| 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 | 2,701 | 2,742 | 2,689 | 2,739 | 4,133,900 | 8 | 100% | 101% | 149% | ▲ | 99% | 103% | 102% | 98% | 105% |
| 20240726 | 2,739 | 2,742 | 2,701 | 2,711 | 3,362,000 | -28 | 99% | 99% | 81% | ▼ | 101% | 100% | 104% | 97% | 104% |
| 20240729 | 2,738 | 2,779 | 2,719 | 2,763 | 2,606,300 | 53 | 102% | 101% | 78% | ▲ | 100% | 96% | 103% | 99% | 106% |
| 20240730 | 2,762 | 2,778 | 2,742 | 2,771 | 2,501,700 | 8 | 100% | 100% | 96% | ▲▲ | 101% | 94% | 102% | 99% | 107% |
| 20240731 | 2,788 | 2,830 | 2,786 | 2,825 | 4,192,600 | 54 | 102% | 101% | 168% | ▲▲▲ | 96% | 92% | 100% | 100% | 109% |
| 20240801 | 2,846 | 2,874 | 2,709 | 2,735 | 5,827,700 | -90 | 97% | 96% | 139% | ▼ | 98% | 97% | 106% | 97% | 105% |
| 20240802 | 2,685 | 2,695 | 2,629 | 2,639 | 6,462,700 | -96 | 96% | 98% | 111% | ▼▼ | 97% | 103% | 112% | 93% | 102% |
| 20240805 | 2,527 | 2,615 | 2,353 | 2,441 | 6,709,600 | -198 | 92% | 97% | 104% | ▼▼▼ | 100% | 98% | 108% | 86% | 100% |
| 20240806 | 2,633 | 2,659 | 2,557 | 2,623 | 5,569,400 | 182 | 107% | 100% | 83% | ▲ | 101% | 103% | 111% | 93% | 107% |
| 20240807 | 2,556 | 2,680 | 2,544 | 2,587 | 3,599,700 | -36 | 99% | 101% | 65% | ▼ | 100% | 102% | 110% | 92% | 106% |
| 20240808 | 2,587 | 2,645 | 2,563 | 2,595 | 3,153,300 | 8 | 100% | 100% | 88% | ▲ | 99% | 102% | 110% | 92% | 106% |
| 20240809 | 2,601 | 2,613 | 2,533 | 2,572 | 3,845,200 | -23 | 99% | 99% | 122% | ▼ | 100% | 105% | 111% | 91% | 105% |
| 20240813 | 2,561 | 2,580 | 2,523 | 2,569 | 2,965,700 | -3 | 100% | 100% | 77% | ▼▼ | 101% | 105% | 110% | 91% | 105% |
| 20240814 | 2,607 | 2,646 | 2,596 | 2,642 | 2,512,100 | 73 | 103% | 101% | 85% | ▲ | 99% | 104% | 109% | 94% | 108% |
| 20240815 | 2,640 | 2,642 | 2,603 | 2,614 | 2,733,800 | -28 | 99% | 99% | 109% | ▼ | 100% | 103% | 108% | 93% | 107% |
| 20240816 | 2,664 | 2,666 | 2,642 | 2,657 | 2,763,300 | 43 | 102% | 100% | 101% | ▲ | 100% | 103% | 107% | 94% | 109% |
| 20240819 | 2,694 | 2,720 | 2,672 | 2,691 | 2,567,500 | 34 | 101% | 100% | 93% | ▲▲ | 101% | 105% | 107% | 95% | 110% |
| 20240820 | 2,711 | 2,750 | 2,708 | 2,739 | 2,392,700 | 49 | 102% | 101% | 93% | ▲▲▲ | 101% | 104% | 106% | 97% | 112% |
| 20240821 | 2,718 | 2,760 | 2,709 | 2,751 | 1,867,500 | 12 | 100% | 101% | 78% | ▲▲▲▲ | 101% | 104% | 107% | 97% | 113% |
| 20240822 | 2,730 | 2,747 | 2,727 | 2,747 | 1,268,100 | -4 | 100% | 101% | 68% | ▼ | 102% | 104% | 109% | 97% | 113% |
| 20240823 | 2,733 | 2,788 | 2,726 | 2,788 | 2,311,700 | 41 | 101% | 102% | 182% | ▲ | 102% | 101% | 107% | 99% | 114% |
| 20240826 | 2,784 | 2,840 | 2,773 | 2,840 | 3,133,400 | 52 | 102% | 102% | 136% | ▲▲ | 100% | 99% | 104% | 100% | 116% |
| 20240827 | 2,839 | 2,848 | 2,821 | 2,840 | 2,102,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 99% | 104% | 100% | 116% |
| 20240828 | 2,846 | 2,855 | 2,832 | 2,835 | 1,786,200 | -5 | 100% | 100% | 85% | ▼▼ | 99% | 100% | 105% | 100% | 116% |
| 20240829 | 2,830 | 2,835 | 2,788 | 2,797 | 2,008,300 | -38 | 99% | 99% | 112% | ▼▼▼ | 100% | 102% | 106% | 98% | 115% |
| 20240830 | 2,792 | 2,806 | 2,759 | 2,802 | 3,689,300 | 5 | 100% | 100% | 184% | ▲ | 99% | 102% | 106% | 99% | 115% |
| 20240902 | 2,786 | 2,790 | 2,752 | 2,759 | 1,565,900 | -43 | 98% | 99% | 42% | ▼ | 102% | 103% | 107% | 97% | 113% |
| 20240903 | 2,770 | 2,828 | 2,762 | 2,818 | 1,827,400 | 59 | 102% | 102% | 117% | ▲ | 101% | 104% | 107% | 99% | 110% |
| 20240904 | 2,768 | 2,815 | 2,768 | 2,803 | 2,168,500 | -15 | 99% | 101% | 119% | ▼ | 102% | 103% | 106% | 99% | 109% |
| 20240905 | 2,803 | 2,869 | 2,794 | 2,853 | 2,814,200 | 50 | 102% | 102% | 130% | ▲ | 100% | 101% | 103% | 100% | 111% |
| 20240906 | 2,840 | 2,891 | 2,828 | 2,852 | 3,306,700 | -1 | 100% | 100% | 118% | ▼ | 101% | 102% | 104% | 100% | 111% |
| 20240909 | 2,816 | 2,849 | 2,793 | 2,831 | 2,389,700 | -21 | 99% | 101% | 72% | ▼▼ | 101% | 101% | 103% | 99% | 110% |
| 20240910 | 2,855 | 2,894 | 2,845 | 2,874 | 3,381,100 | 43 | 102% | 101% | 141% | ▲ | 99% | 101% | 104% | 100% | 110% |
| 20240911 | 2,850 | 2,858 | 2,797 | 2,819 | 3,250,100 | -56 | 98% | 99% | 96% | ▼ | 101% | 104% | 105% | 98% | 108% |
| 20240912 | 2,823 | 2,874 | 2,816 | 2,860 | 2,996,100 | 41 | 101% | 101% | 92% | ▲ | 99% | 104% | 103% | 99% | 108% |
| 20240913 | 2,857 | 2,864 | 2,817 | 2,825 | 2,784,000 | -35 | 99% | 99% | 93% | ▼ | 102% | 104% | 105% | 98% | 105% |
| 20240917 | 2,840 | 2,890 | 2,840 | 2,890 | 3,483,300 | 66 | 102% | 102% | 125% | ▲ | 99% | 100% | 104% | 100% | 106% |
| 20240918 | 2,895 | 2,914 | 2,842 | 2,871 | 3,220,000 | -19 | 99% | 99% | 92% | ▼ | 101% | 100% | 103% | 99% | 105% |
| 20240919 | 2,908 | 2,949 | 2,897 | 2,930 | 3,866,800 | 59 | 102% | 101% | 120% | ▲ | 101% | 99% | 103% | 100% | 107% |
| 20240920 | 2,935 | 2,967 | 2,931 | 2,967 | 7,303,400 | 37 | 101% | 101% | 189% | ▲▲ | 98% | 99% | 102% | 100% | 108% |
| 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% | 105% | 96% | 103% |
| 20241001 | 2,866 | 2,871 | 2,838 | 2,866 | 1,895,100 | 18 | 101% | 100% | 56% | ▲ | 99% | 103% | 106% | 97% | 104% |
| 20241002 | 2,831 | 2,852 | 2,802 | 2,815 | 2,697,200 | -52 | 98% | 99% | 142% | ▼ | 101% | 103% | 107% | 95% | 100% |
| 20241003 | 2,830 | 2,869 | 2,825 | 2,864 | 2,801,900 | 50 | 102% | 101% | 104% | ▲ | 101% | 102% | 105% | 97% | 102% |
| 20241004 | 2,880 | 2,906 | 2,877 | 2,906 | 2,288,700 | 42 | 101% | 101% | 82% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20241007 | 2,913 | 2,935 | 2,898 | 2,917 | 2,325,400 | 12 | 100% | 100% | 102% | ▲▲▲ | 101% | 103% | 0% | 98% | 104% |
| 20241008 | 2,891 | 2,942 | 2,891 | 2,928 | 2,580,000 | 11 | 100% | 101% | 111% | ▲▲▲▲ | 99% | 102% | 0% | 99% | 104% |
| 20241009 | 2,928 | 2,934 | 2,884 | 2,909 | 2,748,800 | -19 | 99% | 99% | 107% | ▼ | 101% | 103% | 0% | 98% | 103% |
| 20241010 | 2,920 | 2,950 | 2,896 | 2,950 | 2,222,700 | 41 | 101% | 101% | 81% | ▲ | 100% | 102% | 0% | 99% | 105% |
| 20241011 | 2,930 | 2,964 | 2,911 | 2,935 | 2,499,300 | -16 | 99% | 100% | 112% | ▼ | 101% | 102% | 0% | 99% | 104% |
| 20241015 | 2,957 | 2,985 | 2,946 | 2,973 | 3,737,300 | 39 | 101% | 101% | 150% | ▲ | 101% | 102% | 0% | 100% | 106% |
| 20241016 | 2,955 | 3,025 | 2,950 | 2,974 | 3,329,000 | 1 | 100% | 101% | 89% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241017 | 2,990 | 3,037 | 2,980 | 2,997 | 3,848,200 | 23 | 101% | 100% | 116% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241018 | 3,004 | 3,005 | 2,976 | 2,986 | 2,115,000 | -11 | 100% | 99% | 55% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20241021 | 2,984 | 3,027 | 2,969 | 3,011 | 2,220,000 | 25 | 101% | 101% | 105% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241022 | 3,015 | 3,046 | 2,994 | 3,015 | 2,900,300 | 4 | 100% | 100% | 131% | ▲▲ | % | % | % | 100% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 1 | JR東日本：東日本旅客鉄道株式会社 | 2024-10-23 01:26:27 |
| 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 | 2024-10-23 01:32:16 |
| 9020 | 3 | 【お知らせ】落石による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 | 2024-10-23 01:32:14 |
| 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 | 2024-10-22 01:31:22 |
| 9020 | 3 | 【お知らせ】落石による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 | 2024-10-22 01:30:50 |
| 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 | 2024-10-21 00:30:56 |
| 9020 | 3 | 【お知らせ】落石による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 | 2024-10-21 00:30:55 |
| 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 | 2024-10-20 00:31:13 |
| 9020 | 3 | 【お知らせ】落石による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 | 2024-10-20 00:31:12 |
| 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 | 2024-10-19 12:30:42 |