| 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 | 1,352 | 1,352 | 1,337 | 1,338 | 27,200 | -10 | 99% | 99% | 128% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20240925 | 1,337 | 1,342 | 1,326 | 1,335 | 14,600 | -3 | 100% | 100% | 54% | ▼▼ | 101% | 99% | 100% | 95% | 102% |
| 20240926 | 1,340 | 1,347 | 1,336 | 1,347 | 11,500 | 12 | 101% | 101% | 79% | ▲ | 98% | 99% | 101% | 97% | 103% |
| 20240927 | 1,332 | 1,332 | 1,308 | 1,310 | 26,100 | -37 | 97% | 98% | 227% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20240930 | 1,303 | 1,318 | 1,299 | 1,310 | 15,300 | 0 | 100% | 101% | 59% | -- | 101% | 101% | 107% | 95% | 100% |
| 20241001 | 1,311 | 1,323 | 1,311 | 1,323 | 7,200 | 13 | 101% | 101% | 47% | ▲ | 100% | 100% | 107% | 96% | 101% |
| 20241002 | 1,318 | 1,328 | 1,315 | 1,320 | 6,800 | -3 | 100% | 100% | 94% | ▼ | 100% | 99% | 107% | 96% | 101% |
| 20241003 | 1,322 | 1,327 | 1,314 | 1,320 | 7,700 | 0 | 100% | 100% | 113% | -- | 100% | 99% | 107% | 98% | 101% |
| 20241004 | 1,321 | 1,324 | 1,316 | 1,324 | 9,500 | 4 | 100% | 100% | 123% | ▲ | 100% | 99% | 111% | 98% | 101% |
| 20241007 | 1,327 | 1,327 | 1,318 | 1,324 | 23,300 | 0 | 100% | 100% | 245% | -- | 100% | 100% | 111% | 98% | 101% |
| 20241008 | 1,317 | 1,321 | 1,305 | 1,311 | 25,800 | -13 | 99% | 100% | 111% | ▼ | 99% | 101% | 112% | 97% | 100% |
| 20241009 | 1,312 | 1,316 | 1,296 | 1,303 | 44,700 | -8 | 99% | 99% | 173% | ▼▼ | 100% | 102% | 112% | 97% | 100% |
| 20241010 | 1,307 | 1,316 | 1,302 | 1,306 | 44,500 | 3 | 100% | 100% | 100% | ▲ | 100% | 102% | 112% | 97% | 100% |
| 20241011 | 1,313 | 1,317 | 1,304 | 1,317 | 21,900 | 11 | 101% | 100% | 49% | ▲▲ | 100% | 102% | 111% | 98% | 101% |
| 20241015 | 1,318 | 1,324 | 1,317 | 1,320 | 8,000 | 3 | 100% | 100% | 37% | ▲▲▲ | 100% | 102% | 112% | 98% | 101% |
| 20241016 | 1,311 | 1,325 | 1,309 | 1,316 | 22,600 | -4 | 100% | 100% | 283% | ▼ | 101% | 102% | 112% | 98% | 101% |
| 20241017 | 1,315 | 1,329 | 1,313 | 1,327 | 16,400 | 11 | 101% | 101% | 73% | ▲ | 101% | 100% | 110% | 98% | 102% |
| 20241018 | 1,330 | 1,345 | 1,330 | 1,340 | 12,000 | 13 | 101% | 101% | 73% | ▲▲ | 99% | 100% | 111% | 99% | 103% |
| 20241021 | 1,335 | 1,342 | 1,298 | 1,325 | 31,800 | -15 | 99% | 99% | 265% | ▼ | 100% | 98% | 111% | 98% | 102% |
| 20241022 | 1,330 | 1,338 | 1,319 | 1,335 | 13,500 | 10 | 101% | 100% | 42% | ▲ | 99% | 105% | 111% | 99% | 102% |
| 20241023 | 1,335 | 1,343 | 1,317 | 1,318 | 12,200 | -17 | 99% | 99% | 90% | ▼ | 101% | 107% | 112% | 98% | 101% |
| 20241024 | 1,318 | 1,341 | 1,308 | 1,331 | 22,600 | 13 | 101% | 101% | 185% | ▲ | 98% | 106% | 111% | 99% | 102% |
| 20241025 | 1,331 | 1,331 | 1,305 | 1,305 | 18,000 | -26 | 98% | 98% | 80% | ▼ | 100% | 108% | 113% | 97% | 100% |
| 20241028 | 1,305 | 1,323 | 1,305 | 1,310 | 17,100 | 5 | 100% | 100% | 95% | ▲ | 103% | 108% | 109% | 98% | 101% |
| 20241029 | 1,362 | 1,407 | 1,357 | 1,406 | 66,200 | 96 | 107% | 103% | 387% | ▲▲ | 99% | 105% | 106% | 100% | 108% |
| 20241030 | 1,391 | 1,391 | 1,357 | 1,374 | 95,900 | -32 | 98% | 99% | 145% | ▼ | 103% | 107% | 108% | 98% | 105% |
| 20241031 | 1,374 | 1,414 | 1,374 | 1,414 | 22,700 | 40 | 103% | 103% | 24% | ▲ | 101% | 105% | 106% | 100% | 109% |
| 20241101 | 1,398 | 1,419 | 1,397 | 1,415 | 16,400 | 1 | 100% | 101% | 72% | ▲▲ | 101% | 101% | 102% | 100% | 109% |
| 20241105 | 1,450 | 1,481 | 1,450 | 1,467 | 30,300 | 52 | 104% | 101% | 185% | ▲▲▲ | 100% | 100% | 101% | 100% | 113% |
| 20241106 | 1,464 | 1,486 | 1,464 | 1,467 | 17,700 | 0 | 100% | 100% | 58% | -- | 99% | 99% | 100% | 100% | 113% |
| 20241107 | 1,476 | 1,488 | 1,465 | 1,468 | 22,500 | 1 | 100% | 99% | 127% | ▲ | 99% | 99% | 99% | 100% | 113% |
| 20241108 | 1,480 | 1,480 | 1,465 | 1,465 | 5,700 | -3 | 100% | 99% | 25% | ▼ | 100% | 100% | 101% | 100% | 112% |
| 20241111 | 1,459 | 1,480 | 1,439 | 1,452 | 19,600 | -13 | 99% | 100% | 344% | ▼▼ | 99% | 100% | 99% | 99% | 111% |
| 20241112 | 1,476 | 1,481 | 1,460 | 1,461 | 5,700 | 9 | 101% | 99% | 29% | ▲ | 100% | 101% | 101% | 100% | 112% |
| 20241113 | 1,460 | 1,478 | 1,460 | 1,463 | 4,300 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 100% | 100% | 112% |
| 20241114 | 1,463 | 1,469 | 1,458 | 1,460 | 5,700 | -3 | 100% | 100% | 133% | ▼ | 99% | 100% | 100% | 99% | 112% |
| 20241115 | 1,467 | 1,467 | 1,456 | 1,459 | 1,800 | -1 | 100% | 99% | 32% | ▼▼ | 102% | 101% | 101% | 99% | 112% |
| 20241118 | 1,459 | 1,494 | 1,459 | 1,481 | 8,600 | 22 | 102% | 102% | 478% | ▲ | 100% | 99% | 98% | 100% | 113% |
| 20241119 | 1,483 | 1,490 | 1,476 | 1,478 | 5,100 | -3 | 100% | 100% | 59% | ▼ | 99% | 98% | 99% | 100% | 113% |
| 20241120 | 1,479 | 1,479 | 1,458 | 1,460 | 4,800 | -18 | 99% | 99% | 94% | ▼▼ | 99% | 99% | 99% | 99% | 112% |
| 20241121 | 1,473 | 1,475 | 1,460 | 1,460 | 3,100 | 0 | 100% | 99% | 65% | -- | 101% | 100% | 100% | 99% | 112% |
| 20241122 | 1,458 | 1,472 | 1,452 | 1,472 | 16,400 | 12 | 101% | 101% | 529% | ▲ | 99% | 100% | 99% | 99% | 113% |
| 20241125 | 1,470 | 1,477 | 1,456 | 1,456 | 8,900 | -16 | 99% | 99% | 54% | ▼ | 100% | 101% | 99% | 98% | 111% |
| 20241126 | 1,455 | 1,474 | 1,448 | 1,451 | 6,900 | -5 | 100% | 100% | 78% | ▼▼ | 100% | 101% | 99% | 98% | 106% |
| 20241127 | 1,449 | 1,456 | 1,442 | 1,442 | 15,800 | -9 | 99% | 100% | 229% | ▼▼▼ | 102% | 101% | 100% | 97% | 105% |
| 20241128 | 1,441 | 1,465 | 1,440 | 1,465 | 4,700 | 23 | 102% | 102% | 30% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20241129 | 1,462 | 1,465 | 1,452 | 1,462 | 1,400 | -3 | 100% | 100% | 30% | ▼ | 98% | 97% | 96% | 99% | 103% |
| 20241202 | 1,492 | 1,492 | 1,444 | 1,468 | 26,600 | 6 | 100% | 98% | 1900% | ▲ | 99% | 99% | 98% | 99% | 102% |
| 20241203 | 1,468 | 1,489 | 1,443 | 1,458 | 33,200 | -10 | 99% | 99% | 125% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241204 | 1,457 | 1,459 | 1,448 | 1,459 | 2,100 | 1 | 100% | 100% | 6% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20241205 | 1,458 | 1,459 | 1,449 | 1,451 | 1,800 | -8 | 99% | 100% | 86% | ▼ | 101% | 99% | 100% | 98% | 101% |
| 20241206 | 1,441 | 1,450 | 1,431 | 1,450 | 12,100 | -1 | 100% | 101% | 672% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241209 | 1,466 | 1,466 | 1,440 | 1,452 | 10,000 | 2 | 100% | 99% | 83% | ▲ | 98% | 96% | 0% | 98% | 101% |
| 20241210 | 1,478 | 1,478 | 1,425 | 1,442 | 50,600 | -10 | 99% | 98% | 506% | ▼ | 97% | 98% | 0% | 97% | 100% |
| 20241211 | 1,432 | 1,439 | 1,392 | 1,395 | 85,500 | -47 | 97% | 97% | 169% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20241212 | 1,416 | 1,436 | 1,403 | 1,432 | 13,800 | 37 | 103% | 101% | 16% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20241213 | 1,432 | 1,439 | 1,420 | 1,425 | 3,500 | -7 | 100% | 100% | 25% | ▼ | 98% | 100% | 0% | 96% | 102% |
| 20241216 | 1,439 | 1,439 | 1,390 | 1,409 | 40,900 | -16 | 99% | 98% | 1169% | ▼▼ | 100% | 102% | 0% | 95% | 101% |
| 20241217 | 1,414 | 1,414 | 1,400 | 1,409 | 6,200 | 0 | 100% | 100% | 15% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 1,409 | 1,410 | 1,395 | 1,407 | 8,500 | -2 | 100% | 100% | 137% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241219 | 1,407 | 1,414 | 1,407 | 1,409 | 4,400 | 2 | 100% | 100% | 52% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 1,415 | 1,444 | 1,415 | 1,436 | 16,500 | 27 | 102% | 101% | 375% | ▲▲ | % | % | % | 98% | 103% |
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 | 1,100 | 123,200 | 0 | 77,300 | 1,100 | 45,900 |
| 2024-12-06 | 1,100 | 105,800 | 0 | 77,100 | 1,100 | 28,700 |
| 2024-11-29 | 1,300 | 105,700 | 0 | 77,000 | 1,300 | 28,700 |
| 2024-11-22 | 1,400 | 104,800 | 0 | 77,700 | 1,400 | 27,100 |
| 2024-11-15 | 1,500 | 106,900 | 0 | 78,300 | 1,500 | 28,600 |
| 2024-11-08 | 2,100 | 103,700 | 0 | 77,900 | 2,100 | 25,800 |
| 2024-11-01 | 1,500 | 93,100 | 0 | 72,400 | 1,500 | 20,700 |
| 2024-10-25 | 1,100 | 49,800 | 0 | 30,800 | 1,100 | 19,000 |
| 2024-10-18 | 2,200 | 49,300 | 0 | 30,900 | 2,200 | 18,400 |
| 2024-10-11 | 4,900 | 63,500 | 0 | 44,200 | 4,900 | 19,300 |
| 2024-10-04 | 4,000 | 71,900 | 0 | 52,900 | 4,000 | 19,000 |
| 2024-09-27 | 4,400 | 73,900 | 0 | 54,200 | 4,400 | 19,700 |
| 2024-09-20 | 2,200 | 69,100 | 0 | 45,400 | 2,200 | 23,700 |
| 2024-09-13 | 2,600 | 67,700 | 0 | 37,600 | 2,600 | 30,100 |
| 2024-09-06 | 1,700 | 69,100 | 0 | 40,800 | 1,700 | 28,300 |
| 2024-08-30 | 1,400 | 67,500 | 0 | 38,500 | 1,400 | 29,000 |
| 2024-08-23 | 1,400 | 61,300 | 0 | 30,100 | 1,400 | 31,200 |
| 2024-08-16 | 1,200 | 60,000 | 0 | 30,400 | 1,200 | 29,600 |
| 2024-08-09 | 1,000 | 63,000 | 0 | 31,800 | 1,000 | 31,200 |
| 2024-08-02 | 1,200 | 64,100 | 0 | 32,100 | 1,200 | 32,000 |
| 2024-07-26 | 800 | 59,100 | 0 | 33,500 | 800 | 25,600 |
| 2024-07-19 | 600 | 55,300 | 0 | 34,300 | 600 | 21,000 |
| 2024-07-12 | 800 | 51,500 | 0 | 30,900 | 800 | 20,600 |
| 2024-07-05 | 800 | 50,000 | 0 | 30,700 | 800 | 19,300 |
| 2024-06-28 | 500 | 52,400 | 0 | 33,500 | 500 | 18,900 |
| 2024-06-21 | 500 | 56,200 | 0 | 34,700 | 500 | 21,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 14:40 | 東陽倉 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 14:40 | 東陽倉 | 2025年３月期 第２四半期（中間期）決算発表資料 |
| 20241111 | 14:40 | 東陽倉 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20241028 | 15:00 | 東陽倉 | 2025年３月期第２四半期（中間期）及び通期連結業績予想並びに配当予想の修正に関するお知らせ |
| 20240627 | 16:00 | 東陽倉 | 「内部統制システムの整備に関する基本方針」の一部改訂に関するお知らせ |
| 20240510 | 14:40 | 東陽倉 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:40 | 東陽倉 | 2024年３月期 決算発表資料 |
| 20240510 | 14:40 | 東陽倉 | 代表取締役の異動（社長交代）ならびに執行役員の異動に関するお知らせ |
| 20240229 | 15:00 | 東陽倉 | 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9306 | 1 | 東陽倉庫株式会社 | 2024-12-21 15:23:06 |
| 9306 | 2 | 【第145回定時株主総会 招集ご通知】を掲載しました | お知らせ | 東陽倉庫株式会社 | 2024-06-26 19:51:56 |
| 9306 | 2 | 「名証IRエキスポ2024」への出展のお知らせ | お知らせ | 東陽倉庫株式会社 | 2024-06-26 19:51:55 |
| 9306 | 2 | 【第145回定時株主総会 決議ご通知】を掲載しました | お知らせ | 東陽倉庫株式会社 | 2024-06-26 19:51:52 |
| 9306 | 2 | 株主優待 | 東陽倉庫株式会社 | 2024-06-26 19:51:49 |
| 9306 | 2 | 株主総会 | 株式情報 | 投資家の皆様へ | 東陽倉庫株式会社 | 2024-06-26 19:51:47 |
| 9306 | 2 | 報告書 | IR資料 | 投資家の皆様へ | 東陽倉庫株式会社 | 2024-06-26 19:51:46 |
| 9306 | 2 | 有価証券報告書 | IR資料 | 投資家の皆様へ | 東陽倉庫株式会社 | 2024-06-26 19:51:45 |
| 9306 | 2 | 決算短信 | IR資料 | 投資家の皆様へ | 東陽倉庫株式会社 | 2024-06-26 19:51:43 |
| 9306 | 2 | IR資料 | 投資家の皆様へ | 東陽倉庫株式会社 | 2024-06-26 19:51:42 |