| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 860 | 867 | 860 | 866 | 17,400 | 2 | 100% | 101% | 105% | ▲▲ | 100% | 102% | 102% | 95% | 103% |
| 20250311 | 865 | 866 | 850 | 861 | 20,200 | -5 | 99% | 100% | 116% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20250312 | 864 | 870 | 860 | 864 | 11,400 | 3 | 100% | 100% | 56% | ▲ | 100% | 104% | 90% | 98% | 103% |
| 20250313 | 868 | 876 | 866 | 868 | 10,300 | 4 | 100% | 100% | 90% | ▲▲ | 101% | 104% | 90% | 99% | 103% |
| 20250314 | 868 | 885 | 868 | 875 | 39,200 | 7 | 101% | 101% | 381% | ▲▲▲ | 99% | 101% | 88% | 100% | 104% |
| 20250317 | 889 | 890 | 877 | 884 | 39,500 | 9 | 101% | 99% | 101% | ▲▲▲▲ | 101% | 101% | 88% | 100% | 105% |
| 20250318 | 882 | 893 | 882 | 890 | 22,700 | 6 | 101% | 101% | 57% | ▲▲▲▲▲ | 102% | 100% | 88% | 100% | 106% |
| 20250319 | 883 | 910 | 883 | 903 | 46,900 | 13 | 101% | 102% | 207% | ▲▲▲▲▲▲ | 100% | 98% | 87% | 100% | 107% |
| 20250321 | 901 | 905 | 894 | 900 | 35,600 | -3 | 100% | 100% | 76% | ▼ | 99% | 98% | 87% | 100% | 107% |
| 20250324 | 900 | 920 | 886 | 894 | 62,700 | -6 | 99% | 99% | 176% | ▼▼ | 99% | 88% | 88% | 99% | 106% |
| 20250325 | 889 | 902 | 875 | 879 | 60,900 | -15 | 98% | 99% | 97% | ▼▼▼ | 100% | 87% | 90% | 97% | 103% |
| 20250326 | 873 | 896 | 865 | 875 | 59,600 | -4 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 86% | 89% | 97% | 102% |
| 20250327 | 880 | 885 | 868 | 880 | 54,000 | 5 | 101% | 100% | 91% | ▲ | 98% | 94% | 99% | 97% | 103% |
| 20250328 | 793 | 799 | 767 | 781 | 155,900 | -99 | 89% | 98% | 289% | ▼ | 98% | 94% | 103% | 86% | 100% |
| 20250331 | 778 | 778 | 760 | 761 | 35,200 | -20 | 97% | 98% | 23% | ▼▼ | 100% | 96% | 106% | 84% | 100% |
| 20250401 | 763 | 787 | 753 | 760 | 48,600 | -1 | 100% | 100% | 138% | ▼▼▼ | 99% | 97% | 107% | 84% | 100% |
| 20250402 | 755 | 759 | 747 | 747 | 27,000 | -13 | 98% | 99% | 56% | ▼▼▼▼ | 100% | 103% | 111% | 83% | 100% |
| 20250403 | 729 | 740 | 722 | 729 | 35,700 | -18 | 98% | 100% | 132% | ▼▼▼▼▼ | 97% | 109% | 113% | 81% | 100% |
| 20250404 | 714 | 715 | 666 | 693 | 60,500 | -36 | 95% | 97% | 169% | ▼▼▼▼▼▼ | 106% | 112% | 117% | 77% | 100% |
| 20250408 | 691 | 741 | 691 | 733 | 51,600 | 40 | 106% | 106% | 85% | ▲ | 100% | 106% | 115% | 81% | 106% |
| 20250409 | 732 | 732 | 702 | 730 | 20,800 | -3 | 100% | 100% | 40% | ▼ | 97% | 100% | 108% | 81% | 105% |
| 20250410 | 778 | 778 | 746 | 754 | 24,100 | 24 | 103% | 97% | 116% | ▲ | 101% | 101% | 110% | 83% | 109% |
| 20250411 | 769 | 777 | 750 | 777 | 48,600 | 23 | 103% | 101% | 202% | ▲▲ | 99% | 101% | 109% | 86% | 112% |
| 20250414 | 775 | 776 | 754 | 769 | 33,500 | -8 | 99% | 99% | 69% | ▼ | 101% | 101% | 115% | 85% | 111% |
| 20250415 | 774 | 779 | 770 | 779 | 12,700 | 10 | 101% | 101% | 38% | ▲ | 100% | 100% | 114% | 86% | 112% |
| 20250416 | 780 | 785 | 770 | 779 | 14,800 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 115% | 86% | 112% |
| 20250417 | 775 | 778 | 768 | 778 | 8,800 | -1 | 100% | 100% | 59% | ▼ | 101% | 101% | 116% | 86% | 112% |
| 20250418 | 778 | 784 | 773 | 782 | 9,800 | 4 | 101% | 101% | 111% | ▲ | 99% | 101% | 122% | 87% | 113% |
| 20250421 | 782 | 791 | 777 | 778 | 10,600 | -4 | 99% | 99% | 108% | ▼ | 100% | 103% | 139% | 87% | 112% |
| 20250422 | 777 | 782 | 773 | 774 | 8,800 | -4 | 99% | 100% | 83% | ▼▼ | 100% | 103% | 138% | 88% | 112% |
| 20250423 | 781 | 790 | 780 | 782 | 11,900 | 8 | 101% | 100% | 135% | ▲ | 100% | 103% | 138% | 89% | 113% |
| 20250424 | 782 | 794 | 780 | 784 | 16,500 | 2 | 100% | 100% | 139% | ▲▲ | 99% | 101% | 136% | 89% | 113% |
| 20250425 | 792 | 793 | 781 | 787 | 11,800 | 3 | 100% | 99% | 72% | ▲▲▲ | 102% | 105% | 137% | 100% | 114% |
| 20250428 | 784 | 813 | 784 | 800 | 22,300 | 13 | 102% | 102% | 189% | ▲▲▲▲ | 100% | 105% | 134% | 100% | 115% |
| 20250430 | 806 | 811 | 800 | 806 | 7,300 | 6 | 101% | 100% | 33% | ▲▲▲▲▲ | 99% | 105% | 134% | 100% | 116% |
| 20250501 | 805 | 805 | 789 | 798 | 15,300 | -8 | 99% | 99% | 210% | ▼ | 101% | 106% | 136% | 99% | 115% |
| 20250502 | 790 | 806 | 785 | 795 | 24,500 | -3 | 100% | 101% | 160% | ▼▼ | 104% | 104% | 136% | 99% | 115% |
| 20250507 | 791 | 826 | 791 | 825 | 24,500 | 30 | 104% | 104% | 100% | ▲ | 103% | 102% | 131% | 100% | 119% |
| 20250508 | 820 | 873 | 813 | 843 | 88,300 | 18 | 102% | 103% | 360% | ▲▲ | 101% | 107% | 128% | 100% | 115% |
| 20250509 | 828 | 840 | 824 | 838 | 25,800 | -5 | 99% | 101% | 29% | ▼ | 99% | 107% | 128% | 99% | 115% |
| 20250512 | 831 | 845 | 826 | 826 | 32,400 | -12 | 99% | 99% | 126% | ▼▼ | 98% | 107% | 126% | 98% | 110% |
| 20250513 | 840 | 840 | 826 | 826 | 9,500 | 0 | 100% | 98% | 29% | -- | 102% | 115% | 123% | 98% | 107% |
| 20250514 | 826 | 840 | 821 | 840 | 24,400 | 14 | 102% | 102% | 257% | ▲ | 106% | 119% | 120% | 100% | 109% |
| 20250515 | 834 | 898 | 828 | 888 | 138,200 | 48 | 106% | 106% | 566% | ▲▲ | 101% | 123% | 114% | 100% | 115% |
| 20250516 | 875 | 897 | 861 | 880 | 69,700 | -8 | 99% | 101% | 50% | ▼ | 102% | 122% | 114% | 99% | 114% |
| 20250519 | 880 | 905 | 880 | 900 | 54,100 | 20 | 102% | 102% | 78% | ▲ | 105% | 113% | 110% | 100% | 116% |
| 20250520 | 906 | 967 | 900 | 954 | 101,500 | 54 | 106% | 105% | 188% | ▲▲ | 104% | 111% | 103% | 100% | 123% |
| 20250521 | 954 | 997 | 943 | 989 | 52,000 | 35 | 104% | 104% | 51% | ▲▲▲ | 110% | 109% | 100% | 100% | 128% |
| 20250522 | 975 | 1,104 | 960 | 1,077 | 94,700 | 88 | 109% | 110% | 182% | ▲▲▲▲ | 91% | 92% | 88% | 100% | 139% |
| 20250523 | 1,107 | 1,148 | 1,012 | 1,012 | 156,600 | -65 | 94% | 91% | 165% | ▼ | 101% | 98% | 0% | 94% | 129% |
| 20250526 | 1,015 | 1,063 | 1,015 | 1,026 | 48,500 | 14 | 101% | 101% | 31% | ▲ | 104% | 98% | 0% | 95% | 131% |
| 20250527 | 1,024 | 1,123 | 1,024 | 1,060 | 62,600 | 34 | 103% | 104% | 129% | ▲▲ | 96% | 94% | 0% | 98% | 135% |
| 20250528 | 1,060 | 1,060 | 985 | 1,019 | 78,900 | -41 | 96% | 96% | 126% | ▼ | 99% | 98% | 0% | 95% | 128% |
| 20250529 | 1,011 | 1,011 | 977 | 996 | 98,500 | -23 | 98% | 99% | 125% | ▼▼ | 99% | 98% | 0% | 92% | 125% |
| 20250530 | 1,000 | 1,020 | 983 | 993 | 46,100 | -3 | 100% | 99% | 47% | ▼▼▼ | 101% | 98% | 0% | 92% | 125% |
| 20250602 | 992 | 1,007 | 982 | 1,000 | 21,900 | 7 | 101% | 101% | 48% | ▲ | 99% | 98% | 0% | 93% | 126% |
| 20250603 | 999 | 1,002 | 989 | 993 | 10,400 | -7 | 99% | 99% | 47% | ▼ | 99% | 0% | 0% | 92% | 120% |
| 20250604 | 993 | 995 | 975 | 983 | 29,500 | -10 | 99% | 99% | 284% | ▼▼ | 98% | 0% | 0% | 91% | 119% |
| 20250605 | 985 | 998 | 965 | 970 | 16,600 | -13 | 99% | 98% | 56% | ▼▼▼ | 101% | 0% | 0% | 90% | 117% |
| 20250606 | 961 | 977 | 961 | 975 | 11,800 | 5 | 101% | 101% | 71% | ▲ | % | % | % | 91% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 235,900 | 0 | 80,900 | 0 | 155,000 |
| 2025-05-23 | 0 | 231,100 | 0 | 85,000 | 0 | 146,100 |
| 2025-05-16 | 0 | 186,200 | 0 | 84,900 | 0 | 101,300 |
| 2025-05-09 | 0 | 114,600 | 0 | 53,600 | 0 | 61,000 |
| 2025-05-02 | 0 | 86,800 | 0 | 43,900 | 0 | 42,900 |
| 2025-04-25 | 0 | 73,100 | 0 | 38,100 | 0 | 35,000 |
| 2025-04-18 | 0 | 62,400 | 0 | 31,000 | 0 | 31,400 |
| 2025-04-11 | 0 | 52,200 | 0 | 25,200 | 0 | 27,000 |
| 2025-04-04 | 0 | 57,200 | 0 | 22,800 | 0 | 34,400 |
| 2025-03-28 | 0 | 68,800 | 0 | 29,300 | 0 | 39,500 |
| 2025-03-21 | 0 | 59,000 | 0 | 32,500 | 0 | 26,500 |
| 2025-03-14 | 0 | 83,600 | 0 | 36,500 | 0 | 47,100 |
| 2025-03-07 | 0 | 83,900 | 0 | 37,100 | 0 | 46,800 |
| 2025-02-28 | 0 | 103,400 | 0 | 48,500 | 0 | 54,900 |
| 2025-02-21 | 0 | 106,000 | 0 | 47,700 | 0 | 58,300 |
| 2025-02-14 | 0 | 108,500 | 0 | 54,700 | 0 | 53,800 |
| 2025-02-07 | 0 | 78,600 | 0 | 38,300 | 0 | 40,300 |
| 2025-01-31 | 0 | 74,800 | 0 | 33,900 | 0 | 40,900 |
| 2025-01-24 | 0 | 80,300 | 0 | 40,500 | 0 | 39,800 |
| 2025-01-17 | 0 | 77,000 | 0 | 35,600 | 0 | 41,400 |
| 2025-01-10 | 0 | 78,900 | 0 | 36,700 | 0 | 42,200 |
| 2024-12-27 | 0 | 82,100 | 0 | 46,000 | 0 | 36,100 |
| 2024-12-20 | 0 | 96,700 | 0 | 57,700 | 0 | 39,000 |
| 2024-12-13 | 0 | 92,300 | 0 | 52,200 | 0 | 40,100 |
| 2024-12-06 | 0 | 95,900 | 0 | 46,000 | 0 | 49,900 |
| 2024-11-29 | 0 | 96,900 | 0 | 46,500 | 0 | 50,400 |
| 2024-11-22 | 0 | 92,900 | 0 | 46,400 | 0 | 46,500 |
| 2024-11-15 | 200 | 92,200 | 200 | 45,000 | 0 | 47,200 |
| 2024-11-08 | 100 | 112,000 | 100 | 30,600 | 0 | 81,400 |
| 2024-11-01 | 0 | 117,000 | 0 | 24,300 | 0 | 92,700 |
| 2024-10-25 | 0 | 115,900 | 0 | 24,700 | 0 | 91,200 |
| 2024-10-18 | 0 | 115,900 | 0 | 24,700 | 0 | 91,200 |
| 2024-10-11 | 0 | 117,300 | 0 | 24,900 | 0 | 92,400 |
| 2024-10-04 | 0 | 122,800 | 0 | 24,900 | 0 | 97,900 |
| 2024-09-27 | 0 | 122,100 | 0 | 25,000 | 0 | 97,100 |
| 2024-09-20 | 0 | 123,400 | 0 | 24,900 | 0 | 98,500 |
| 2024-09-13 | 0 | 123,700 | 0 | 25,000 | 0 | 98,700 |
| 2024-09-06 | 0 | 127,400 | 0 | 27,900 | 0 | 99,500 |
| 2024-08-30 | 0 | 125,700 | 0 | 27,100 | 0 | 98,600 |
| 2024-08-23 | 0 | 126,400 | 0 | 27,100 | 0 | 99,300 |
| 2024-08-16 | 0 | 129,500 | 0 | 27,200 | 0 | 102,300 |
| 2024-08-09 | 0 | 130,800 | 0 | 28,200 | 0 | 102,600 |
| 2024-08-02 | 0 | 158,600 | 0 | 48,900 | 0 | 109,700 |
| 2024-07-26 | 0 | 157,400 | 0 | 49,500 | 0 | 107,900 |
| 2024-07-19 | 0 | 158,900 | 0 | 49,700 | 0 | 109,200 |
| 2024-07-12 | 0 | 166,700 | 0 | 50,300 | 0 | 116,400 |
| 2024-07-05 | 0 | 164,100 | 0 | 50,400 | 0 | 113,700 |
| 2024-06-28 | 0 | 166,500 | 0 | 50,600 | 0 | 115,900 |
| 2024-06-21 | 0 | 167,300 | 0 | 49,400 | 0 | 117,900 |
| 2024-06-14 | 0 | 164,300 | 0 | 46,800 | 0 | 117,500 |
| 2024-06-07 | 0 | 164,500 | 0 | 44,200 | 0 | 120,300 |
| 2024-05-31 | 0 | 166,000 | 0 | 44,200 | 0 | 121,800 |
| 2024-05-24 | 0 | 173,500 | 0 | 60,200 | 0 | 113,300 |
| 2024-05-17 | 0 | 180,200 | 0 | 57,700 | 0 | 122,500 |
| 2024-05-10 | 0 | 156,700 | 0 | 52,300 | 0 | 104,400 |
| 2024-05-02 | 0 | 154,100 | 0 | 51,200 | 0 | 102,900 |
| 2024-04-26 | 0 | 154,700 | 0 | 51,600 | 0 | 103,100 |
| 2024-04-19 | 0 | 150,700 | 0 | 48,100 | 0 | 102,600 |
| 2024-04-12 | 0 | 142,700 | 0 | 48,000 | 0 | 94,700 |
| 2024-04-05 | 0 | 135,900 | 0 | 40,000 | 0 | 95,900 |
| 2024-03-29 | 0 | 137,800 | 0 | 39,000 | 0 | 98,800 |
| 2024-03-22 | 0 | 134,800 | 0 | 41,300 | 0 | 93,500 |
| 2024-03-15 | 0 | 149,700 | 0 | 53,700 | 0 | 96,000 |
| 2024-03-08 | 0 | 152,800 | 0 | 43,000 | 0 | 109,800 |
| 2024-03-01 | 0 | 155,300 | 0 | 42,700 | 0 | 112,600 |
| 2024-02-22 | 0 | 166,300 | 0 | 42,600 | 0 | 123,700 |
| 2024-02-16 | 0 | 144,100 | 0 | 32,000 | 0 | 112,100 |
| 2024-02-09 | 0 | 156,500 | 0 | 32,200 | 0 | 124,300 |
| 2024-02-02 | 0 | 138,300 | 0 | 31,000 | 0 | 107,300 |
| 2024-01-26 | 0 | 124,300 | 0 | 31,700 | 0 | 92,600 |
| 2024-01-19 | 0 | 112,800 | 0 | 29,000 | 0 | 83,800 |
| 2024-01-12 | 0 | 97,900 | 0 | 24,500 | 0 | 73,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 14:30 | 東汽船 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250508 | 15:00 | 東汽船 | 2025年３月期 業績予想の修正に関するお知らせ |
| 20250410 | 17:20 | 東汽船 | 持分法適用非連結子会社の固定資産譲渡に伴う営業外収益の計上に関するお知らせ |
| 20250213 | 16:30 | 東汽船 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241129 | 14:00 | 東汽船 | （開示事項の経過）特別利益（関係会社株式売却益、投資有価証券売却益）の計上に関するお知らせ |
| 20241112 | 14:30 | 東汽船 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 14:15 | 東汽船 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | 東汽船 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240627 | 15:40 | 東汽船 | 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 |
| 20240620 | 14:00 | 東汽船 | 当社連結子会社による合弁会社設立に関するお知らせ |
| 20240515 | 14:10 | 東汽船 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 17:35 | 東汽船 | 連結子会社東京湾フェリー(株)運航船舶「しらはま丸」の岸壁接触事故に伴う不稼働に関するお知らせ |
| 20240209 | 18:00 | 東汽船 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240209 | 18:00 | 東汽船 | 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 |
|---|---|---|---|
| 9193 | 1 | 東京汽船株式会社 | 2025-06-07 00:26:35 |
| 9193 | 2 | IR情報｜企業情報｜東京汽船株式会社 | 2024-06-15 13:33:10 |
| 9193 | 3 | 2024-06-16 06:43:12 | |
| 9193 | 3 | ニュース一覧｜企業情報｜東京汽船株式会社 | 2024-06-15 11:36:08 |
| 9193 | 3 | 2013年9月30日 環境負荷低減型ハイブリッド曳船「銀河」が就航しました。｜ニュース一覧｜企業情報｜東京汽船株式会社 | 2024-06-15 11:36:07 |