,714 | 1,724 | 1,693 | 1,704 | 1,159,900 | -6 | 100% | 99% | 81% | ▼ | 99% | 102% | 111% | 94% | 108% |
| 20240815 | 1,705 | 1,706 | 1,689 | 1,695 | 1,278,800 | -9 | 99% | 99% | 110% | ▼▼ | 100% | 103% | 111% | 93% | 107% |
| 20240816 | 1,705 | 1,718 | 1,696 | 1,704 | 1,039,200 | 9 | 101% | 100% | 81% | ▲ | 100% | 105% | 111% | 94% | 108% |
| 20240819 | 1,700 | 1,716 | 1,698 | 1,706 | 1,034,600 | 2 | 100% | 100% | 100% | ▲▲ | 101% | 105% | 109% | 94% | 108% |
| 20240820 | 1,723 | 1,743 | 1,716 | 1,739 | 1,138,100 | 34 | 102% | 101% | 110% | ▲▲▲ | 101% | 105% | 109% | 95% | 110% |
| 20240821 | 1,725 | 1,746 | 1,721 | 1,737 | 860,700 | -2 | 100% | 101% | 76% | ▼ | 101% | 102% | 108% | 95% | 110% |
| 20240822 | 1,750 | 1,766 | 1,745 | 1,763 | 975,700 | 26 | 101% | 101% | 113% | ▲ | 101% | 100% | 106% | 97% | 112% |
| 20240823 | 1,772 | 1,782 | 1,769 | 1,782 | 1,010,000 | 19 | 101% | 101% | 104% | ▲▲ | 101% | 100% | 106% | 98% | 113% |
| 20240826 | 1,782 | 1,809 | 1,773 | 1,804 | 867,600 | 22 | 101% | 101% | 86% | ▲▲▲ | 99% | 100% | 104% | 99% | 114% |
| 20240827 | 1,805 | 1,808 | 1,792 | 1,793 | 848,300 | -11 | 99% | 99% | 98% | ▼ | 99% | 103% | 105% | 98% | 113% |
| 20240828 | 1,790 | 1,794 | 1,769 | 1,773 | 865,100 | -20 | 99% | 99% | 102% | ▼▼ | 100% | 104% | 107% | 97% | 112% |
| 20240829 | 1,772 | 1,783 | 1,770 | 1,779 | 643,100 | 6 | 100% | 100% | 74% | ▲ | 101% | 105% | 107% | 99% | 112% |
| 20240830 | 1,763 | 1,790 | 1,758 | 1,783 | 1,981,700 | 4 | 100% | 101% | 308% | ▲▲ | 100% | 104% | 106% | 99% | 113% |
| 20240902 | 1,794 | 1,800 | 1,780 | 1,800 | 896,800 | 18 | 101% | 100% | 45% | ▲▲▲ | 102% | 103% | 105% | 100% | 114% |
| 20240903 | 1,800 | 1,839 | 1,796 | 1,839 | 1,097,000 | 39 | 102% | 102% | 122% | ▲▲▲▲ | 102% | 105% | 105% | 100% | 110% |
| 20240904 | 1,800 | 1,837 | 1,798 | 1,835 | 1,303,300 | -5 | 100% | 102% | 119% | ▼ | 101% | 103% | 104% | 100% | 109% |
| 20240905 | 1,826 | 1,859 | 1,819 | 1,847 | 1,194,900 | 13 | 101% | 101% | 92% | ▲ | 100% | 101% | 102% | 100% | 110% |
| 20240906 | 1,857 | 1,880 | 1,848 | 1,859 | 1,066,800 | 12 | 101% | 100% | 89% | ▲▲ | 101% | 102% | 103% | 100% | 110% |
| 20240909 | 1,836 | 1,865 | 1,826 | 1,862 | 1,295,900 | 3 | 100% | 101% | 121% | ▲▲▲ | 101% | 100% | 101% | 100% | 110% |
| 20240910 | 1,870 | 1,893 | 1,862 | 1,885 | 1,307,100 | 24 | 101% | 101% | 101% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 111% |
| 20240911 | 1,880 | 1,883 | 1,829 | 1,846 | 1,680,600 | -40 | 98% | 98% | 129% | ▼ | 101% | 99% | 102% | 98% | 109% |
| 20240912 | 1,854 | 1,882 | 1,849 | 1,871 | 1,492,700 | 25 | 101% | 101% | 89% | ▲ | 99% | 99% | 101% | 99% | 110% |
| 20240913 | 1,865 | 1,866 | 1,829 | 1,839 | 2,410,300 | -32 | 98% | 99% | 161% | ▼ | 101% | 101% | 101% | 98% | 108% |
| 20240917 | 1,858 | 1,869 | 1,843 | 1,869 | 1,806,600 | 30 | 102% | 101% | 75% | ▲ | 99% | 100% | 101% | 99% | 108% |
| 20240918 | 1,869 | 1,877 | 1,819 | 1,842 | 1,455,100 | -27 | 99% | 99% | 81% | ▼ | 100% | 102% | 102% | 98% | 106% |
| 20240919 | 1,849 | 1,860 | 1,824 | 1,845 | 1,669,000 | 3 | 100% | 100% | 115% | ▲ | 99% | 101% | 101% | 98% | 105% |
| 20240920 | 1,868 | 1,875 | 1,848 | 1,855 | 2,139,000 | 11 | 101% | 99% | 128% | ▲▲ | 100% | 102% | 101% | 98% | 105% |
| 20240924 | 1,862 | 1,887 | 1,856 | 1,868 | 1,705,200 | 13 | 101% | 100% | 80% | ▲▲▲ | 100% | 99% | 101% | 99% | 105% |
| 20240925 | 1,869 | 1,869 | 1,853 | 1,862 | 1,260,800 | -6 | 100% | 100% | 74% | ▼ | 101% | 98% | 101% | 99% | 105% |
| 20240926 | 1,868 | 1,879 | 1,852 | 1,879 | 2,952,200 | 17 | 101% | 101% | 234% | ▲ | 102% | 99% | 101% | 100% | 106% |
| 20240927 | 1,862 | 1,899 | 1,856 | 1,893 | 1,969,600 | 14 | 101% | 102% | 67% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20240930 | 1,856 | 1,885 | 1,841 | 1,853 | 1,899,600 | -40 | 98% | 100% | 96% | ▼ | 99% | 102% | 100% | 98% | 104% |
| 20241001 | 1,851 | 1,851 | 1,819 | 1,833 | 1,521,800 | -21 | 99% | 99% | 80% | ▼▼ | 100% | 103% | 101% | 97% | 102% |
| 20241002 | 1,820 | 1,831 | 1,808 | 1,818 | 1,138,400 | -15 | 99% | 100% | 75% | ▼▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20241003 | 1,843 | 1,856 | 1,837 | 1,851 | 1,074,200 | 33 | 102% | 100% | 94% | ▲ | 101% | 101% | 99% | 98% | 102% |
| 20241004 | 1,860 | 1,885 | 1,856 | 1,873 | 1,422,000 | 22 | 101% | 101% | 132% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20241007 | 1,882 | 1,895 | 1,870 | 1,882 | 1,086,100 | 10 | 101% | 100% | 76% | ▲▲▲ | 101% | 101% | 0% | 99% | 104% |
| 20241008 | 1,867 | 1,879 | 1,859 | 1,877 | 938,400 | -5 | 100% | 101% | 86% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 1,888 | 1,897 | 1,872 | 1,880 | 692,400 | 3 | 100% | 100% | 74% | ▲ | 100% | 98% | 0% | 99% | 103% |
| 20241010 | 1,887 | 1,897 | 1,874 | 1,883 | 901,800 | 3 | 100% | 100% | 130% | ▲▲ | 100% | 98% | 0% | 99% | 104% |
| 20241011 | 1,871 | 1,875 | 1,857 | 1,862 | 997,200 | -21 | 99% | 100% | 111% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241015 | 1,877 | 1,889 | 1,869 | 1,876 | 1,254,300 | 14 | 101% | 100% | 126% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241016 | 1,870 | 1,888 | 1,853 | 1,853 | 1,011,600 | -24 | 99% | 99% | 81% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241017 | 1,853 | 1,859 | 1,838 | 1,843 | 957,100 | -10 | 99% | 99% | 95% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 1,843 | 1,847 | 1,823 | 1,829 | 830,200 | -14 | 99% | 99% | 87% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241021 | 1,821 | 1,838 | 1,814 | 1,836 | 956,900 | 7 | 100% | 101% | 115% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 1,830 | 1,852 | 1,821 | 1,837 | 1,273,100 | 2 | 100% | 100% | 133% | ▲▲ | % | % | % | 97% | 101% |
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 | 165,500 | 232,100 | 43,500 | 102,000 | 122,000 | 130,100 |
| 2024-10-11 | 175,900 | 192,300 | 43,100 | 104,300 | 132,800 | 88,000 |
| 2024-10-04 | 199,900 | 166,600 | 42,400 | 99,100 | 157,500 | 67,500 |
| 2024-09-27 | 232,400 | 160,600 | 54,500 | 102,300 | 177,900 | 58,300 |
| 2024-09-20 | 284,900 | 289,700 | 166,700 | 120,200 | 118,200 | 169,500 |
| 2024-09-13 | 154,200 | 310,400 | 54,700 | 118,400 | 99,500 | 192,000 |
| 2024-09-06 | 166,200 | 319,600 | 40,300 | 129,300 | 125,900 | 190,300 |
| 2024-08-30 | 124,900 | 397,100 | 34,700 | 133,900 | 90,200 | 263,200 |
| 2024-08-23 | 140,500 | 403,800 | 31,700 | 130,200 | 108,800 | 273,600 |
| 2024-08-16 | 110,400 | 447,100 | 30,600 | 155,200 | 79,800 | 291,900 |
| 2024-08-09 | 107,800 | 434,600 | 30,600 | 126,400 | 77,200 | 308,200 |
| 2024-08-02 | 83,900 | 705,600 | 30,400 | 329,100 | 53,500 | 376,500 |
| 2024-07-26 | 108,700 | 739,900 | 34,700 | 324,700 | 74,000 | 415,200 |
| 2024-07-19 | 108,700 | 806,400 | 38,500 | 334,400 | 70,200 | 472,000 |
| 2024-07-12 | 116,200 | 796,600 | 45,700 | 345,300 | 70,500 | 451,300 |
| 2024-07-05 | 103,800 | 841,400 | 45,800 | 351,500 | 58,000 | 489,900 |
| 2024-06-28 | 140,200 | 738,600 | 77,000 | 329,800 | 63,200 | 408,800 |
| 2024-06-21 | 123,500 | 759,900 | 68,800 | 340,700 | 54,700 | 419,200 |
| 2024-06-14 | 166,300 | 608,800 | 69,400 | 320,500 | 96,900 | 288,300 |
| 2024-06-07 | 133,900 | 715,900 | 68,800 | 362,800 | 65,100 | 353,100 |
| 2024-05-31 | 129,100 | 733,200 | 38,800 | 339,600 | 90,300 | 393,600 |
| 2024-05-24 | 118,500 | 791,100 | 53,800 | 343,700 | 64,700 | 447,400 |
| 2024-05-17 | 127,300 | 815,300 | 56,800 | 351,400 | 70,500 | 463,900 |
| 2024-05-10 | 171,100 | 831,100 | 64,400 | 344,700 | 106,700 | 486,400 |
| 2024-05-02 | 162,400 | 849,200 | 64,100 | 354,800 | 98,300 | 494,400 |
| 2024-04-26 | 153,800 | 872,700 | 57,200 | 364,000 | 96,600 | 508,700 |
| 2024-04-19 | 142,000 | 924,000 | 30,600 | 368,500 | 111,400 | 555,500 |
| 2024-04-12 | 158,200 | 1,031,900 | 41,300 | 439,600 | 116,900 | 592,300 |
| 2024-04-05 | 191,400 | 1,164,500 | 86,600 | 494,300 | 104,800 | 670,200 |
| 2024-03-29 | 238,900 | 1,320,400 | 113,300 | 516,000 | 125,600 | 804,400 |
| 2024-03-22 | 321,300 | 232,400 | 92,300 | 73,500 | 229,000 | 158,900 |
| 2024-03-15 | 323,400 | 251,700 | 50,800 | 96,400 | 272,600 | 155,300 |
| 2024-03-08 | 226,600 | 294,700 | 43,600 | 102,500 | 183,000 | 192,200 |
| 2024-03-01 | 202,900 | 358,200 | 39,600 | 126,100 | 163,300 | 232,100 |
| 2024-02-22 | 91,200 | 566,300 | 25,700 | 219,800 | 65,500 | 346,500 |
| 2024-02-16 | 77,100 | 680,100 | 5,700 | 257,200 | 71,400 | 422,900 |
| 2024-02-09 | 48,100 | 918,800 | 5,800 | 322,900 | 42,300 | 595,900 |
| 2024-02-02 | 47,000 | 719,300 | 5,700 | 236,500 | 41,300 | 482,800 |
| 2024-01-26 | 40,700 | 647,700 | 5,700 | 204,300 | 35,000 | 443,400 |
| 2024-01-19 | 48,100 | 613,900 | 5,700 | 172,000 | 42,400 | 441,900 |
| 2024-01-12 | 59,100 | 614,500 | 5,800 | 169,200 | 53,300 | 445,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Nomura International plc | 4,236,301 | 0.67% | ▼ | -187,698 | 1,877 | 1,889 | 1,869 | 1,876 | 1,254,300 |
| 2024-10-03 | Nomura International plc | 4,423,999 | 0.70% | ▲ | 500,364 | 1,843 | 1,856 | 1,837 | 1,851 | 1,074,200 |
| 2024-09-13 | Nomura International plc | 3,923,635 | 0.62% | ▲ | 697,788 | 1,865 | 1,866 | 1,829 | 1,839 | 2,410,300 |
| 2024-08-30 | Nomura International plc | 3,225,847 | 0.51% | ▲ | 130,301 | 1,763 | 1,790 | 1,758 | 1,783 | 1,981,700 |
| 2024-08-19 | Nomura International plc | 3,095,546 | 0.49% | ▼ | -53,080 | 1,700 | 1,716 | 1,698 | 1,706 | 1,034,600 |
| 2024-08-08 | Nomura International plc | 3,148,626 | 0.50% | ▲ | 45,152 | 1,681 | 1,718 | 1,671 | 1,678 | 1,975,400 |
| 2024-08-07 | Nomura International plc | 3,103,474 | 0.49% | ▼ | -58,009 | 1,673 | 1,735 | 1,660 | 1,705 | 2,114,400 |
| 2024-07-04 | Nomura International plc | 3,161,483 | 0.50% | ▲ | 333,755 | 1,721 | 1,736 | 1,721 | 1,727 | 1,398,600 |
| 2024-07-04 | Nomura International plc | 3,161,483 | 0.50% | ▲ | 333,755 | 1,721 | 1,736 | 1,721 | 1,727 | 1,398,600 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,702,087 | 0.43% | ▼ | -453,457 | 1,767 | 1,775 | 1,750 | 1,750 | 7,405,400 |
| 2024-06-21 | Nomura International plc | 2,827,728 | 0.45% | ▼ | -435,788 | 1,767 | 1,775 | 1,750 | 1,750 | 7,405,400 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,155,544 | 0.50% | ▲ | 1,820 | 1,824 | 1,792 | 1,809 | 1,416,400 | |
| 2024-05-24 | Nomura International plc | 3,263,516 | 0.52% | ▲ | 158,372 | 1,838 | 1,856 | 1,811 | 1,827 | 2,126,900 |
| 2024-05-23 | Nomura International plc | 3,105,144 | 0.49% | ▼ | -561,316 | 1,875 | 1,894 | 1,853 | 1,857 | 1,687,100 |
| 2024-05-20 | Nomura International plc | 3,666,460 | 0.58% | ▼ | -129,033 | 1,834 | 1,856 | 1,823 | 1,832 | 1,407,800 |
| 2024-04-23 | Nomura International plc | 3,795,493 | 0.60% | ▲ | 66,883 | 1,899 | 1,918 | 1,889 | 1,911 | 1,156,200 |
| 2024-04-22 | Nomura International plc | 3,728,610 | 0.59% | ▼ | -28,772 | 1,880 | 1,912 | 1,874 | 1,907 | 1,582,800 |
| 2024-04-18 | Nomura International plc | 3,757,382 | 0.60% | ▲ | 26,067 | 1,890 | 1,899 | 1,877 | 1,887 | 1,306,300 |
| 2024-04-16 | Nomura International plc | 3,731,315 | 0.59% | ▼ | -60,740 | 1,885 | 1,894 | 1,860 | 1,893 | 1,869,000 |
| 2024-04-15 | Nomura International plc | 3,792,055 | 0.60% | ▲ | 49,567 | 1,878 | 1,905 | 1,877 | 1,900 | 1,391,600 |
| 2024-04-11 | Nomura International plc | 3,742,488 | 0.59% | ▼ | -13,296 | 1,868 | 1,875 | 1,856 | 1,873 | 1,365,900 |
| 2024-04-10 | Nomura International plc | 3,755,784 | 0.60% | ▲ | 13,329 | 1,871 | 1,892 | 1,867 | 1,877 | 1,283,800 |
| 2024-04-09 | Nomura International plc | 3,742,455 | 0.59% | ▼ | -630,295 | 1,874 | 1,883 | 1,859 | 1,871 | 1,509,900 |
| 2024-03-28 | Nomura International plc | 4,372,750 | 0.69% | ▼ | -36,002 | 1,890 | 1,914 | 1,832 | 1,839 | 3,774,800 |
| 2024-03-27 | Nomura International plc | 4,408,752 | 0.70% | ▲ | 584,534 | 1,920 | 1,936 | 1,890 | 1,903 | 5,948,600 |
| 2024-03-07 | Nomura International plc | 3,824,218 | 0.61% | ▲ | 635,503 | 1,923 | 1,947 | 1,920 | 1,946 | 1,685,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240724 | 15:00 | 東急 | 社員に対する株式インセンティブ制度の導入に関するお知らせ |
| 20240627 | 15:00 | 東急 | 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債および2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 20240620 | 17:00 | 東急 | （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 |
| 20240514 | 10:00 | 東急 | 2024年３月期 決算説明会資料 |
| 20240513 | 16:00 | 東急 | 代表取締役の異動に関するお知らせ |
| 20240325 | 16:00 | 東急 | 中期３か年経営計画について |
| 20240124 | 16:00 | 東急 | 完全子会社の吸収合併（簡易合併・略式合併）及び債権放棄に伴う個別決算における特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9005 | 1 | 東急株式会社 | 2024-10-23 04:21:16 |
| 9005 | 2 | トップ | 東急株式会社 | 2024-06-15 04:44:07 |
| 9005 | 2 | 統合報告書 | IR資料室 | 株主・投資家のみなさまへ | 東急株式会社 | 2024-06-14 22:03:38 |
| 9005 | 3 | 運行に関するお知らせ｜東急電鉄 | 2024-06-18 09:45:07 |
| 9005 | 3 | お知らせページリダイレクト | 東急株式会社 | 2024-06-18 09:45:06 |
| 9005 | 3 | 迂回ルート情報｜東急電鉄 | 2024-06-18 09:45:04 |
| 9005 | 3 | ４月１日（金）より東急線全路線は、再生可能エネルギ―由来の電力100％で運行開始！ | 2024-06-15 11:31:37 |
| 9005 | 3 | ニュースリリースリダイレクト | 東急株式会社 | 2024-06-15 11:31:35 |