| 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 | 2,948 | 2,956 | 2,868 | 2,877 | 5,305,800 | -90 | 97% | 98% | 73% | ▼ | 100% | 99% | 105% | 97% | 104% |
| 20240925 | 2,885 | 2,895 | 2,860 | 2,884 | 2,578,200 | 7 | 100% | 100% | 49% | ▲ | 100% | 99% | 105% | 97% | 105% |
| 20240926 | 2,884 | 2,894 | 2,844 | 2,894 | 3,836,400 | 10 | 100% | 100% | 149% | ▲▲ | 102% | 100% | 105% | 98% | 105% |
| 20240927 | 2,863 | 2,918 | 2,855 | 2,917 | 2,473,100 | 24 | 101% | 102% | 64% | ▲▲▲ | 101% | 103% | 107% | 98% | 106% |
| 20240930 | 2,821 | 2,894 | 2,821 | 2,849 | 3,397,800 | -69 | 98% | 101% | 137% | ▼ | 100% | 102% | 107% | 96% | 103% |
| 20241001 | 2,866 | 2,871 | 2,838 | 2,866 | 1,895,100 | 18 | 101% | 100% | 56% | ▲ | 99% | 103% | 108% | 97% | 104% |
| 20241002 | 2,831 | 2,852 | 2,802 | 2,815 | 2,697,200 | -52 | 98% | 99% | 142% | ▼ | 101% | 103% | 108% | 95% | 100% |
| 20241003 | 2,830 | 2,869 | 2,825 | 2,864 | 2,801,900 | 50 | 102% | 101% | 104% | ▲ | 101% | 102% | 107% | 97% | 102% |
| 20241004 | 2,880 | 2,906 | 2,877 | 2,906 | 2,288,700 | 42 | 101% | 101% | 82% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20241007 | 2,913 | 2,935 | 2,898 | 2,917 | 2,325,400 | 12 | 100% | 100% | 102% | ▲▲▲ | 101% | 103% | 106% | 98% | 104% |
| 20241008 | 2,891 | 2,942 | 2,891 | 2,928 | 2,580,000 | 11 | 100% | 101% | 111% | ▲▲▲▲ | 99% | 102% | 105% | 99% | 104% |
| 20241009 | 2,928 | 2,934 | 2,884 | 2,909 | 2,748,800 | -19 | 99% | 99% | 107% | ▼ | 101% | 103% | 105% | 98% | 103% |
| 20241010 | 2,920 | 2,950 | 2,896 | 2,950 | 2,222,700 | 41 | 101% | 101% | 81% | ▲ | 100% | 102% | 105% | 99% | 105% |
| 20241011 | 2,930 | 2,964 | 2,911 | 2,935 | 2,499,300 | -16 | 99% | 100% | 112% | ▼ | 101% | 102% | 104% | 99% | 104% |
| 20241015 | 2,957 | 2,985 | 2,946 | 2,973 | 3,737,300 | 39 | 101% | 101% | 150% | ▲ | 101% | 102% | 104% | 100% | 106% |
| 20241016 | 2,955 | 3,025 | 2,950 | 2,974 | 3,329,000 | 1 | 100% | 101% | 89% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20241017 | 2,990 | 3,037 | 2,980 | 2,997 | 3,848,200 | 23 | 101% | 100% | 116% | ▲▲▲ | 99% | 100% | 102% | 100% | 106% |
| 20241018 | 3,004 | 3,005 | 2,976 | 2,986 | 2,115,000 | -11 | 100% | 99% | 55% | ▼ | 101% | 100% | 102% | 100% | 106% |
| 20241021 | 2,984 | 3,027 | 2,969 | 3,011 | 2,220,000 | 25 | 101% | 101% | 105% | ▲ | 100% | 100% | 101% | 100% | 107% |
| 20241022 | 3,015 | 3,046 | 2,994 | 3,015 | 2,900,300 | 4 | 100% | 100% | 131% | ▲▲ | 100% | 102% | 100% | 100% | 107% |
| 20241023 | 3,007 | 3,023 | 2,986 | 3,000 | 2,522,700 | -16 | 99% | 100% | 87% | ▼ | 100% | 103% | 101% | 99% | 107% |
| 20241024 | 2,980 | 3,006 | 2,968 | 2,990 | 2,807,800 | -10 | 100% | 100% | 111% | ▼▼ | 99% | 102% | 101% | 99% | 106% |
| 20241025 | 3,000 | 3,005 | 2,947 | 2,963 | 2,223,100 | -27 | 99% | 99% | 79% | ▼▼▼ | 102% | 104% | 102% | 98% | 105% |
| 20241028 | 2,952 | 3,012 | 2,945 | 3,006 | 2,263,500 | 44 | 101% | 102% | 102% | ▲ | 101% | 101% | 97% | 100% | 107% |
| 20241029 | 3,030 | 3,059 | 3,019 | 3,057 | 3,322,300 | 51 | 102% | 101% | 147% | ▲▲ | 100% | 100% | 96% | 100% | 109% |
| 20241030 | 3,066 | 3,081 | 3,043 | 3,065 | 4,241,700 | 8 | 100% | 100% | 128% | ▲▲▲ | 100% | 100% | 96% | 100% | 109% |
| 20241031 | 3,065 | 3,083 | 3,051 | 3,070 | 2,907,400 | 5 | 100% | 100% | 69% | ▲▲▲▲ | 102% | 101% | 99% | 100% | 107% |
| 20241101 | 2,980 | 3,072 | 2,980 | 3,045 | 2,701,900 | -25 | 99% | 102% | 93% | ▼ | 100% | 98% | 96% | 99% | 105% |
| 20241105 | 3,064 | 3,065 | 3,022 | 3,058 | 2,550,300 | 13 | 100% | 100% | 94% | ▲ | 100% | 99% | 98% | 100% | 105% |
| 20241106 | 3,055 | 3,093 | 3,044 | 3,058 | 2,258,100 | 0 | 100% | 100% | 89% | -- | 98% | 99% | 98% | 100% | 105% |
| 20241107 | 3,058 | 3,066 | 2,995 | 3,004 | 2,997,000 | -54 | 98% | 98% | 133% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20241108 | 3,009 | 3,036 | 2,992 | 3,000 | 2,291,300 | -4 | 100% | 100% | 76% | ▼▼ | 100% | 97% | 100% | 98% | 102% |
| 20241111 | 3,001 | 3,023 | 2,992 | 3,011 | 1,699,000 | 11 | 100% | 100% | 74% | ▲ | 100% | 96% | 99% | 98% | 103% |
| 20241112 | 3,020 | 3,035 | 3,007 | 3,015 | 1,625,500 | 4 | 100% | 100% | 96% | ▲▲ | 98% | 98% | 100% | 98% | 102% |
| 20241113 | 2,989 | 3,000 | 2,928 | 2,943 | 2,795,000 | -72 | 98% | 98% | 172% | ▼ | 98% | 100% | 102% | 96% | 100% |
| 20241114 | 2,941 | 2,945 | 2,888 | 2,890 | 2,559,800 | -54 | 98% | 98% | 92% | ▼▼ | 99% | 98% | 103% | 94% | 100% |
| 20241115 | 2,918 | 2,924 | 2,896 | 2,896 | 2,216,100 | 7 | 100% | 99% | 87% | ▲ | 101% | 96% | 103% | 94% | 100% |
| 20241118 | 2,896 | 2,934 | 2,890 | 2,912 | 1,797,400 | 16 | 101% | 101% | 81% | ▲▲ | 101% | 97% | 102% | 95% | 101% |
| 20241119 | 2,920 | 2,958 | 2,912 | 2,941 | 2,150,100 | 29 | 101% | 101% | 120% | ▲▲▲ | 98% | 97% | 100% | 96% | 102% |
| 20241120 | 2,921 | 2,937 | 2,871 | 2,873 | 2,608,800 | -68 | 98% | 98% | 121% | ▼ | 97% | 99% | 101% | 94% | 100% |
| 20241121 | 2,860 | 2,875 | 2,761 | 2,779 | 3,712,900 | -94 | 97% | 97% | 142% | ▼▼ | 100% | 105% | 104% | 91% | 100% |
| 20241122 | 2,772 | 2,789 | 2,751 | 2,780 | 2,768,800 | 1 | 100% | 100% | 75% | ▲ | 102% | 104% | 102% | 91% | 100% |
| 20241125 | 2,800 | 2,895 | 2,794 | 2,843 | 7,409,000 | 63 | 102% | 102% | 268% | ▲▲ | 100% | 104% | 101% | 93% | 102% |
| 20241126 | 2,828 | 2,853 | 2,803 | 2,831 | 5,144,900 | -12 | 100% | 100% | 69% | ▼ | 99% | 105% | 100% | 92% | 102% |
| 20241127 | 2,858 | 2,869 | 2,826 | 2,840 | 2,956,500 | 10 | 100% | 99% | 57% | ▲ | 102% | 105% | 100% | 93% | 102% |
| 20241128 | 2,858 | 2,927 | 2,838 | 2,920 | 3,182,800 | 80 | 103% | 102% | 108% | ▲▲ | 100% | 100% | 97% | 95% | 105% |
| 20241129 | 2,924 | 2,940 | 2,907 | 2,920 | 2,735,400 | 0 | 100% | 100% | 86% | -- | 100% | 98% | 95% | 95% | 105% |
| 20241202 | 2,935 | 2,942 | 2,896 | 2,936 | 1,895,700 | 16 | 101% | 100% | 69% | ▲ | 100% | 97% | 93% | 96% | 106% |
| 20241203 | 2,980 | 3,010 | 2,967 | 2,992 | 4,153,800 | 56 | 102% | 100% | 219% | ▲▲ | 97% | 93% | 91% | 98% | 108% |
| 20241204 | 3,038 | 3,042 | 2,887 | 2,932 | 5,731,700 | -60 | 98% | 97% | 138% | ▼ | 98% | 96% | 94% | 97% | 106% |
| 20241205 | 2,930 | 2,932 | 2,880 | 2,884 | 3,837,300 | -49 | 98% | 98% | 67% | ▼▼ | 100% | 99% | 95% | 96% | 104% |
| 20241206 | 2,880 | 2,908 | 2,863 | 2,879 | 1,961,200 | -5 | 100% | 100% | 51% | ▼▼▼ | 100% | 100% | 0% | 95% | 104% |
| 20241209 | 2,842 | 2,856 | 2,805 | 2,828 | 4,328,300 | -51 | 98% | 100% | 221% | ▼▼▼▼ | 98% | 99% | 0% | 94% | 102% |
| 20241210 | 2,849 | 2,850 | 2,793 | 2,793 | 3,393,100 | -35 | 99% | 98% | 78% | ▼▼▼▼▼ | 99% | 98% | 0% | 93% | 101% |
| 20241211 | 2,830 | 2,830 | 2,793 | 2,801 | 2,867,600 | 8 | 100% | 99% | 85% | ▲ | 100% | 98% | 0% | 94% | 101% |
| 20241212 | 2,841 | 2,863 | 2,832 | 2,850 | 3,633,800 | 49 | 102% | 100% | 127% | ▲▲ | 101% | 99% | 0% | 95% | 103% |
| 20241213 | 2,805 | 2,829 | 2,804 | 2,829 | 3,208,400 | -21 | 99% | 101% | 88% | ▼ | 98% | 98% | 0% | 95% | 102% |
| 20241216 | 2,820 | 2,820 | 2,764 | 2,764 | 2,552,200 | -65 | 98% | 98% | 80% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241217 | 2,764 | 2,792 | 2,760 | 2,760 | 2,241,200 | -4 | 100% | 100% | 88% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 2,766 | 2,801 | 2,757 | 2,778 | 2,405,400 | 18 | 101% | 100% | 107% | ▲ | 101% | 0% | 0% | 93% | 101% |
| 20241219 | 2,730 | 2,777 | 2,718 | 2,757 | 2,677,000 | -21 | 99% | 101% | 111% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 2,757 | 2,769 | 2,740 | 2,740 | 3,973,100 | -17 | 99% | 99% | 148% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 103,200 | 1,775,100 | 27,500 | 1,026,200 | 75,700 | 748,900 |
| 2024-12-06 | 126,600 | 1,675,200 | 22,500 | 975,100 | 104,100 | 700,100 |
| 2024-11-29 | 200,500 | 1,556,900 | 40,800 | 963,800 | 159,700 | 593,100 |
| 2024-11-22 | 742,400 | 1,741,800 | 361,900 | 992,700 | 380,500 | 749,100 |
| 2024-11-15 | 139,100 | 1,473,200 | 12,600 | 858,600 | 126,500 | 614,600 |
| 2024-11-08 | 156,200 | 1,370,900 | 11,300 | 799,100 | 144,900 | 571,800 |
| 2024-11-01 | 183,400 | 1,154,500 | 10,400 | 611,100 | 173,000 | 543,400 |
| 2024-10-25 | 211,200 | 1,216,100 | 9,700 | 630,900 | 201,500 | 585,200 |
| 2024-10-18 | 160,700 | 1,301,000 | 14,900 | 660,500 | 145,800 | 640,500 |
| 2024-10-11 | 138,500 | 1,335,600 | 12,700 | 647,500 | 125,800 | 688,100 |
| 2024-10-04 | 137,900 | 1,454,500 | 10,500 | 620,200 | 127,400 | 834,300 |
| 2024-09-27 | 154,600 | 1,501,200 | 11,800 | 629,800 | 142,800 | 871,400 |
| 2024-09-20 | 195,500 | 1,514,500 | 17,100 | 597,400 | 178,400 | 917,100 |
| 2024-09-13 | 127,600 | 1,722,600 | 12,600 | 635,300 | 115,000 | 1,087,300 |
| 2024-09-06 | 114,400 | 1,740,900 | 9,200 | 643,500 | 105,200 | 1,097,400 |
| 2024-08-30 | 112,700 | 1,856,300 | 9,400 | 670,800 | 103,300 | 1,185,500 |
| 2024-08-23 | 94,700 | 2,074,200 | 9,100 | 810,200 | 85,600 | 1,264,000 |
| 2024-08-16 | 85,100 | 2,243,900 | 11,100 | 901,600 | 74,000 | 1,342,300 |
| 2024-08-09 | 81,900 | 2,261,400 | 17,500 | 842,200 | 64,400 | 1,419,200 |
| 2024-08-02 | 92,700 | 2,907,600 | 20,100 | 1,259,900 | 72,600 | 1,647,700 |
| 2024-07-26 | 103,400 | 3,192,200 | 18,300 | 1,411,900 | 85,100 | 1,780,300 |
| 2024-07-19 | 100,600 | 3,347,400 | 17,900 | 1,349,100 | 82,700 | 1,998,300 |
| 2024-07-12 | 105,500 | 3,367,500 | 18,400 | 1,354,000 | 87,100 | 2,013,500 |
| 2024-07-05 | 105,500 | 3,653,000 | 18,200 | 1,425,200 | 87,300 | 2,227,800 |
| 2024-06-28 | 89,200 | 3,561,200 | 18,300 | 1,367,200 | 70,900 | 2,194,000 |
| 2024-06-21 | 96,500 | 3,644,100 | 15,600 | 1,366,000 | 80,900 | 2,278,100 |
| 2024-06-14 | 69,200 | 3,746,500 | 6,100 | 1,430,500 | 63,100 | 2,316,000 |
| 2024-06-07 | 63,300 | 2,912,000 | 7,200 | 1,136,800 | 56,100 | 1,775,200 |
| 2024-05-31 | 67,200 | 2,642,000 | 8,100 | 1,158,800 | 59,100 | 1,483,200 |
| 2024-05-24 | 108,300 | 2,368,800 | 12,600 | 1,016,800 | 95,700 | 1,352,000 |
| 2024-05-17 | 95,600 | 2,447,300 | 11,900 | 1,076,000 | 83,700 | 1,371,300 |
| 2024-05-10 | 95,800 | 2,163,600 | 12,400 | 929,700 | 83,400 | 1,233,900 |
| 2024-05-02 | 146,900 | 1,952,800 | 12,100 | 835,100 | 134,800 | 1,117,700 |
| 2024-04-26 | 115,200 | 2,661,700 | 12,100 | 1,262,800 | 103,100 | 1,398,900 |
| 2024-04-19 | 124,900 | 2,628,500 | 11,100 | 1,235,700 | 113,800 | 1,392,800 |
| 2024-04-12 | 156,000 | 2,546,000 | 20,900 | 1,197,400 | 135,100 | 1,348,600 |
| 2024-04-05 | 189,400 | 2,565,700 | 33,600 | 1,178,200 | 155,800 | 1,387,500 |
| 2024-03-29 | 424,700 | 2,390,200 | 85,100 | 1,018,100 | 339,600 | 1,372,100 |
| 2024-03-22 | 779,800 | 757,400 | 153,600 | 326,800 | 626,200 | 430,600 |
| 2024-03-15 | 116,500 | 713,000 | 35,800 | 273,100 | 80,700 | 439,900 |
| 2024-03-08 | 101,200 | 845,600 | 22,000 | 304,100 | 79,200 | 541,500 |
| 2024-03-01 | 261,300 | 685,800 | 66,700 | 247,100 | 194,600 | 438,700 |
| 2024-02-22 | 118,500 | 542,100 | 18,800 | 182,200 | 99,700 | 359,900 |
| 2024-02-16 | 118,600 | 563,400 | 18,900 | 203,100 | 99,700 | 360,300 |
| 2024-02-09 | 136,100 | 544,700 | 19,100 | 198,200 | 117,000 | 346,500 |
| 2024-02-02 | 153,900 | 586,100 | 24,500 | 203,800 | 129,400 | 382,300 |
| 2024-01-26 | 99,800 | 732,500 | 26,100 | 250,100 | 73,700 | 482,400 |
| 2024-01-19 | 116,900 | 666,500 | 26,800 | 234,600 | 90,100 | 431,900 |
| 2024-01-12 | 117,600 | 736,400 | 27,600 | 324,400 | 90,000 | 412,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | ＪＲ東 | 運賃改定の申請について |
| 20241120 | 15:30 | ＪＲ東 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241105 | 15:30 | ＪＲ東 | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240731 | 15:00 | ＪＲ東 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ＪＲ東 | 2025年3月期 第1四半期決算 説明資料 |
| 20240430 | 15:00 | ＪＲ東 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | ＪＲ東 | 2024年3月期決算 および 経営戦略 説明資料 |
| 20240430 | 15:00 | ＪＲ東 | 業績予想と実績との差異及び剰余金の配当（増配）に関するお知らせ |
| 20240321 | 15:00 | ＪＲ東 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240117 | 16:00 | ＪＲ東 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3R0 | 350 | 2024-07-29 15:36 | 東日本旅客鉄道株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-13 09:32:25 |
| 9020 | 3 | 2024年度 年末手当について[PDF/293KB]PDFが別ウィンドウで開きます | 2024-11-12 21:31:08 |
| 9020 | 3 | 東北新幹線 はやぶさ19号パンタグラフ破損と架線設備損傷の発生経緯（推定）について[PDF/384KB]PDFが別ウィンドウで開きます | 2024-11-12 21:31:07 |
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-12 09:31:31 |
| 9020 | 3 | 東北新幹線 はやぶさ19号 車両点検に伴う運転見合わせについて[PDF/520KB]PDFが別ウィンドウで開きます | 2024-11-11 21:31:51 |
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-11 09:30:57 |
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-10 08:32:35 |
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-09 08:30:47 |
| 9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-08 08:30:56 |
| 9020 | 3 | 【2024年11月24日開催】信越線みんなで手を振ろうプロジェクト ダウンロード用手旗（完成版・ぬりえ版）[PDF/4937KB]PDFが別ウィンドウで開きます | 2024-11-07 19:31:57 |