| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 813 | 815 | 813 | 815 | 3,300 | 2 | 100% | 100% | 127% | ▲ | 100% | 101% | 108% | 98% | 101% |
| 20250121 | 815 | 817 | 815 | 815 | 2,400 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 108% | 98% | 101% |
| 20250122 | 815 | 817 | 814 | 817 | 3,300 | 2 | 100% | 100% | 138% | ▲ | 100% | 102% | 108% | 99% | 101% |
| 20250123 | 815 | 817 | 814 | 817 | 2,400 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 108% | 99% | 101% |
| 20250124 | 817 | 821 | 816 | 818 | 3,600 | 1 | 100% | 100% | 150% | ▲ | 101% | 101% | 107% | 99% | 101% |
| 20250127 | 820 | 827 | 820 | 827 | 3,700 | 9 | 101% | 101% | 103% | ▲▲ | 100% | 100% | 106% | 100% | 102% |
| 20250128 | 827 | 830 | 825 | 830 | 2,600 | 3 | 100% | 100% | 70% | ▲▲▲ | 100% | 102% | 106% | 100% | 102% |
| 20250129 | 827 | 828 | 823 | 826 | 3,800 | -4 | 100% | 100% | 146% | ▼ | 100% | 102% | 106% | 100% | 102% |
| 20250130 | 826 | 828 | 820 | 828 | 4,700 | 2 | 100% | 100% | 124% | ▲ | 100% | 104% | 107% | 100% | 102% |
| 20250131 | 825 | 832 | 821 | 821 | 4,300 | -7 | 99% | 100% | 91% | ▼ | 100% | 105% | 107% | 99% | 101% |
| 20250203 | 823 | 824 | 822 | 824 | 1,700 | 3 | 100% | 100% | 40% | ▲ | 102% | 106% | 106% | 99% | 101% |
| 20250204 | 826 | 841 | 826 | 840 | 6,500 | 16 | 102% | 102% | 382% | ▲▲ | 100% | 104% | 104% | 100% | 103% |
| 20250205 | 842 | 845 | 839 | 844 | 6,500 | 4 | 100% | 100% | 100% | ▲▲▲ | 102% | 102% | 103% | 100% | 104% |
| 20250206 | 844 | 867 | 844 | 861 | 6,300 | 17 | 102% | 102% | 97% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250207 | 864 | 866 | 861 | 865 | 4,500 | 4 | 100% | 100% | 71% | ▲▲▲▲▲ | 102% | 100% | 102% | 100% | 106% |
| 20250210 | 859 | 879 | 859 | 877 | 6,400 | 12 | 101% | 102% | 142% | ▲▲▲▲▲▲ | 98% | 98% | 99% | 100% | 108% |
| 20250212 | 880 | 902 | 847 | 860 | 47,700 | -17 | 98% | 98% | 745% | ▼ | 100% | 102% | 101% | 98% | 106% |
| 20250213 | 861 | 866 | 860 | 864 | 8,400 | 4 | 100% | 100% | 18% | ▲ | 98% | 102% | 101% | 99% | 106% |
| 20250214 | 865 | 865 | 848 | 852 | 4,600 | -12 | 99% | 98% | 55% | ▼ | 100% | 101% | 102% | 97% | 105% |
| 20250217 | 860 | 863 | 855 | 860 | 6,700 | 8 | 101% | 100% | 146% | ▲ | 100% | 101% | 102% | 98% | 106% |
| 20250218 | 860 | 864 | 857 | 862 | 2,300 | 2 | 100% | 100% | 34% | ▲▲ | 102% | 101% | 102% | 98% | 106% |
| 20250219 | 862 | 879 | 861 | 879 | 4,700 | 17 | 102% | 102% | 204% | ▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20250220 | 878 | 878 | 870 | 870 | 200 | -9 | 99% | 99% | 4% | ▼ | 100% | 100% | 101% | 99% | 106% |
| 20250225 | 869 | 869 | 868 | 868 | 800 | -2 | 100% | 100% | 400% | ▼▼ | 101% | 101% | 102% | 99% | 106% |
| 20250226 | 860 | 869 | 859 | 869 | 4,600 | 1 | 100% | 101% | 575% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20250227 | 869 | 888 | 860 | 869 | 24,200 | 0 | 100% | 100% | 526% | -- | 99% | 101% | 101% | 99% | 106% |
| 20250228 | 868 | 869 | 860 | 862 | 8,400 | -7 | 99% | 99% | 35% | ▼ | 101% | 101% | 102% | 98% | 105% |
| 20250303 | 863 | 869 | 863 | 868 | 2,700 | 6 | 101% | 101% | 32% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20250304 | 871 | 872 | 865 | 870 | 17,100 | 2 | 100% | 100% | 633% | ▲▲ | 100% | 100% | 101% | 99% | 106% |
| 20250305 | 870 | 872 | 867 | 872 | 8,000 | 2 | 100% | 100% | 47% | ▲▲▲ | 100% | 100% | 101% | 99% | 106% |
| 20250306 | 872 | 875 | 871 | 873 | 1,700 | 1 | 100% | 100% | 21% | ▲▲▲▲ | 100% | 100% | 101% | 99% | 104% |
| 20250307 | 870 | 872 | 867 | 868 | 1,600 | -5 | 99% | 100% | 94% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250310 | 871 | 873 | 871 | 872 | 1,400 | 4 | 100% | 100% | 88% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250311 | 869 | 871 | 862 | 866 | 10,500 | -6 | 99% | 100% | 750% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250312 | 870 | 875 | 868 | 870 | 3,200 | 4 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250313 | 873 | 873 | 867 | 873 | 3,900 | 3 | 100% | 100% | 122% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20250314 | 872 | 876 | 868 | 871 | 2,800 | -2 | 100% | 100% | 72% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20250317 | 874 | 876 | 872 | 874 | 1,100 | 3 | 100% | 100% | 39% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250318 | 874 | 875 | 869 | 873 | 4,900 | -1 | 100% | 100% | 445% | ▼ | 100% | 101% | 97% | 99% | 102% |
| 20250319 | 873 | 875 | 872 | 873 | 3,000 | 0 | 100% | 100% | 61% | -- | 101% | 100% | 93% | 99% | 101% |
| 20250321 | 875 | 885 | 875 | 881 | 4,100 | 8 | 101% | 101% | 137% | ▲ | 99% | 99% | 92% | 100% | 102% |
| 20250324 | 885 | 885 | 877 | 878 | 5,800 | -3 | 100% | 99% | 141% | ▼ | 100% | 100% | 92% | 100% | 102% |
| 20250325 | 879 | 884 | 878 | 878 | 500 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 92% | 100% | 102% |
| 20250326 | 880 | 881 | 877 | 878 | 3,300 | 0 | 100% | 100% | 660% | -- | 100% | 99% | 92% | 100% | 102% |
| 20250327 | 880 | 884 | 877 | 878 | 5,900 | 0 | 100% | 100% | 179% | -- | 101% | 100% | 93% | 100% | 102% |
| 20250328 | 870 | 875 | 861 | 875 | 4,300 | -3 | 100% | 101% | 73% | ▼ | 100% | 98% | 94% | 99% | 102% |
| 20250331 | 868 | 875 | 853 | 868 | 11,200 | -7 | 99% | 100% | 260% | ▼▼ | 100% | 94% | 93% | 99% | 100% |
| 20250401 | 870 | 870 | 866 | 868 | 1,400 | 0 | 100% | 100% | 13% | -- | 100% | 91% | 94% | 99% | 100% |
| 20250402 | 868 | 868 | 859 | 866 | 500 | -2 | 100% | 100% | 36% | ▼ | 100% | 95% | 96% | 98% | 100% |
| 20250403 | 847 | 852 | 847 | 849 | 4,700 | -17 | 98% | 100% | 940% | ▼▼ | 97% | 96% | 0% | 96% | 100% |
| 20250404 | 843 | 849 | 817 | 818 | 12,500 | -31 | 96% | 97% | 266% | ▼▼▼ | 101% | 103% | 0% | 93% | 100% |
| 20250408 | 785 | 796 | 777 | 792 | 10,400 | -26 | 97% | 101% | 83% | ▼▼▼▼ | 99% | 104% | 0% | 90% | 100% |
| 20250409 | 777 | 784 | 764 | 768 | 5,900 | -24 | 97% | 99% | 57% | ▼▼▼▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20250410 | 811 | 811 | 777 | 807 | 6,400 | 39 | 105% | 100% | 108% | ▲ | 101% | 102% | 0% | 92% | 105% |
| 20250411 | 792 | 798 | 788 | 798 | 1,000 | -9 | 99% | 101% | 16% | ▼ | 101% | 102% | 0% | 91% | 104% |
| 20250414 | 799 | 811 | 799 | 810 | 3,100 | 12 | 102% | 101% | 310% | ▲ | 100% | 101% | 0% | 92% | 105% |
| 20250415 | 805 | 818 | 805 | 809 | 3,700 | -1 | 100% | 100% | 119% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20250416 | 806 | 806 | 806 | 806 | 1,400 | -3 | 100% | 100% | 38% | ▼▼ | 100% | 0% | 0% | 91% | 105% |
| 20250417 | 805 | 807 | 805 | 807 | 900 | 1 | 100% | 100% | 64% | ▲ | 102% | 0% | 0% | 92% | 105% |
| 20250418 | 800 | 813 | 795 | 813 | 3,500 | 6 | 101% | 102% | 389% | ▲▲ | % | % | % | 92% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 119,600 | 0 | 51,800 | 0 | 67,800 |
| 2025-04-04 | 0 | 133,800 | 0 | 66,300 | 0 | 67,500 |
| 2025-03-28 | 0 | 130,900 | 0 | 71,300 | 0 | 59,600 |
| 2025-03-21 | 0 | 129,000 | 0 | 69,200 | 0 | 59,800 |
| 2025-03-14 | 0 | 124,500 | 0 | 65,900 | 0 | 58,600 |
| 2025-03-07 | 0 | 123,100 | 0 | 66,300 | 0 | 56,800 |
| 2025-02-28 | 0 | 127,000 | 0 | 62,700 | 0 | 64,300 |
| 2025-02-21 | 0 | 125,600 | 0 | 62,400 | 0 | 63,200 |
| 2025-02-14 | 0 | 122,200 | 0 | 62,600 | 0 | 59,600 |
| 2025-02-07 | 0 | 111,200 | 0 | 69,200 | 0 | 42,000 |
| 2025-01-31 | 0 | 100,800 | 0 | 62,600 | 0 | 38,200 |
| 2025-01-24 | 0 | 97,600 | 0 | 61,400 | 0 | 36,200 |
| 2025-01-17 | 0 | 94,200 | 0 | 61,800 | 0 | 32,400 |
| 2025-01-10 | 0 | 94,900 | 0 | 61,100 | 0 | 33,800 |
| 2024-12-27 | 0 | 95,000 | 0 | 60,300 | 0 | 34,700 |
| 2024-12-20 | 0 | 97,800 | 0 | 60,500 | 0 | 37,300 |
| 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 |
|---|---|---|---|
| 20250212 | 15:00 | 東部ネット | 2025年３月期第３四半期決算短信〔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)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 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート｜滋賀・神戸・広島・北陸対応 | 2025-04-19 07:22:00 |
| 9036 | 2 | 株式事務のご案内 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 21:29:27 |
| 9036 | 2 | 配当状況 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 21:29:25 |
| 9036 | 2 | IRに関するよくあるご質問 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:48 |
| 9036 | 2 | 株式状況 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:47 |
| 9036 | 2 | 株主総会 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:46 |
| 9036 | 2 | 株式・株主総会情報 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:45 |
| 9036 | 2 | IRカレンダー | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:44 |
| 9036 | 2 | 株主通信 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:41 |
| 9036 | 2 | 決算補足説明資料 | 東部ネットワーク株式会社 | 物流倉庫の提供から貨物の輸送、入出荷、保管管理までを総合的にサポート | 2025-04-01 20:28:40 |