| 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 | 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% | 100% | 100% | 102% |
| 20241007 | 843 | 849 | 843 | 846 | 4,200 | 4 | 100% | 100% | 467% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241008 | 842 | 848 | 835 | 842 | 9,800 | -4 | 100% | 100% | 233% | ▼ | 101% | 100% | 100% | 100% | 102% |
| 20241009 | 840 | 845 | 837 | 845 | 4,200 | 3 | 100% | 101% | 43% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241010 | 845 | 845 | 840 | 844 | 1,300 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241011 | 842 | 844 | 841 | 844 | 2,100 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241015 | 844 | 845 | 840 | 843 | 3,100 | -1 | 100% | 100% | 148% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241016 | 841 | 845 | 841 | 842 | 6,400 | -1 | 100% | 100% | 206% | ▼▼ | 100% | 99% | 100% | 100% | 102% |
| 20241017 | 843 | 843 | 841 | 842 | 5,200 | 0 | 100% | 100% | 81% | -- | 100% | 99% | 100% | 100% | 102% |
| 20241018 | 842 | 845 | 840 | 843 | 4,000 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20241021 | 844 | 845 | 843 | 843 | 2,800 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 100% | 100% | 102% |
| 20241022 | 843 | 843 | 832 | 834 | 13,900 | -9 | 99% | 99% | 496% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241023 | 835 | 836 | 833 | 836 | 3,200 | 2 | 100% | 100% | 23% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241024 | 836 | 839 | 835 | 837 | 5,800 | 1 | 100% | 100% | 181% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241025 | 837 | 838 | 833 | 835 | 7,400 | -2 | 100% | 100% | 128% | ▼ | 99% | 99% | 97% | 99% | 101% |
| 20241028 | 846 | 846 | 834 | 835 | 3,100 | 0 | 100% | 99% | 42% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241029 | 835 | 838 | 835 | 836 | 600 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241030 | 836 | 838 | 833 | 834 | 6,200 | -2 | 100% | 100% | 1033% | ▼ | 101% | 101% | 99% | 99% | 100% |
| 20241031 | 834 | 841 | 834 | 841 | 2,200 | 7 | 101% | 101% | 35% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20241101 | 834 | 834 | 831 | 833 | 3,300 | -8 | 99% | 100% | 150% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241105 | 833 | 835 | 832 | 832 | 2,700 | -1 | 100% | 100% | 82% | ▼▼ | 101% | 100% | 99% | 98% | 100% |
| 20241106 | 832 | 839 | 831 | 839 | 2,500 | 7 | 101% | 101% | 93% | ▲ | 100% | 97% | 98% | 99% | 101% |
| 20241107 | 840 | 840 | 831 | 839 | 6,400 | 0 | 100% | 100% | 256% | -- | 100% | 97% | 98% | 99% | 101% |
| 20241108 | 838 | 839 | 835 | 835 | 1,100 | -4 | 100% | 100% | 17% | ▼ | 100% | 97% | 98% | 99% | 100% |
| 20241111 | 836 | 837 | 833 | 836 | 3,200 | 1 | 100% | 100% | 291% | ▲ | 97% | 97% | 98% | 99% | 100% |
| 20241112 | 837 | 845 | 803 | 812 | 22,700 | -24 | 97% | 97% | 709% | ▼ | 102% | 101% | 102% | 96% | 100% |
| 20241113 | 801 | 817 | 801 | 814 | 9,600 | 2 | 100% | 102% | 42% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241114 | 811 | 813 | 810 | 811 | 2,300 | -3 | 100% | 100% | 24% | ▼ | 101% | 100% | 101% | 96% | 100% |
| 20241115 | 806 | 813 | 806 | 812 | 4,900 | 1 | 100% | 101% | 213% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20241118 | 810 | 813 | 804 | 813 | 4,600 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 101% | 101% | 96% | 100% |
| 20241119 | 813 | 813 | 810 | 810 | 1,300 | -3 | 100% | 100% | 28% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241120 | 811 | 811 | 809 | 810 | 5,200 | 0 | 100% | 100% | 400% | -- | 99% | 100% | 100% | 96% | 100% |
| 20241121 | 815 | 815 | 809 | 809 | 12,000 | -1 | 100% | 99% | 231% | ▼ | 102% | 100% | 101% | 96% | 100% |
| 20241122 | 811 | 826 | 811 | 824 | 9,900 | 15 | 102% | 102% | 83% | ▲ | 98% | 98% | 99% | 98% | 102% |
| 20241125 | 827 | 828 | 808 | 812 | 14,400 | -12 | 99% | 98% | 145% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241126 | 813 | 815 | 811 | 812 | 4,900 | 0 | 100% | 100% | 34% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241127 | 812 | 815 | 810 | 812 | 2,400 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241128 | 812 | 814 | 811 | 811 | 2,500 | -1 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241129 | 811 | 812 | 811 | 812 | 500 | 1 | 100% | 100% | 20% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20241202 | 810 | 813 | 810 | 813 | 6,600 | 1 | 100% | 100% | 1320% | ▲▲ | 101% | 100% | 100% | 97% | 100% |
| 20241203 | 813 | 819 | 812 | 818 | 8,600 | 5 | 101% | 101% | 130% | ▲▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241204 | 811 | 814 | 810 | 810 | 2,000 | -8 | 99% | 100% | 23% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241205 | 810 | 816 | 808 | 811 | 7,200 | 1 | 100% | 100% | 360% | ▲ | 101% | 100% | 100% | 97% | 100% |
| 20241206 | 811 | 817 | 811 | 817 | 1,600 | 6 | 101% | 101% | 22% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 817 | 817 | 812 | 814 | 4,000 | -3 | 100% | 100% | 250% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 815 | 817 | 812 | 814 | 5,800 | 0 | 100% | 100% | 145% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 814 | 814 | 810 | 812 | 3,100 | -2 | 100% | 100% | 53% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 812 | 815 | 812 | 814 | 3,500 | 2 | 100% | 100% | 113% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 817 | 818 | 810 | 815 | 5,700 | 1 | 100% | 100% | 163% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 817 | 817 | 812 | 814 | 4,600 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 814 | 817 | 812 | 815 | 3,900 | 1 | 100% | 100% | 85% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 815 | 815 | 812 | 812 | 5,100 | -3 | 100% | 100% | 131% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 811 | 813 | 809 | 813 | 4,700 | 1 | 100% | 100% | 92% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 811 | 816 | 811 | 814 | 11,000 | 1 | 100% | 100% | 234% | ▲▲ | % | % | % | 100% | 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 | 96,400 | 0 | 62,500 | 0 | 33,900 |
| 2024-12-06 | 0 | 99,500 | 0 | 63,500 | 0 | 36,000 |
| 2024-11-29 | 0 | 109,600 | 0 | 73,400 | 0 | 36,200 |
| 2024-11-22 | 0 | 119,400 | 0 | 80,800 | 0 | 38,600 |
| 2024-11-15 | 0 | 117,300 | 0 | 81,500 | 0 | 35,800 |
| 2024-11-08 | 0 | 108,300 | 0 | 81,600 | 0 | 26,700 |
| 2024-11-01 | 0 | 107,000 | 0 | 81,400 | 0 | 25,600 |
| 2024-10-25 | 0 | 106,300 | 0 | 81,200 | 0 | 25,100 |
| 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 |
|---|---|---|---|
| 20241112 | 14:30 | 東部ネット | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241112 | 14:30 | 東部ネット | 2025年3月期 第2四半期（中間期）連結業績予想と実績の差異及び通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 13:28:03 |
| 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 |