| 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 | 1,264 | 1,290 | 1,263 | 1,290 | 4,700 | 25 | 102% | 102% | 157% | ▲▲ | 100% | 93% | 88% | 98% | 104% |
| 20240726 | 1,299 | 1,318 | 1,292 | 1,302 | 15,700 | 12 | 101% | 100% | 334% | ▲▲▲ | 98% | 96% | 92% | 99% | 104% |
| 20240729 | 1,248 | 1,250 | 1,210 | 1,218 | 35,300 | -84 | 94% | 98% | 225% | ▼ | 100% | 92% | 93% | 92% | 100% |
| 20240730 | 1,230 | 1,230 | 1,224 | 1,230 | 5,800 | 12 | 101% | 100% | 16% | ▲ | 99% | 81% | 93% | 93% | 101% |
| 20240731 | 1,228 | 1,228 | 1,206 | 1,212 | 7,500 | -18 | 99% | 99% | 129% | ▼ | 98% | 88% | 93% | 92% | 100% |
| 20240801 | 1,227 | 1,227 | 1,175 | 1,203 | 9,700 | -9 | 99% | 98% | 129% | ▼▼ | 98% | 94% | 99% | 91% | 100% |
| 20240802 | 1,150 | 1,150 | 1,082 | 1,127 | 22,500 | -76 | 94% | 98% | 232% | ▼▼▼ | 91% | 104% | 112% | 86% | 100% |
| 20240805 | 1,022 | 1,050 | 890 | 930 | 41,800 | -197 | 83% | 91% | 186% | ▼▼▼▼ | 94% | 101% | 108% | 71% | 100% |
| 20240806 | 1,065 | 1,065 | 999 | 1,000 | 17,400 | 70 | 108% | 94% | 42% | ▲ | 108% | 107% | 115% | 76% | 108% |
| 20240807 | 1,000 | 1,100 | 1,000 | 1,078 | 11,700 | 78 | 108% | 108% | 67% | ▲▲ | 100% | 104% | 107% | 82% | 116% |
| 20240808 | 1,066 | 1,078 | 1,063 | 1,065 | 4,500 | -13 | 99% | 100% | 38% | ▼ | 97% | 107% | 108% | 81% | 115% |
| 20240809 | 1,065 | 1,096 | 1,025 | 1,034 | 15,400 | -31 | 97% | 97% | 342% | ▼▼ | 98% | 104% | 105% | 79% | 111% |
| 20240813 | 1,094 | 1,094 | 1,055 | 1,074 | 7,500 | 40 | 104% | 98% | 49% | ▲ | 99% | 103% | 106% | 82% | 115% |
| 20240814 | 1,082 | 1,109 | 1,071 | 1,071 | 4,300 | -3 | 100% | 99% | 57% | ▼ | 103% | 104% | 106% | 82% | 115% |
| 20240815 | 1,077 | 1,121 | 1,077 | 1,111 | 5,700 | 40 | 104% | 103% | 133% | ▲ | 102% | 101% | 102% | 85% | 119% |
| 20240816 | 1,121 | 1,152 | 1,120 | 1,142 | 4,900 | 31 | 103% | 102% | 86% | ▲▲ | 97% | 98% | 100% | 88% | 123% |
| 20240819 | 1,148 | 1,148 | 1,109 | 1,113 | 4,200 | -29 | 97% | 97% | 86% | ▼ | 100% | 101% | 101% | 85% | 120% |
| 20240820 | 1,114 | 1,127 | 1,114 | 1,114 | 3,100 | 1 | 100% | 100% | 74% | ▲ | 101% | 101% | 100% | 86% | 120% |
| 20240821 | 1,114 | 1,126 | 1,114 | 1,124 | 1,700 | 10 | 101% | 101% | 55% | ▲▲ | 101% | 100% | 99% | 86% | 121% |
| 20240822 | 1,124 | 1,135 | 1,123 | 1,130 | 2,600 | 6 | 101% | 101% | 153% | ▲▲▲ | 100% | 101% | 97% | 87% | 122% |
| 20240823 | 1,130 | 1,133 | 1,122 | 1,128 | 3,100 | -2 | 100% | 100% | 119% | ▼ | 101% | 102% | 98% | 87% | 121% |
| 20240826 | 1,122 | 1,130 | 1,122 | 1,130 | 5,600 | 2 | 100% | 101% | 181% | ▲ | 99% | 100% | 96% | 92% | 122% |
| 20240827 | 1,140 | 1,140 | 1,122 | 1,123 | 4,600 | -7 | 99% | 99% | 82% | ▼ | 99% | 100% | 96% | 91% | 121% |
| 20240828 | 1,143 | 1,145 | 1,124 | 1,126 | 2,900 | 3 | 100% | 99% | 63% | ▲ | 102% | 100% | 98% | 93% | 121% |
| 20240829 | 1,126 | 1,145 | 1,120 | 1,143 | 4,200 | 17 | 102% | 102% | 145% | ▲▲ | 99% | 98% | 98% | 95% | 123% |
| 20240830 | 1,141 | 1,142 | 1,132 | 1,132 | 1,900 | -11 | 99% | 99% | 45% | ▼ | 100% | 97% | 103% | 99% | 122% |
| 20240902 | 1,148 | 1,149 | 1,145 | 1,145 | 4,100 | 13 | 101% | 100% | 216% | ▲ | 100% | 97% | 104% | 100% | 123% |
| 20240903 | 1,131 | 1,147 | 1,124 | 1,130 | 4,500 | -15 | 99% | 100% | 110% | ▼ | 98% | 98% | 105% | 99% | 113% |
| 20240904 | 1,126 | 1,128 | 1,100 | 1,100 | 5,700 | -30 | 97% | 98% | 127% | ▼▼ | 102% | 100% | 108% | 96% | 106% |
| 20240905 | 1,097 | 1,130 | 1,094 | 1,114 | 15,000 | 14 | 101% | 102% | 263% | ▲ | 98% | 98% | 106% | 97% | 108% |
| 20240906 | 1,108 | 1,108 | 1,085 | 1,085 | 4,300 | -29 | 97% | 98% | 29% | ▼ | 103% | 102% | 110% | 95% | 105% |
| 20240909 | 1,071 | 1,100 | 1,065 | 1,100 | 6,500 | 15 | 101% | 103% | 151% | ▲ | 101% | 101% | 109% | 96% | 103% |
| 20240910 | 1,081 | 1,110 | 1,081 | 1,095 | 2,700 | -5 | 100% | 101% | 42% | ▼ | 98% | 98% | 107% | 96% | 102% |
| 20240911 | 1,100 | 1,100 | 1,082 | 1,082 | 2,500 | -13 | 99% | 98% | 93% | ▼▼ | 101% | 101% | 109% | 94% | 100% |
| 20240912 | 1,083 | 1,095 | 1,083 | 1,089 | 2,700 | 7 | 101% | 101% | 108% | ▲ | 99% | 99% | 108% | 95% | 101% |
| 20240913 | 1,097 | 1,098 | 1,085 | 1,087 | 3,000 | -2 | 100% | 99% | 111% | ▼ | 99% | 100% | 108% | 95% | 100% |
| 20240917 | 1,087 | 1,088 | 1,066 | 1,075 | 6,900 | -12 | 99% | 99% | 230% | ▼▼ | 100% | 102% | 109% | 94% | 100% |
| 20240918 | 1,075 | 1,084 | 1,075 | 1,075 | 2,600 | 0 | 100% | 100% | 38% | -- | 101% | 102% | 108% | 94% | 100% |
| 20240919 | 1,079 | 1,097 | 1,076 | 1,089 | 4,800 | 14 | 101% | 101% | 185% | ▲ | 99% | 101% | 107% | 95% | 101% |
| 20240920 | 1,089 | 1,097 | 1,080 | 1,080 | 9,300 | -9 | 99% | 99% | 194% | ▼ | 99% | 102% | 104% | 94% | 100% |
| 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% | 101% | 96% | 102% |
| 20240927 | 1,105 | 1,115 | 1,098 | 1,103 | 6,700 | 8 | 101% | 100% | 79% | ▲ | 102% | 106% | 101% | 96% | 103% |
| 20240930 | 1,098 | 1,144 | 1,091 | 1,121 | 10,300 | 18 | 102% | 102% | 154% | ▲▲ | 103% | 102% | 96% | 98% | 104% |
| 20241001 | 1,151 | 1,200 | 1,120 | 1,180 | 12,300 | 59 | 105% | 103% | 119% | ▲▲▲ | 98% | 97% | 92% | 100% | 110% |
| 20241002 | 1,200 | 1,217 | 1,173 | 1,177 | 7,200 | -3 | 100% | 98% | 59% | ▼ | 98% | 96% | 93% | 100% | 109% |
| 20241003 | 1,188 | 1,188 | 1,129 | 1,162 | 3,300 | -15 | 99% | 98% | 46% | ▼▼ | 101% | 98% | 95% | 98% | 108% |
| 20241004 | 1,162 | 1,194 | 1,162 | 1,169 | 1,200 | 7 | 101% | 101% | 36% | ▲ | 98% | 94% | 93% | 99% | 109% |
| 20241007 | 1,193 | 1,193 | 1,165 | 1,165 | 2,400 | -4 | 100% | 98% | 200% | ▼ | 96% | 95% | 0% | 99% | 108% |
| 20241008 | 1,177 | 1,177 | 1,135 | 1,135 | 2,400 | -30 | 97% | 96% | 100% | ▼▼ | 101% | 99% | 0% | 96% | 106% |
| 20241009 | 1,124 | 1,148 | 1,124 | 1,138 | 6,000 | 3 | 100% | 101% | 250% | ▲ | 99% | 97% | 0% | 96% | 106% |
| 20241010 | 1,135 | 1,139 | 1,121 | 1,121 | 8,400 | -17 | 99% | 99% | 140% | ▼ | 100% | 99% | 0% | 95% | 104% |
| 20241011 | 1,119 | 1,129 | 1,117 | 1,121 | 2,400 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 0% | 95% | 104% |
| 20241015 | 1,117 | 1,118 | 1,114 | 1,114 | 2,900 | -7 | 99% | 100% | 121% | ▼ | 99% | 100% | 0% | 94% | 104% |
| 20241016 | 1,114 | 1,119 | 1,106 | 1,106 | 2,400 | -8 | 99% | 99% | 83% | ▼▼ | 100% | 100% | 0% | 94% | 103% |
| 20241017 | 1,105 | 1,106 | 1,098 | 1,104 | 9,900 | -2 | 100% | 100% | 413% | ▼▼▼ | 100% | 0% | 0% | 94% | 103% |
| 20241018 | 1,104 | 1,107 | 1,104 | 1,107 | 2,300 | 3 | 100% | 100% | 23% | ▲ | 100% | 0% | 0% | 94% | 103% |
| 20241021 | 1,107 | 1,107 | 1,102 | 1,107 | 3,800 | 0 | 100% | 100% | 165% | -- | 100% | 0% | 0% | 94% | 103% |
| 20241022 | 1,110 | 1,115 | 1,102 | 1,109 | 3,000 | 2 | 100% | 100% | 79% | ▲ | % | % | % | 94% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:21:34 |
| 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 |
| 9029 | 2 | 株式会社ヒガシトゥエンティワン 証券コード(9029) | 2024-06-21 20:46:30 |
| 9029 | 2 | IR ニュース一覧 2024年度 | 株式会社ヒガシトゥエンティワン | 2024-06-18 09:46:14 |
| 9029 | 2 | 2023.02.17経営情報2023年３月期 第３四半期 IR説明資料動画公開のお知らせ（847KB） | 2024-06-16 07:19:52 |