| 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 | 822 | 833 | 811 | 818 | 14,900 | 5 | 101% | 100% | 74% | ▲▲ | 101% | 103% | 109% | 96% | 105% |
| 20250121 | 833 | 850 | 807 | 839 | 34,400 | 21 | 103% | 101% | 231% | ▲▲▲ | 100% | 103% | 109% | 98% | 108% |
| 20250122 | 839 | 839 | 827 | 839 | 12,400 | 0 | 100% | 100% | 36% | -- | 102% | 103% | 109% | 98% | 108% |
| 20250123 | 838 | 856 | 824 | 854 | 25,700 | 15 | 102% | 102% | 207% | ▲ | 100% | 101% | 106% | 100% | 110% |
| 20250124 | 854 | 880 | 852 | 856 | 37,400 | 2 | 100% | 100% | 146% | ▲▲ | 100% | 103% | 103% | 100% | 110% |
| 20250127 | 852 | 876 | 852 | 856 | 29,900 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 101% | 100% | 110% |
| 20250128 | 869 | 878 | 860 | 866 | 10,700 | 10 | 101% | 100% | 36% | ▲ | 99% | 103% | 101% | 100% | 111% |
| 20250129 | 866 | 890 | 856 | 860 | 33,200 | -6 | 99% | 99% | 310% | ▼ | 100% | 105% | 100% | 99% | 108% |
| 20250130 | 865 | 879 | 865 | 865 | 15,200 | 5 | 101% | 100% | 46% | ▲ | 101% | 104% | 98% | 100% | 109% |
| 20250131 | 876 | 890 | 869 | 881 | 26,500 | 16 | 102% | 101% | 174% | ▲▲ | 99% | 102% | 97% | 100% | 111% |
| 20250203 | 890 | 890 | 875 | 884 | 28,200 | 3 | 100% | 99% | 106% | ▲▲▲ | 100% | 102% | 97% | 100% | 109% |
| 20250204 | 889 | 890 | 875 | 889 | 12,700 | 5 | 101% | 100% | 45% | ▲▲▲▲ | 102% | 98% | 97% | 100% | 109% |
| 20250205 | 894 | 914 | 886 | 910 | 37,000 | 21 | 102% | 102% | 291% | ▲▲▲▲▲ | 100% | 96% | 94% | 100% | 112% |
| 20250206 | 915 | 915 | 901 | 911 | 20,300 | 1 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 112% |
| 20250207 | 908 | 909 | 882 | 908 | 28,600 | -3 | 100% | 100% | 141% | ▼ | 100% | 96% | 99% | 100% | 112% |
| 20250210 | 878 | 891 | 874 | 880 | 59,300 | -28 | 97% | 100% | 207% | ▼▼ | 99% | 96% | 98% | 97% | 108% |
| 20250212 | 882 | 882 | 869 | 877 | 49,900 | -3 | 100% | 99% | 84% | ▼▼▼ | 100% | 97% | 100% | 96% | 108% |
| 20250213 | 874 | 883 | 868 | 872 | 32,600 | -5 | 99% | 100% | 65% | ▼▼▼▼ | 99% | 99% | 103% | 96% | 107% |
| 20250214 | 857 | 862 | 830 | 845 | 54,500 | -27 | 97% | 99% | 167% | ▼▼▼▼▼ | 100% | 102% | 105% | 93% | 104% |
| 20250217 | 845 | 853 | 838 | 841 | 19,100 | -4 | 100% | 100% | 35% | ▼▼▼▼▼▼ | 101% | 103% | 108% | 92% | 103% |
| 20250218 | 838 | 850 | 827 | 844 | 25,100 | 3 | 100% | 101% | 131% | ▲ | 101% | 102% | 107% | 93% | 101% |
| 20250219 | 844 | 853 | 840 | 849 | 15,300 | 5 | 101% | 101% | 61% | ▲▲ | 99% | 101% | 106% | 93% | 101% |
| 20250220 | 849 | 849 | 836 | 843 | 19,800 | -6 | 99% | 99% | 129% | ▼ | 101% | 101% | 106% | 93% | 100% |
| 20250225 | 850 | 869 | 846 | 861 | 19,900 | 18 | 102% | 101% | 101% | ▲ | 99% | 100% | 104% | 95% | 102% |
| 20250226 | 866 | 866 | 839 | 857 | 20,900 | -4 | 100% | 99% | 105% | ▼ | 101% | 101% | 106% | 94% | 102% |
| 20250227 | 851 | 870 | 851 | 856 | 15,700 | -1 | 100% | 101% | 75% | ▼▼ | 100% | 101% | 105% | 94% | 102% |
| 20250228 | 856 | 859 | 835 | 855 | 33,300 | -1 | 100% | 100% | 212% | ▼▼▼ | 100% | 101% | 105% | 94% | 102% |
| 20250303 | 856 | 866 | 846 | 857 | 26,100 | 2 | 100% | 100% | 78% | ▲ | 101% | 101% | 105% | 94% | 102% |
| 20250304 | 856 | 870 | 850 | 863 | 29,900 | 6 | 101% | 101% | 115% | ▲▲ | 101% | 101% | 105% | 95% | 103% |
| 20250305 | 857 | 867 | 848 | 863 | 40,500 | 0 | 100% | 101% | 135% | -- | 99% | 100% | 104% | 95% | 103% |
| 20250306 | 865 | 870 | 853 | 858 | 20,100 | -5 | 99% | 99% | 50% | ▼ | 100% | 101% | 104% | 94% | 102% |
| 20250307 | 860 | 869 | 850 | 864 | 16,500 | 6 | 101% | 100% | 82% | ▲ | 101% | 102% | 102% | 95% | 103% |
| 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% | 101% | 86% | 100% |
| 20250331 | 778 | 778 | 760 | 761 | 35,200 | -20 | 97% | 98% | 23% | ▼▼ | 100% | 96% | 102% | 84% | 100% |
| 20250401 | 763 | 787 | 753 | 760 | 48,600 | -1 | 100% | 100% | 138% | ▼▼▼ | 99% | 97% | 104% | 84% | 100% |
| 20250402 | 755 | 759 | 747 | 747 | 27,000 | -13 | 98% | 99% | 56% | ▼▼▼▼ | 100% | 103% | 107% | 83% | 100% |
| 20250403 | 729 | 740 | 722 | 729 | 35,700 | -18 | 98% | 100% | 132% | ▼▼▼▼▼ | 97% | 109% | 0% | 81% | 100% |
| 20250404 | 714 | 715 | 666 | 693 | 60,500 | -36 | 95% | 97% | 169% | ▼▼▼▼▼▼ | 106% | 112% | 0% | 77% | 100% |
| 20250408 | 691 | 741 | 691 | 733 | 51,600 | 40 | 106% | 106% | 85% | ▲ | 100% | 106% | 0% | 81% | 106% |
| 20250409 | 732 | 732 | 702 | 730 | 20,800 | -3 | 100% | 100% | 40% | ▼ | 97% | 100% | 0% | 81% | 105% |
| 20250410 | 778 | 778 | 746 | 754 | 24,100 | 24 | 103% | 97% | 116% | ▲ | 101% | 101% | 0% | 83% | 109% |
| 20250411 | 769 | 777 | 750 | 777 | 48,600 | 23 | 103% | 101% | 202% | ▲▲ | 99% | 101% | 0% | 86% | 112% |
| 20250414 | 775 | 776 | 754 | 769 | 33,500 | -8 | 99% | 99% | 69% | ▼ | 101% | 101% | 0% | 85% | 111% |
| 20250415 | 774 | 779 | 770 | 779 | 12,700 | 10 | 101% | 101% | 38% | ▲ | 100% | 0% | 0% | 86% | 112% |
| 20250416 | 780 | 785 | 770 | 779 | 14,800 | 0 | 100% | 100% | 117% | -- | 100% | 0% | 0% | 86% | 112% |
| 20250417 | 775 | 778 | 768 | 778 | 8,800 | -1 | 100% | 100% | 59% | ▼ | 101% | 0% | 0% | 86% | 112% |
| 20250418 | 778 | 784 | 773 | 782 | 9,800 | 4 | 101% | 101% | 111% | ▲ | % | % | % | 87% | 113% |
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 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 07:23:01 |
| 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 |