| 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 | 1,506 | 1,513 | 1,490 | 1,497 | 5,700 | -1 | 100% | 99% | 86% | ▼ | 101% | 101% | 103% | 99% | 104% |
| 20250311 | 1,490 | 1,506 | 1,483 | 1,505 | 5,400 | 8 | 101% | 101% | 95% | ▲ | 101% | 101% | 103% | 100% | 104% |
| 20250312 | 1,497 | 1,510 | 1,494 | 1,510 | 4,300 | 5 | 100% | 101% | 80% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20250313 | 1,511 | 1,511 | 1,494 | 1,500 | 2,300 | -10 | 99% | 99% | 53% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20250314 | 1,500 | 1,513 | 1,496 | 1,500 | 4,300 | 0 | 100% | 100% | 187% | -- | 100% | 102% | 99% | 99% | 102% |
| 20250317 | 1,505 | 1,510 | 1,497 | 1,508 | 3,400 | 8 | 101% | 100% | 79% | ▲ | 100% | 102% | 97% | 100% | 102% |
| 20250318 | 1,511 | 1,515 | 1,502 | 1,506 | 5,500 | -2 | 100% | 100% | 162% | ▼ | 100% | 102% | 96% | 100% | 102% |
| 20250319 | 1,510 | 1,522 | 1,506 | 1,510 | 7,700 | 4 | 100% | 100% | 140% | ▲ | 100% | 102% | 96% | 100% | 103% |
| 20250321 | 1,516 | 1,540 | 1,515 | 1,516 | 11,100 | 6 | 100% | 100% | 144% | ▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250324 | 1,529 | 1,538 | 1,517 | 1,531 | 8,800 | 15 | 101% | 100% | 79% | ▲▲▲ | 99% | 97% | 94% | 100% | 104% |
| 20250325 | 1,547 | 1,547 | 1,523 | 1,539 | 8,500 | 8 | 101% | 99% | 97% | ▲▲▲▲ | 100% | 97% | 95% | 100% | 105% |
| 20250326 | 1,536 | 1,550 | 1,521 | 1,534 | 7,200 | -5 | 100% | 100% | 85% | ▼ | 101% | 98% | 96% | 100% | 104% |
| 20250327 | 1,520 | 1,539 | 1,520 | 1,539 | 6,200 | 5 | 100% | 101% | 86% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20250328 | 1,501 | 1,504 | 1,490 | 1,498 | 6,900 | -41 | 97% | 100% | 111% | ▼ | 100% | 97% | 98% | 97% | 102% |
| 20250331 | 1,494 | 1,501 | 1,475 | 1,489 | 7,900 | -9 | 99% | 100% | 114% | ▼▼ | 100% | 94% | 99% | 97% | 101% |
| 20250401 | 1,488 | 1,496 | 1,468 | 1,489 | 8,200 | 0 | 100% | 100% | 104% | -- | 98% | 93% | 99% | 97% | 101% |
| 20250402 | 1,488 | 1,488 | 1,456 | 1,465 | 7,400 | -24 | 98% | 98% | 90% | ▼ | 102% | 100% | 103% | 95% | 100% |
| 20250403 | 1,422 | 1,451 | 1,422 | 1,448 | 9,700 | -17 | 99% | 102% | 131% | ▼▼ | 98% | 101% | 103% | 94% | 100% |
| 20250404 | 1,425 | 1,448 | 1,363 | 1,393 | 33,400 | -55 | 96% | 98% | 344% | ▼▼▼ | 101% | 105% | 106% | 91% | 100% |
| 20250408 | 1,377 | 1,426 | 1,339 | 1,385 | 14,400 | -8 | 99% | 101% | 43% | ▼▼▼▼ | 99% | 105% | 107% | 90% | 100% |
| 20250409 | 1,378 | 1,433 | 1,315 | 1,370 | 15,600 | -15 | 99% | 99% | 108% | ▼▼▼▼▼ | 97% | 99% | 101% | 89% | 100% |
| 20250410 | 1,458 | 1,458 | 1,400 | 1,420 | 6,200 | 50 | 104% | 97% | 40% | ▲ | 102% | 103% | 107% | 92% | 104% |
| 20250411 | 1,400 | 1,433 | 1,400 | 1,433 | 3,900 | 13 | 101% | 102% | 63% | ▲▲ | 100% | 100% | 103% | 93% | 105% |
| 20250414 | 1,453 | 1,453 | 1,424 | 1,447 | 2,800 | 14 | 101% | 100% | 72% | ▲▲▲ | 99% | 100% | 105% | 94% | 106% |
| 20250415 | 1,449 | 1,449 | 1,426 | 1,441 | 2,800 | -6 | 100% | 99% | 100% | ▼ | 99% | 101% | 106% | 94% | 105% |
| 20250416 | 1,439 | 1,440 | 1,420 | 1,427 | 6,100 | -14 | 99% | 99% | 218% | ▼▼ | 101% | 101% | 106% | 93% | 104% |
| 20250417 | 1,429 | 1,448 | 1,428 | 1,448 | 3,200 | 21 | 101% | 101% | 52% | ▲ | 100% | 101% | 105% | 94% | 106% |
| 20250418 | 1,448 | 1,459 | 1,448 | 1,448 | 3,400 | 0 | 100% | 100% | 106% | -- | 100% | 101% | 104% | 94% | 106% |
| 20250421 | 1,456 | 1,459 | 1,442 | 1,456 | 3,600 | 8 | 101% | 100% | 106% | ▲ | 100% | 101% | 105% | 95% | 106% |
| 20250422 | 1,448 | 1,459 | 1,445 | 1,445 | 4,300 | -11 | 99% | 100% | 119% | ▼ | 99% | 101% | 104% | 94% | 105% |
| 20250423 | 1,457 | 1,457 | 1,440 | 1,442 | 2,500 | -3 | 100% | 99% | 58% | ▼▼ | 101% | 101% | 105% | 94% | 105% |
| 20250424 | 1,450 | 1,460 | 1,445 | 1,460 | 3,600 | 18 | 101% | 101% | 144% | ▲ | 100% | 100% | 104% | 95% | 107% |
| 20250425 | 1,466 | 1,466 | 1,455 | 1,464 | 5,200 | 4 | 100% | 100% | 144% | ▲▲ | 99% | 101% | 104% | 98% | 107% |
| 20250428 | 1,464 | 1,464 | 1,442 | 1,454 | 8,000 | -10 | 99% | 99% | 154% | ▼ | 101% | 101% | 105% | 98% | 106% |
| 20250430 | 1,456 | 1,466 | 1,444 | 1,466 | 6,600 | 12 | 101% | 101% | 83% | ▲ | 99% | 101% | 104% | 98% | 107% |
| 20250501 | 1,469 | 1,469 | 1,458 | 1,459 | 3,100 | -7 | 100% | 99% | 47% | ▼ | 101% | 103% | 105% | 100% | 106% |
| 20250502 | 1,456 | 1,469 | 1,456 | 1,464 | 3,300 | 5 | 100% | 101% | 106% | ▲ | 100% | 102% | 105% | 100% | 107% |
| 20250507 | 1,471 | 1,477 | 1,471 | 1,474 | 5,800 | 10 | 101% | 100% | 176% | ▲▲ | 100% | 103% | 108% | 100% | 108% |
| 20250508 | 1,469 | 1,474 | 1,465 | 1,465 | 2,300 | -9 | 99% | 100% | 40% | ▼ | 101% | 104% | 109% | 99% | 107% |
| 20250509 | 1,466 | 1,479 | 1,464 | 1,479 | 6,400 | 14 | 101% | 101% | 278% | ▲ | 99% | 101% | 106% | 100% | 108% |
| 20250512 | 1,509 | 1,560 | 1,484 | 1,494 | 84,700 | 15 | 101% | 99% | 1323% | ▲▲ | 100% | 101% | 107% | 100% | 105% |
| 20250513 | 1,500 | 1,571 | 1,485 | 1,503 | 35,600 | 9 | 101% | 100% | 42% | ▲▲▲ | 101% | 101% | 108% | 100% | 105% |
| 20250514 | 1,493 | 1,527 | 1,493 | 1,512 | 10,200 | 9 | 101% | 101% | 29% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 106% |
| 20250515 | 1,516 | 1,525 | 1,512 | 1,520 | 6,800 | 8 | 101% | 100% | 67% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 107% |
| 20250516 | 1,520 | 1,537 | 1,520 | 1,521 | 3,000 | 1 | 100% | 100% | 44% | ▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 107% |
| 20250519 | 1,514 | 1,535 | 1,510 | 1,510 | 7,100 | -11 | 99% | 100% | 237% | ▼ | 99% | 100% | 105% | 99% | 105% |
| 20250520 | 1,525 | 1,525 | 1,505 | 1,509 | 5,100 | -1 | 100% | 99% | 72% | ▼▼ | 99% | 100% | 105% | 99% | 105% |
| 20250521 | 1,525 | 1,525 | 1,509 | 1,509 | 2,800 | 0 | 100% | 99% | 55% | -- | 101% | 101% | 107% | 99% | 105% |
| 20250522 | 1,506 | 1,517 | 1,506 | 1,517 | 2,500 | 8 | 101% | 101% | 89% | ▲ | 100% | 101% | 106% | 100% | 105% |
| 20250523 | 1,518 | 1,520 | 1,510 | 1,520 | 1,500 | 3 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250526 | 1,530 | 1,538 | 1,520 | 1,526 | 6,200 | 6 | 100% | 100% | 413% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250527 | 1,526 | 1,532 | 1,525 | 1,526 | 2,400 | 0 | 100% | 100% | 39% | -- | 100% | 101% | 0% | 100% | 105% |
| 20250528 | 1,528 | 1,533 | 1,522 | 1,522 | 4,100 | -4 | 100% | 100% | 171% | ▼ | 101% | 104% | 0% | 100% | 105% |
| 20250529 | 1,523 | 1,531 | 1,523 | 1,531 | 2,700 | 9 | 101% | 101% | 66% | ▲ | 100% | 105% | 0% | 100% | 105% |
| 20250530 | 1,522 | 1,534 | 1,522 | 1,525 | 6,200 | -6 | 100% | 100% | 230% | ▼ | 100% | 104% | 0% | 100% | 105% |
| 20250602 | 1,538 | 1,539 | 1,526 | 1,533 | 5,000 | 8 | 101% | 100% | 81% | ▲ | 100% | 104% | 0% | 100% | 105% |
| 20250603 | 1,538 | 1,542 | 1,526 | 1,538 | 9,400 | 5 | 100% | 100% | 188% | ▲▲ | 103% | 0% | 0% | 100% | 105% |
| 20250604 | 1,545 | 1,595 | 1,545 | 1,584 | 17,300 | 46 | 103% | 103% | 184% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 1,599 | 1,608 | 1,566 | 1,600 | 19,600 | 16 | 101% | 100% | 113% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250606 | 1,589 | 1,606 | 1,587 | 1,606 | 23,200 | 6 | 100% | 101% | 118% | ▲▲▲▲▲ | % | % | % | 100% | 107% |
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 | 800 | 88,700 | 0 | 76,600 | 800 | 12,100 |
| 2025-05-23 | 1,300 | 85,100 | 0 | 76,700 | 1,300 | 8,400 |
| 2025-05-16 | 1,600 | 91,000 | 0 | 80,600 | 1,600 | 10,400 |
| 2025-05-09 | 1,600 | 85,500 | 0 | 78,500 | 1,600 | 7,000 |
| 2025-05-02 | 1,200 | 85,600 | 0 | 78,600 | 1,200 | 7,000 |
| 2025-04-25 | 900 | 84,500 | 0 | 77,800 | 900 | 6,700 |
| 2025-04-18 | 900 | 87,100 | 0 | 78,600 | 900 | 8,500 |
| 2025-04-11 | 700 | 87,200 | 0 | 77,300 | 700 | 9,900 |
| 2025-04-04 | 400 | 96,900 | 0 | 78,500 | 400 | 18,400 |
| 2025-03-28 | 300 | 113,700 | 0 | 83,100 | 300 | 30,600 |
| 2025-03-21 | 300 | 116,200 | 0 | 85,500 | 300 | 30,700 |
| 2025-03-14 | 500 | 117,100 | 0 | 84,400 | 500 | 32,700 |
| 2025-03-07 | 800 | 119,100 | 0 | 85,100 | 800 | 34,000 |
| 2025-02-28 | 600 | 118,300 | 0 | 85,700 | 600 | 32,600 |
| 2025-02-21 | 700 | 118,900 | 0 | 85,300 | 700 | 33,600 |
| 2025-02-14 | 1,600 | 121,200 | 0 | 85,900 | 1,600 | 35,300 |
| 2025-02-07 | 1,300 | 135,300 | 0 | 99,200 | 1,300 | 36,100 |
| 2025-01-31 | 1,100 | 139,600 | 0 | 98,500 | 1,100 | 41,100 |
| 2025-01-24 | 1,000 | 116,000 | 0 | 74,400 | 1,000 | 41,600 |
| 2025-01-17 | 1,100 | 118,000 | 0 | 73,600 | 1,100 | 44,400 |
| 2025-01-10 | 1,000 | 113,700 | 0 | 73,600 | 1,000 | 40,100 |
| 2024-12-27 | 1,200 | 114,800 | 0 | 75,200 | 1,200 | 39,600 |
| 2024-12-20 | 1,100 | 125,500 | 0 | 78,500 | 1,100 | 47,000 |
| 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 |
|---|---|---|---|
| 20250512 | 14:40 | 東陽倉 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 14:40 | 東陽倉 | 2025年３月期 決算発表資料 |
| 20250512 | 14:40 | 東陽倉 | 株主還元方針の変更に関するお知らせ |
| 20250512 | 14:40 | 東陽倉 | 役員の異動および人事異動に関するお知らせ |
| 20250210 | 15:00 | 東陽倉 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | 東陽倉 | 株主優待制度の拡充に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V8GF | 350 | 2025-02-18 11:14 | 東陽倉庫株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UH2O | 350 | 2024-10-07 10:29 | 東陽倉庫株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3RG | 350 | 2024-07-29 16:12 | 東陽倉庫株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1YH | 350 | 2024-03-18 16:43 | 東陽倉庫株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9306 | 1 | 東陽倉庫株式会社 | 2025-06-07 12:28:43 |
| 9306 | 2 | 【第146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 | 2025-06-04 19:29:02 |
| 9306 | 2 | 株主還元方針の変更に関するお知らせ | お知らせ | 東陽倉庫株式会社 | 2025-05-12 18:30:20 |
| 9306 | 2 | 株主優待制度の拡充に関するお知らせ | お知らせ | 東陽倉庫株式会社 | 2025-02-10 23:29:43 |
| 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 |