| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241023 | 1,630 | 1,768 | 1,621 | 1,739 | 173,717,000 | 0 | 0% | % | 0% | -- | 98% | 96% | 99% | % | % |
| 20241024 | 1,745 | 1,780 | 1,700 | 1,702 | 62,156,200 | -37 | 98% | 98% | 36% | ▼ | 96% | 100% | 104% | 98% | 100% |
| 20241025 | 1,678 | 1,685 | 1,605 | 1,609 | 37,035,000 | -93 | 95% | 96% | 60% | ▼▼ | 103% | 103% | 111% | 93% | 100% |
| 20241028 | 1,619 | 1,670 | 1,613 | 1,665 | 16,117,600 | 56 | 103% | 103% | 44% | ▲ | 100% | 100% | 108% | 96% | 103% |
| 20241029 | 1,670 | 1,714 | 1,665 | 1,672 | 10,454,000 | 7 | 100% | 100% | 65% | ▲▲ | 99% | 99% | 107% | 96% | 104% |
| 20241030 | 1,681 | 1,709 | 1,656 | 1,672 | 8,460,000 | 0 | 100% | 99% | 81% | -- | 99% | 98% | 107% | 96% | 104% |
| 20241031 | 1,676 | 1,686 | 1,658 | 1,661 | 5,523,600 | -11 | 99% | 99% | 65% | ▼ | 101% | 99% | 108% | 96% | 103% |
| 20241101 | 1,660 | 1,685 | 1,656 | 1,672 | 6,172,700 | 11 | 101% | 101% | 112% | ▲ | 99% | 98% | 107% | 96% | 104% |
| 20241105 | 1,685 | 1,687 | 1,662 | 1,663 | 3,311,600 | -9 | 99% | 99% | 54% | ▼ | 99% | 101% | 108% | 96% | 103% |
| 20241106 | 1,667 | 1,670 | 1,630 | 1,650 | 6,372,700 | -13 | 99% | 99% | 192% | ▼▼ | 99% | 102% | 108% | 95% | 103% |
| 20241107 | 1,659 | 1,661 | 1,632 | 1,647 | 6,035,900 | -3 | 100% | 99% | 95% | ▼▼▼ | 99% | 104% | 110% | 95% | 102% |
| 20241108 | 1,640 | 1,655 | 1,618 | 1,631 | 6,396,900 | -16 | 99% | 99% | 106% | ▼▼▼▼ | 100% | 104% | 110% | 94% | 101% |
| 20241111 | 1,639 | 1,652 | 1,631 | 1,644 | 5,747,900 | 13 | 101% | 100% | 90% | ▲ | 102% | 104% | 109% | 95% | 102% |
| 20241112 | 1,649 | 1,686 | 1,646 | 1,681 | 7,481,900 | 37 | 102% | 102% | 130% | ▲▲ | 101% | 103% | 106% | 97% | 104% |
| 20241113 | 1,670 | 1,709 | 1,667 | 1,686 | 7,378,100 | 5 | 100% | 101% | 99% | ▲▲▲ | 102% | 103% | 103% | 97% | 105% |
| 20241114 | 1,675 | 1,717 | 1,658 | 1,706 | 7,129,300 | 20 | 101% | 102% | 97% | ▲▲▲▲ | 99% | 100% | 99% | 98% | 106% |
| 20241115 | 1,710 | 1,718 | 1,696 | 1,698 | 4,087,700 | -8 | 100% | 99% | 57% | ▼ | 100% | 102% | 99% | 98% | 106% |
| 20241118 | 1,709 | 1,746 | 1,705 | 1,715 | 6,161,700 | 17 | 101% | 100% | 151% | ▲ | 100% | 104% | 98% | 99% | 107% |
| 20241119 | 1,720 | 1,738 | 1,716 | 1,724 | 4,062,800 | 9 | 101% | 100% | 66% | ▲▲ | 100% | 105% | 97% | 99% | 107% |
| 20241120 | 1,718 | 1,732 | 1,695 | 1,716 | 5,344,900 | -8 | 100% | 100% | 132% | ▼ | 98% | 104% | 96% | 99% | 107% |
| 20241121 | 1,729 | 1,732 | 1,700 | 1,700 | 4,247,400 | -16 | 99% | 98% | 79% | ▼▼ | 101% | 103% | 96% | 99% | 106% |
| 20241122 | 1,720 | 1,738 | 1,698 | 1,737 | 4,932,800 | 37 | 102% | 101% | 116% | ▲ | 102% | 98% | 94% | 100% | 108% |
| 20241125 | 1,758 | 1,823 | 1,738 | 1,795 | 13,810,400 | 58 | 103% | 102% | 280% | ▲▲ | 100% | 93% | 92% | 100% | 110% |
| 20241126 | 1,797 | 1,830 | 1,776 | 1,800 | 8,539,200 | 5 | 100% | 100% | 62% | ▲▲▲ | 99% | 94% | 92% | 100% | 110% |
| 20241127 | 1,793 | 1,817 | 1,762 | 1,770 | 6,466,600 | -30 | 98% | 99% | 76% | ▼ | 97% | 95% | 93% | 98% | 109% |
| 20241128 | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 | -53 | 97% | 97% | 636% | ▼▼ | 98% | 98% | 96% | 95% | 105% |
| 20241129 | 1,700 | 1,709 | 1,660 | 1,660 | 10,241,600 | -57 | 97% | 98% | 25% | ▼▼▼ | 100% | 98% | 95% | 92% | 102% |
| 20241202 | 1,670 | 1,688 | 1,659 | 1,678 | 5,409,700 | 18 | 101% | 100% | 53% | ▲ | 100% | 97% | 95% | 93% | 103% |
| 20241203 | 1,685 | 1,703 | 1,679 | 1,686 | 5,017,200 | 8 | 100% | 100% | 93% | ▲▲ | 98% | 96% | 94% | 94% | 103% |
| 20241204 | 1,700 | 1,714 | 1,664 | 1,666 | 5,142,500 | -20 | 99% | 98% | 102% | ▼ | 99% | 98% | 95% | 93% | 102% |
| 20241205 | 1,668 | 1,671 | 1,644 | 1,644 | 5,643,500 | -22 | 99% | 99% | 110% | ▼▼ | 99% | 100% | 96% | 91% | 101% |
| 20241206 | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 | -17 | 99% | 99% | 81% | ▼▼▼ | 100% | 101% | 0% | 90% | 100% |
| 20241209 | 1,637 | 1,642 | 1,626 | 1,633 | 3,229,000 | 6 | 100% | 100% | 71% | ▲ | 99% | 100% | 0% | 91% | 100% |
| 20241210 | 1,640 | 1,642 | 1,623 | 1,623 | 4,098,200 | -10 | 99% | 99% | 127% | ▼ | 100% | 98% | 0% | 90% | 100% |
| 20241211 | 1,627 | 1,633 | 1,621 | 1,630 | 2,527,500 | 7 | 100% | 100% | 62% | ▲ | 101% | 97% | 0% | 91% | 100% |
| 20241212 | 1,636 | 1,662 | 1,634 | 1,657 | 4,275,100 | 28 | 102% | 101% | 169% | ▲▲ | 99% | 97% | 0% | 92% | 102% |
| 20241213 | 1,649 | 1,656 | 1,632 | 1,640 | 3,587,300 | -18 | 99% | 99% | 84% | ▼ | 97% | 97% | 0% | 91% | 101% |
| 20241216 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 | -46 | 97% | 97% | 238% | ▼▼ | 97% | 99% | 0% | 89% | 100% |
| 20241217 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 | -41 | 97% | 97% | 135% | ▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241218 | 1,552 | 1,595 | 1,543 | 1,584 | 4,804,100 | 31 | 102% | 102% | 42% | ▲ | 102% | 0% | 0% | 88% | 102% |
| 20241219 | 1,568 | 1,597 | 1,564 | 1,592 | 3,031,500 | 9 | 101% | 102% | 63% | ▲▲ | 99% | 0% | 0% | 88% | 103% |
| 20241220 | 1,597 | 1,597 | 1,580 | 1,580 | 2,743,800 | -12 | 99% | 99% | 91% | ▼ | % | % | % | 88% | 102% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | Barclays Capital Securities Ltd | 4,226,100 | 0.72% | ▲ | 192,900 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 |
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 4,795,781 | 0.82% | ▼ | -863,200 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 |
| 2024-12-16 | Barclays Capital Securities Ltd | 4,033,200 | 0.69% | ▼ | -34,600 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 |
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 5,658,981 | 0.97% | ▲ | 895,700 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 |
| 2024-12-13 | Barclays Capital Securities Ltd | 4,067,800 | 0.70% | ▲ | 257,000 | 1,649 | 1,656 | 1,632 | 1,640 | 3,587,300 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 4,763,281 | 0.81% | ▲ | 652,600 | 1,636 | 1,662 | 1,634 | 1,657 | 4,275,100 |
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 4,110,681 | 0.70% | ▲ | 608,500 | 1,627 | 1,633 | 1,621 | 1,630 | 2,527,500 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 3,502,181 | 0.60% | ▲ | 264,000 | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 |
| 2024-12-05 | モルガン・スタンレーMUFG証券株式会社 | 3,238,181 | 0.55% | ▲ | 1,668 | 1,671 | 1,644 | 1,644 | 5,643,500 | |
| 2024-11-28 | Barclays Capital Securities Ltd | 3,810,800 | 0.65% | ▲ | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:30 | 東京メトロ | 2025年３月期第２四半期決算説明資料 |
| 20241023 | 08:00 | 東京メトロ | 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 20241023 | 08:00 | 東京メトロ | 親会社以外の支配株主の異動に関するお知らせ |