| 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 | 1,098 | 1,099 | 1,080 | 1,089 | 9,900 | 9 | 101% | 99% | 106% | ▲ | 100% | 107% | 103% | 95% | 101% |
| 20240925 | 1,100 | 1,100 | 1,082 | 1,098 | 5,000 | 9 | 101% | 100% | 51% | ▲▲ | 97% | 105% | 99% | 96% | 102% |
| 20240926 | 1,128 | 1,128 | 1,095 | 1,095 | 8,500 | -3 | 100% | 97% | 170% | ▼ | 100% | 107% | 105% | 96% | 102% |
| 20240927 | 1,105 | 1,115 | 1,098 | 1,103 | 6,700 | 8 | 101% | 100% | 79% | ▲ | 102% | 106% | 106% | 96% | 103% |
| 20240930 | 1,098 | 1,144 | 1,091 | 1,121 | 10,300 | 18 | 102% | 102% | 154% | ▲▲ | 103% | 102% | 101% | 98% | 104% |
| 20241001 | 1,151 | 1,200 | 1,120 | 1,180 | 12,300 | 59 | 105% | 103% | 119% | ▲▲▲ | 98% | 97% | 97% | 100% | 110% |
| 20241002 | 1,200 | 1,217 | 1,173 | 1,177 | 7,200 | -3 | 100% | 98% | 59% | ▼ | 98% | 96% | 98% | 100% | 109% |
| 20241003 | 1,188 | 1,188 | 1,129 | 1,162 | 3,300 | -15 | 99% | 98% | 46% | ▼▼ | 101% | 98% | 100% | 98% | 108% |
| 20241004 | 1,162 | 1,194 | 1,162 | 1,169 | 1,200 | 7 | 101% | 101% | 36% | ▲ | 98% | 94% | 97% | 99% | 109% |
| 20241007 | 1,193 | 1,193 | 1,165 | 1,165 | 2,400 | -4 | 100% | 98% | 200% | ▼ | 96% | 95% | 99% | 99% | 108% |
| 20241008 | 1,177 | 1,177 | 1,135 | 1,135 | 2,400 | -30 | 97% | 96% | 100% | ▼▼ | 101% | 99% | 103% | 96% | 106% |
| 20241009 | 1,124 | 1,148 | 1,124 | 1,138 | 6,000 | 3 | 100% | 101% | 250% | ▲ | 99% | 97% | 102% | 96% | 106% |
| 20241010 | 1,135 | 1,139 | 1,121 | 1,121 | 8,400 | -17 | 99% | 99% | 140% | ▼ | 100% | 99% | 98% | 95% | 104% |
| 20241011 | 1,119 | 1,129 | 1,117 | 1,121 | 2,400 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 98% | 95% | 104% |
| 20241015 | 1,117 | 1,118 | 1,114 | 1,114 | 2,900 | -7 | 99% | 100% | 121% | ▼ | 99% | 100% | 96% | 94% | 104% |
| 20241016 | 1,114 | 1,119 | 1,106 | 1,106 | 2,400 | -8 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 97% | 94% | 103% |
| 20241017 | 1,105 | 1,106 | 1,098 | 1,104 | 9,900 | -2 | 100% | 100% | 413% | ▼▼▼ | 100% | 100% | 97% | 94% | 103% |
| 20241018 | 1,104 | 1,107 | 1,104 | 1,107 | 2,300 | 3 | 100% | 100% | 23% | ▲ | 100% | 105% | 97% | 94% | 103% |
| 20241021 | 1,107 | 1,107 | 1,102 | 1,107 | 3,800 | 0 | 100% | 100% | 165% | -- | 100% | 105% | 96% | 94% | 103% |
| 20241022 | 1,110 | 1,115 | 1,102 | 1,109 | 3,000 | 2 | 100% | 100% | 79% | ▲ | 100% | 99% | 96% | 94% | 102% |
| 20241023 | 1,109 | 1,109 | 1,101 | 1,105 | 3,600 | -4 | 100% | 100% | 120% | ▼ | 100% | 99% | 97% | 94% | 101% |
| 20241024 | 1,105 | 1,108 | 1,099 | 1,100 | 5,400 | -5 | 100% | 100% | 150% | ▼▼ | 104% | 95% | 95% | 93% | 100% |
| 20241025 | 1,113 | 1,192 | 1,100 | 1,160 | 30,300 | 60 | 105% | 104% | 561% | ▲ | 101% | 99% | 97% | 98% | 105% |
| 20241028 | 1,075 | 1,100 | 1,033 | 1,081 | 41,700 | -79 | 93% | 101% | 138% | ▼ | 99% | 95% | 93% | 92% | 100% |
| 20241029 | 1,111 | 1,111 | 1,080 | 1,095 | 11,500 | 14 | 101% | 99% | 28% | ▲ | 95% | 94% | 91% | 93% | 101% |
| 20241030 | 1,118 | 1,118 | 1,052 | 1,061 | 12,200 | -34 | 97% | 95% | 106% | ▼ | 100% | 99% | 96% | 90% | 100% |
| 20241031 | 1,056 | 1,063 | 1,034 | 1,052 | 10,500 | -9 | 99% | 100% | 86% | ▼▼ | 101% | 102% | 96% | 90% | 100% |
| 20241101 | 1,049 | 1,059 | 1,046 | 1,059 | 7,200 | 7 | 101% | 101% | 69% | ▲ | 99% | 101% | 95% | 91% | 101% |
| 20241105 | 1,059 | 1,060 | 1,035 | 1,053 | 5,200 | -6 | 99% | 99% | 72% | ▼ | 100% | 100% | 96% | 90% | 100% |
| 20241106 | 1,053 | 1,055 | 1,037 | 1,048 | 6,800 | -5 | 100% | 100% | 131% | ▼▼ | 100% | 100% | 96% | 90% | 100% |
| 20241107 | 1,048 | 1,050 | 1,037 | 1,049 | 4,500 | 1 | 100% | 100% | 66% | ▲ | 102% | 99% | 96% | 90% | 100% |
| 20241108 | 1,052 | 1,069 | 1,052 | 1,069 | 2,900 | 20 | 102% | 102% | 64% | ▲▲ | 100% | 96% | 95% | 92% | 102% |
| 20241111 | 1,059 | 1,076 | 1,054 | 1,054 | 4,300 | -15 | 99% | 100% | 148% | ▼ | 99% | 95% | 96% | 91% | 101% |
| 20241112 | 1,054 | 1,060 | 1,045 | 1,046 | 4,800 | -8 | 99% | 99% | 112% | ▼▼ | 100% | 96% | 97% | 90% | 100% |
| 20241113 | 1,041 | 1,046 | 1,038 | 1,038 | 6,800 | -8 | 99% | 100% | 142% | ▼▼▼ | 98% | 96% | 97% | 89% | 100% |
| 20241114 | 1,038 | 1,038 | 1,016 | 1,020 | 10,000 | -18 | 98% | 98% | 147% | ▼▼▼▼ | 99% | 99% | 100% | 88% | 100% |
| 20241115 | 1,013 | 1,013 | 1,004 | 1,006 | 13,300 | -14 | 99% | 99% | 133% | ▼▼▼▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241118 | 1,003 | 1,015 | 1,003 | 1,004 | 7,100 | -2 | 100% | 100% | 53% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241119 | 1,002 | 1,006 | 1,000 | 1,000 | 7,100 | -4 | 100% | 100% | 100% | ▼▼▼▼▼▼▼ | 100% | 101% | 100% | 86% | 100% |
| 20241120 | 1,001 | 1,010 | 997 | 997 | 10,000 | -3 | 100% | 100% | 141% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 101% | 86% | 100% |
| 20241121 | 999 | 1,008 | 999 | 1,000 | 5,200 | 3 | 100% | 100% | 52% | ▲ | 100% | 101% | 100% | 86% | 100% |
| 20241122 | 1,001 | 1,004 | 994 | 1,004 | 11,700 | 4 | 100% | 100% | 225% | ▲▲ | 99% | 100% | 99% | 87% | 101% |
| 20241125 | 1,014 | 1,014 | 999 | 1,000 | 7,700 | -4 | 100% | 99% | 66% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241126 | 1,013 | 1,013 | 1,000 | 1,009 | 8,400 | 9 | 101% | 100% | 109% | ▲ | 99% | 100% | 100% | 92% | 101% |
| 20241127 | 1,009 | 1,009 | 1,000 | 1,000 | 7,400 | -9 | 99% | 99% | 88% | ▼ | 101% | 100% | 100% | 94% | 100% |
| 20241128 | 1,002 | 1,010 | 1,000 | 1,008 | 4,500 | 8 | 101% | 101% | 61% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241129 | 1,009 | 1,011 | 998 | 1,011 | 8,500 | 3 | 100% | 100% | 189% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20241202 | 1,000 | 1,004 | 999 | 1,001 | 7,400 | -10 | 99% | 100% | 87% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241203 | 1,003 | 1,008 | 1,000 | 1,005 | 11,800 | 4 | 100% | 100% | 159% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20241204 | 1,000 | 1,008 | 999 | 1,004 | 7,800 | -1 | 100% | 100% | 66% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241205 | 1,005 | 1,010 | 1,000 | 1,001 | 7,800 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241206 | 1,005 | 1,005 | 999 | 1,001 | 9,200 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241209 | 1,003 | 1,008 | 999 | 999 | 10,600 | -2 | 100% | 100% | 115% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241210 | 1,007 | 1,007 | 999 | 999 | 5,300 | 0 | 100% | 99% | 50% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 1,003 | 1,005 | 999 | 1,004 | 7,000 | 5 | 101% | 100% | 132% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241212 | 1,006 | 1,008 | 999 | 999 | 11,500 | -5 | 100% | 99% | 164% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241213 | 1,000 | 1,000 | 998 | 1,000 | 7,900 | 1 | 100% | 100% | 69% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241216 | 1,000 | 1,001 | 998 | 1,000 | 6,600 | 0 | 100% | 100% | 84% | -- | 99% | 99% | 0% | 99% | 100% |
| 20241217 | 1,000 | 1,000 | 994 | 994 | 10,500 | -6 | 99% | 99% | 159% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 993 | 995 | 992 | 994 | 7,800 | 0 | 100% | 100% | 74% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 994 | 1,000 | 987 | 992 | 8,400 | -2 | 100% | 100% | 108% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 992 | 997 | 990 | 992 | 5,000 | 0 | 100% | 100% | 60% | -- | % | % | % | 98% | 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 | 0 | 77,400 | 0 | 55,400 | 0 | 22,000 |
| 2024-12-06 | 0 | 73,900 | 0 | 52,700 | 0 | 21,200 |
| 2024-11-29 | 0 | 71,000 | 0 | 49,400 | 0 | 21,600 |
| 2024-11-22 | 0 | 70,400 | 0 | 47,900 | 0 | 22,500 |
| 2024-11-15 | 0 | 69,400 | 0 | 46,300 | 0 | 23,100 |
| 2024-11-08 | 0 | 67,100 | 0 | 46,600 | 0 | 20,500 |
| 2024-11-01 | 0 | 61,600 | 0 | 45,400 | 0 | 16,200 |
| 2024-10-25 | 1,300 | 64,800 | 1,300 | 43,300 | 0 | 21,500 |
| 2024-10-18 | 0 | 58,900 | 0 | 44,000 | 0 | 14,900 |
| 2024-10-11 | 0 | 56,700 | 0 | 42,500 | 0 | 14,200 |
| 2024-10-04 | 0 | 51,400 | 0 | 37,400 | 0 | 14,000 |
| 2024-09-27 | 0 | 42,700 | 0 | 26,600 | 0 | 16,100 |
| 2024-09-20 | 0 | 44,300 | 0 | 28,600 | 0 | 15,700 |
| 2024-09-13 | 0 | 41,600 | 0 | 27,700 | 0 | 13,900 |
| 2024-09-06 | 0 | 42,700 | 0 | 26,900 | 0 | 15,800 |
| 2024-08-30 | 0 | 40,700 | 0 | 27,700 | 0 | 13,000 |
| 2024-08-23 | 0 | 40,800 | 0 | 27,200 | 0 | 13,600 |
| 2024-08-16 | 0 | 40,200 | 0 | 26,900 | 0 | 13,300 |
| 2024-08-09 | 0 | 38,700 | 0 | 25,200 | 0 | 13,500 |
| 2024-08-02 | 0 | 51,700 | 0 | 39,300 | 0 | 12,400 |
| 2024-07-26 | 0 | 53,900 | 0 | 42,600 | 0 | 11,300 |
| 2024-07-19 | 0 | 60,100 | 0 | 46,600 | 0 | 13,500 |
| 2024-07-12 | 0 | 61,300 | 0 | 47,000 | 0 | 14,300 |
| 2024-07-05 | 0 | 56,100 | 0 | 44,300 | 0 | 11,800 |
| 2024-06-28 | 0 | 52,400 | 0 | 40,200 | 0 | 12,200 |
| 2024-06-21 | 0 | 49,200 | 0 | 38,600 | 0 | 10,600 |
| 2024-06-14 | 0 | 50,600 | 0 | 40,200 | 0 | 10,400 |
| 2024-06-07 | 0 | 64,300 | 0 | 54,100 | 0 | 10,200 |
| 2024-05-31 | 0 | 62,800 | 0 | 51,600 | 0 | 11,200 |
| 2024-05-24 | 0 | 62,600 | 0 | 50,300 | 0 | 12,300 |
| 2024-05-17 | 0 | 63,200 | 0 | 50,100 | 0 | 13,100 |
| 2024-05-10 | 0 | 64,800 | 0 | 50,300 | 0 | 14,500 |
| 2024-05-02 | 0 | 61,100 | 0 | 51,100 | 0 | 10,000 |
| 2024-04-26 | 0 | 60,100 | 0 | 49,400 | 0 | 10,700 |
| 2024-04-19 | 0 | 61,900 | 0 | 48,900 | 0 | 13,000 |
| 2024-04-12 | 0 | 58,700 | 0 | 47,500 | 0 | 11,200 |
| 2024-04-05 | 0 | 58,900 | 0 | 46,800 | 0 | 12,100 |
| 2024-03-29 | 0 | 61,100 | 0 | 46,600 | 0 | 14,500 |
| 2024-03-22 | 0 | 63,600 | 0 | 49,500 | 0 | 14,100 |
| 2024-03-15 | 0 | 70,700 | 0 | 55,400 | 0 | 15,300 |
| 2024-03-08 | 0 | 71,500 | 0 | 49,800 | 0 | 21,700 |
| 2024-03-01 | 0 | 81,900 | 0 | 56,700 | 0 | 25,200 |
| 2024-02-22 | 0 | 85,900 | 0 | 59,300 | 0 | 26,600 |
| 2024-02-16 | 0 | 84,600 | 0 | 58,200 | 0 | 26,400 |
| 2024-02-09 | 0 | 88,200 | 0 | 60,900 | 0 | 27,300 |
| 2024-02-02 | 0 | 85,800 | 0 | 59,700 | 0 | 26,100 |
| 2024-01-26 | 600 | 98,900 | 600 | 66,300 | 0 | 32,600 |
| 2024-01-19 | 0 | 95,300 | 0 | 67,100 | 0 | 28,200 |
| 2024-01-12 | 0 | 91,100 | 0 | 64,600 | 0 | 26,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 15:15 | ヒガシ２１ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241025 | 15:15 | ヒガシ２１ | 持株会社体制への移行に伴う吸収分割契約締結および定款の一部変更に関するお知らせ |
| 20241025 | 15:15 | ヒガシ２１ | 臨時株主総会招集の付議議案等の決定に関するお知らせ |
| 20240823 | 15:15 | ヒガシ２１ | 会社分割による持株会社体制への移行および分割準備会社設立に関するお知らせ |
| 20240823 | 15:15 | ヒガシ２１ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240726 | 15:15 | ヒガシ２１ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:15 | ヒガシ２１ | 持株会社体制への移行の検討開始に関するお知らせ |
| 20240708 | 15:15 | ヒガシ２１ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:15 | ヒガシ２１ | 株式会社ネオコンピタンスの株式取得完了に関するお知らせ |
| 20240614 | 15:15 | ヒガシ２１ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240614 | 15:15 | ヒガシ２１ | 子会社の異動（取得）に関するお知らせ |
| 20240510 | 13:15 | ヒガシ２１ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:15 | ヒガシ２１ | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 13:15 | ヒガシ２１ | 中期経営計画値の見直しに関するお知らせ |
| 20240315 | 15:15 | ヒガシ２１ | 組織改正及び執行役・執行役員の人事に関するお知らせ |
| 20240126 | 15:15 | ヒガシ２１ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9029 | 1 | 株式会社ヒガシトゥエンティワン | 2024-12-21 13:27:59 |
| 9029 | 2 | 2024.12.20株主総会臨時株主総会決議ご通知（233KB） | 2024-12-21 01:32:19 |
| 9029 | 2 | 2024.11.26株主総会臨時株主総会招集ご通知（967KB） | 2024-11-26 13:31:49 |
| 9029 | 2 | 2024.10.25経営情報臨時株主総会招集の付議議案等の決定に関するお知らせ（326KB） | 2024-10-25 17:32:14 |
| 9029 | 2 | 2024.08.23経営情報臨時株主総会招集のための基準日設定に関するお知らせ（420KB） | 2024-08-23 18:31:25 |
| 9029 | 2 | 2024.08.07リリース9/13（金）個人投資家向けIRセミナー開催のお知らせ（573KB） | 2024-08-20 14:39:00 |
| 9029 | 2 | 2024.08.07リリース9/13（金）個人投資家向けIRセミナー開催のお知らせ（573KB） | 2024-08-20 14:38:58 |
| 9029 | 2 | Pick Up9/13(金) 個人投資家向けIRセミナー開催（大阪）のお知らせ | 2024-08-20 14:38:57 |
| 9029 | 2 | 2024.06.17株主総会決議通知（244KB） | 2024-06-21 20:51:33 |
| 9029 | 2 | 株主総会（動画配信） | 株式会社ヒガシトゥエンティワン | 2024-06-21 20:46:32 |