| 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 | 970 | 970 | 943 | 948 | 47,600 | -25 | 97% | 98% | 393% | ▼▼ | 100% | 101% | 90% | 94% | 100% |
| 20240726 | 949 | 953 | 947 | 948 | 18,700 | 0 | 100% | 100% | 39% | -- | 100% | 98% | 90% | 94% | 100% |
| 20240729 | 949 | 955 | 948 | 953 | 10,200 | 5 | 101% | 100% | 55% | ▲ | 100% | 92% | 91% | 95% | 101% |
| 20240730 | 951 | 952 | 946 | 949 | 12,400 | -4 | 100% | 100% | 122% | ▼ | 101% | 82% | 92% | 95% | 100% |
| 20240731 | 944 | 955 | 943 | 955 | 6,000 | 6 | 101% | 101% | 48% | ▲ | 98% | 83% | 91% | 96% | 101% |
| 20240801 | 955 | 955 | 920 | 933 | 24,900 | -22 | 98% | 98% | 415% | ▼ | 96% | 91% | 96% | 93% | 100% |
| 20240802 | 903 | 904 | 865 | 871 | 55,500 | -62 | 93% | 96% | 223% | ▼▼ | 92% | 101% | 107% | 87% | 100% |
| 20240805 | 811 | 841 | 738 | 745 | 99,500 | -126 | 86% | 92% | 179% | ▼▼▼ | 100% | 106% | 112% | 75% | 100% |
| 20240806 | 775 | 800 | 764 | 777 | 58,500 | 32 | 104% | 100% | 59% | ▲ | 103% | 108% | 113% | 78% | 104% |
| 20240807 | 764 | 820 | 764 | 788 | 30,400 | 11 | 101% | 103% | 52% | ▲▲ | 104% | 106% | 110% | 79% | 106% |
| 20240808 | 788 | 835 | 788 | 820 | 12,300 | 32 | 104% | 104% | 40% | ▲▲▲ | 100% | 104% | 106% | 82% | 110% |
| 20240809 | 820 | 828 | 815 | 823 | 10,200 | 3 | 100% | 100% | 83% | ▲▲▲▲ | 99% | 104% | 105% | 82% | 110% |
| 20240813 | 823 | 830 | 804 | 815 | 30,100 | -8 | 99% | 99% | 295% | ▼ | 101% | 103% | 106% | 82% | 109% |
| 20240814 | 816 | 827 | 814 | 826 | 6,800 | 11 | 101% | 101% | 23% | ▲ | 100% | 101% | 104% | 83% | 111% |
| 20240815 | 831 | 841 | 831 | 834 | 8,500 | 8 | 101% | 100% | 125% | ▲▲ | 101% | 100% | 101% | 83% | 112% |
| 20240816 | 844 | 854 | 839 | 854 | 15,100 | 20 | 102% | 101% | 178% | ▲▲▲ | 98% | 101% | 99% | 85% | 115% |
| 20240819 | 847 | 850 | 821 | 829 | 13,300 | -25 | 97% | 98% | 88% | ▼ | 100% | 103% | 101% | 85% | 111% |
| 20240820 | 834 | 839 | 833 | 838 | 10,700 | 9 | 101% | 100% | 80% | ▲ | 99% | 102% | 99% | 85% | 112% |
| 20240821 | 849 | 849 | 840 | 841 | 6,700 | 3 | 100% | 99% | 63% | ▲▲ | 100% | 102% | 99% | 86% | 113% |
| 20240822 | 847 | 855 | 841 | 848 | 7,100 | 7 | 101% | 100% | 106% | ▲▲▲ | 101% | 102% | 100% | 89% | 114% |
| 20240823 | 848 | 860 | 846 | 857 | 10,800 | 9 | 101% | 101% | 152% | ▲▲▲▲ | 99% | 99% | 97% | 90% | 115% |
| 20240826 | 870 | 870 | 855 | 858 | 4,300 | 1 | 100% | 99% | 40% | ▲▲▲▲▲ | 100% | 99% | 97% | 90% | 115% |
| 20240827 | 868 | 874 | 861 | 864 | 5,400 | 6 | 101% | 100% | 126% | ▲▲▲▲▲▲ | 100% | 97% | 98% | 90% | 116% |
| 20240828 | 865 | 874 | 861 | 866 | 9,100 | 2 | 100% | 100% | 169% | ▲▲▲▲▲▲▲ | 100% | 98% | 98% | 91% | 116% |
| 20240829 | 862 | 865 | 860 | 863 | 12,300 | -3 | 100% | 100% | 135% | ▼ | 99% | 96% | 98% | 92% | 116% |
| 20240830 | 861 | 861 | 854 | 855 | 6,400 | -8 | 99% | 99% | 52% | ▼▼ | 98% | 96% | 98% | 98% | 115% |
| 20240902 | 860 | 860 | 828 | 841 | 23,300 | -14 | 98% | 98% | 364% | ▼▼▼ | 100% | 98% | 100% | 97% | 113% |
| 20240903 | 845 | 846 | 834 | 841 | 4,300 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 102% | 97% | 108% |
| 20240904 | 826 | 830 | 816 | 823 | 19,500 | -18 | 98% | 100% | 453% | ▼ | 101% | 103% | 103% | 95% | 104% |
| 20240905 | 817 | 832 | 811 | 824 | 6,300 | 1 | 100% | 101% | 32% | ▲ | 101% | 103% | 104% | 95% | 101% |
| 20240906 | 817 | 825 | 816 | 822 | 5,400 | -2 | 100% | 101% | 86% | ▼ | 103% | 104% | 105% | 95% | 101% |
| 20240909 | 807 | 834 | 807 | 831 | 6,500 | 9 | 101% | 103% | 120% | ▲ | 101% | 101% | 102% | 96% | 102% |
| 20240910 | 830 | 840 | 828 | 838 | 6,300 | 7 | 101% | 101% | 97% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20240911 | 838 | 838 | 828 | 838 | 6,500 | 0 | 100% | 100% | 103% | -- | 99% | 99% | 100% | 97% | 102% |
| 20240912 | 847 | 852 | 829 | 837 | 1,800 | -1 | 100% | 99% | 28% | ▼ | 99% | 100% | 100% | 97% | 102% |
| 20240913 | 844 | 844 | 829 | 832 | 3,400 | -5 | 99% | 99% | 189% | ▼▼ | 101% | 101% | 102% | 96% | 101% |
| 20240917 | 832 | 843 | 826 | 837 | 2,500 | 5 | 101% | 101% | 74% | ▲ | 101% | 100% | 101% | 97% | 102% |
| 20240918 | 835 | 855 | 831 | 841 | 3,100 | 4 | 100% | 101% | 124% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20240919 | 840 | 848 | 829 | 840 | 3,900 | -1 | 100% | 100% | 126% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20240920 | 842 | 848 | 839 | 844 | 3,400 | 4 | 100% | 100% | 87% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20240924 | 847 | 847 | 829 | 838 | 5,100 | -6 | 99% | 99% | 150% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20240925 | 838 | 844 | 831 | 838 | 1,000 | 0 | 100% | 100% | 20% | -- | 101% | 100% | 101% | 97% | 102% |
| 20240926 | 836 | 844 | 836 | 841 | 900 | 3 | 100% | 101% | 90% | ▲ | 99% | 99% | 100% | 97% | 102% |
| 20240927 | 843 | 847 | 836 | 837 | 6,800 | -4 | 100% | 99% | 756% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20240930 | 828 | 844 | 822 | 827 | 1,800 | -10 | 99% | 100% | 26% | ▼▼ | 101% | 102% | 102% | 97% | 101% |
| 20241001 | 828 | 845 | 828 | 838 | 1,500 | 11 | 101% | 101% | 83% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241002 | 836 | 838 | 833 | 834 | 2,300 | -4 | 100% | 100% | 153% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241003 | 839 | 853 | 834 | 837 | 2,700 | 3 | 100% | 100% | 117% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20241004 | 837 | 844 | 837 | 842 | 900 | 5 | 101% | 101% | 33% | ▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241007 | 843 | 849 | 843 | 846 | 4,200 | 4 | 100% | 100% | 467% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241008 | 842 | 848 | 835 | 842 | 9,800 | -4 | 100% | 100% | 233% | ▼ | 101% | 100% | 0% | 100% | 102% |
| 20241009 | 840 | 845 | 837 | 845 | 4,200 | 3 | 100% | 101% | 43% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241010 | 845 | 845 | 840 | 844 | 1,300 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241011 | 842 | 844 | 841 | 844 | 2,100 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241015 | 844 | 845 | 840 | 843 | 3,100 | -1 | 100% | 100% | 148% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241016 | 841 | 845 | 841 | 842 | 6,400 | -1 | 100% | 100% | 206% | ▼▼ | 100% | 99% | 0% | 100% | 102% |
| 20241017 | 843 | 843 | 841 | 842 | 5,200 | 0 | 100% | 100% | 81% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 842 | 845 | 840 | 843 | 4,000 | 1 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 844 | 845 | 843 | 843 | 2,800 | 0 | 100% | 100% | 70% | -- | 99% | 0% | 0% | 100% | 102% |
| 20241022 | 843 | 843 | 832 | 834 | 13,900 | -9 | 99% | 99% | 496% | ▼ | % | % | % | 99% | 101% |
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 | 115,900 | 0 | 90,900 | 0 | 25,000 |
| 2024-10-11 | 0 | 117,500 | 0 | 93,600 | 0 | 23,900 |
| 2024-10-04 | 0 | 119,400 | 0 | 94,300 | 0 | 25,100 |
| 2024-09-27 | 0 | 123,100 | 0 | 94,800 | 0 | 28,300 |
| 2024-09-20 | 0 | 126,700 | 0 | 97,200 | 0 | 29,500 |
| 2024-09-13 | 0 | 133,200 | 0 | 99,300 | 0 | 33,900 |
| 2024-09-06 | 0 | 137,600 | 0 | 99,600 | 0 | 38,000 |
| 2024-08-30 | 0 | 151,400 | 0 | 97,300 | 0 | 54,100 |
| 2024-08-23 | 0 | 153,000 | 0 | 96,000 | 0 | 57,000 |
| 2024-08-16 | 0 | 175,300 | 0 | 100,600 | 0 | 74,700 |
| 2024-08-09 | 0 | 181,400 | 0 | 102,500 | 0 | 78,900 |
| 2024-08-02 | 0 | 234,800 | 0 | 131,000 | 0 | 103,800 |
| 2024-07-26 | 0 | 250,100 | 0 | 147,300 | 0 | 102,800 |
| 2024-07-19 | 0 | 263,300 | 0 | 154,400 | 0 | 108,900 |
| 2024-07-12 | 0 | 268,000 | 0 | 154,300 | 0 | 113,700 |
| 2024-07-05 | 0 | 273,800 | 0 | 157,000 | 0 | 116,800 |
| 2024-06-28 | 0 | 285,000 | 0 | 153,400 | 0 | 131,600 |
| 2024-06-21 | 0 | 287,100 | 0 | 150,500 | 0 | 136,600 |
| 2024-06-14 | 0 | 287,000 | 0 | 147,800 | 0 | 139,200 |
| 2024-06-07 | 0 | 286,400 | 0 | 153,100 | 0 | 133,300 |
| 2024-05-31 | 0 | 299,100 | 0 | 163,100 | 0 | 136,000 |
| 2024-05-24 | 0 | 301,500 | 0 | 159,300 | 0 | 142,200 |
| 2024-05-17 | 0 | 313,800 | 0 | 165,000 | 0 | 148,800 |
| 2024-05-10 | 0 | 297,600 | 0 | 150,500 | 0 | 147,100 |
| 2024-05-02 | 0 | 290,700 | 0 | 155,600 | 0 | 135,100 |
| 2024-04-26 | 0 | 289,900 | 0 | 156,500 | 0 | 133,400 |
| 2024-04-19 | 0 | 301,400 | 0 | 155,000 | 0 | 146,400 |
| 2024-04-12 | 0 | 304,700 | 0 | 159,900 | 0 | 144,800 |
| 2024-04-05 | 100 | 310,900 | 100 | 159,100 | 0 | 151,800 |
| 2024-03-29 | 0 | 308,400 | 0 | 153,600 | 0 | 154,800 |
| 2024-03-22 | 0 | 301,100 | 0 | 139,900 | 0 | 161,200 |
| 2024-03-15 | 0 | 298,300 | 0 | 133,700 | 0 | 164,600 |
| 2024-03-08 | 0 | 289,500 | 0 | 128,600 | 0 | 160,900 |
| 2024-03-01 | 0 | 306,200 | 0 | 137,900 | 0 | 168,300 |
| 2024-02-22 | 0 | 303,700 | 0 | 140,100 | 0 | 163,600 |
| 2024-02-16 | 0 | 304,300 | 0 | 135,500 | 0 | 168,800 |
| 2024-02-09 | 0 | 317,900 | 0 | 130,200 | 0 | 187,700 |
| 2024-02-02 | 0 | 300,200 | 0 | 125,500 | 0 | 174,700 |
| 2024-01-26 | 100 | 314,000 | 100 | 130,000 | 0 | 184,000 |
| 2024-01-19 | 0 | 304,000 | 0 | 128,500 | 0 | 175,500 |
| 2024-01-12 | 0 | 271,300 | 0 | 104,300 | 0 | 167,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240626 | 15:15 | 東部ネット | 当社株式の大規模買付行為に関わる対応方針（買収防衛策）に基づく 独立委員会委員の一部交代に関するお知らせ |
| 20240626 | 15:15 | 東部ネット | 公益財団法人 財務会計基準機構への加入状況について |
| 20240624 | 15:15 | 東部ネット | (訂正・数値データ訂正)「2024年３月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240408 | 10:00 | 東部ネット | テーエス運輸株式会社の株式取得（子会社化）完了のお知らせ |
| 20240326 | 15:00 | 東部ネット | 社外取締役候補者の選任に関するお知らせ |
| 20240301 | 15:00 | 東部ネット | テーエス運輸株式会社の株式取得（子会社化）に関するお知らせ |
| 20240206 | 15:00 | 東部ネット | 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 |
|---|---|---|---|
| 9036 | 1 | 東部ネットワーク株式会社 | 2024-10-23 04:21:38 |
| 9036 | 2 | 個人投資家の皆さまへ | 東部ネットワーク株式会社 | 2024-06-15 04:46:54 |
| 9036 | 2 | IR情報 | 東部ネットワーク株式会社 | 2024-06-15 04:46:53 |
| 9036 | 3 | NEWS一覧 | 東部ネットワーク株式会社 | 2024-06-15 11:32:42 |