| 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 | 1,362 | 1,362 | 1,340 | 1,355 | 4,800 | -7 | 99% | 99% | 31% | ▼ | 98% | 98% | 99% | 99% | 108% |
| 20250311 | 1,369 | 1,372 | 1,343 | 1,343 | 19,500 | -12 | 99% | 98% | 406% | ▼▼ | 99% | 100% | 101% | 99% | 107% |
| 20250312 | 1,343 | 1,350 | 1,333 | 1,333 | 6,200 | -10 | 99% | 99% | 32% | ▼▼▼ | 100% | 100% | 98% | 98% | 106% |
| 20250313 | 1,342 | 1,350 | 1,337 | 1,339 | 3,300 | 6 | 100% | 100% | 53% | ▲ | 100% | 100% | 97% | 98% | 107% |
| 20250314 | 1,339 | 1,349 | 1,339 | 1,339 | 3,300 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 96% | 98% | 107% |
| 20250317 | 1,352 | 1,352 | 1,339 | 1,344 | 3,300 | 5 | 100% | 99% | 100% | ▲ | 99% | 101% | 95% | 99% | 107% |
| 20250318 | 1,347 | 1,347 | 1,333 | 1,339 | 3,700 | -5 | 100% | 99% | 112% | ▼ | 99% | 101% | 95% | 98% | 107% |
| 20250319 | 1,342 | 1,349 | 1,333 | 1,333 | 4,600 | -6 | 100% | 99% | 124% | ▼▼ | 100% | 101% | 94% | 98% | 106% |
| 20250321 | 1,343 | 1,343 | 1,333 | 1,338 | 3,100 | 5 | 100% | 100% | 67% | ▲ | 101% | 101% | 94% | 98% | 107% |
| 20250324 | 1,340 | 1,370 | 1,340 | 1,357 | 9,400 | 19 | 101% | 101% | 303% | ▲▲ | 100% | 96% | 93% | 100% | 108% |
| 20250325 | 1,367 | 1,367 | 1,350 | 1,361 | 4,700 | 4 | 100% | 100% | 50% | ▲▲▲ | 100% | 96% | 93% | 100% | 108% |
| 20250326 | 1,361 | 1,362 | 1,350 | 1,358 | 4,600 | -3 | 100% | 100% | 98% | ▼ | 100% | 96% | 94% | 100% | 108% |
| 20250327 | 1,351 | 1,355 | 1,350 | 1,355 | 3,600 | -3 | 100% | 100% | 78% | ▼▼ | 98% | 95% | 95% | 99% | 108% |
| 20250328 | 1,339 | 1,339 | 1,307 | 1,313 | 6,900 | -42 | 97% | 98% | 192% | ▼▼▼ | 99% | 97% | 97% | 96% | 105% |
| 20250331 | 1,313 | 1,313 | 1,290 | 1,305 | 5,200 | -8 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 96% | 98% | 96% | 100% |
| 20250401 | 1,306 | 1,306 | 1,291 | 1,294 | 3,600 | -11 | 99% | 99% | 69% | ▼▼▼▼▼ | 99% | 96% | 99% | 95% | 100% |
| 20250402 | 1,294 | 1,294 | 1,275 | 1,275 | 3,500 | -19 | 99% | 99% | 97% | ▼▼▼▼▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20250403 | 1,270 | 1,278 | 1,262 | 1,274 | 6,800 | -1 | 100% | 100% | 194% | ▼▼▼▼▼▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20250404 | 1,250 | 1,264 | 1,221 | 1,259 | 20,300 | -15 | 99% | 101% | 299% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 102% | 92% | 100% |
| 20250408 | 1,250 | 1,258 | 1,227 | 1,240 | 9,000 | -19 | 98% | 99% | 44% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 103% | 91% | 100% |
| 20250409 | 1,240 | 1,241 | 1,205 | 1,217 | 5,900 | -23 | 98% | 98% | 66% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20250410 | 1,247 | 1,259 | 1,226 | 1,241 | 5,900 | 24 | 102% | 100% | 100% | ▲ | 101% | 101% | 104% | 91% | 102% |
| 20250411 | 1,233 | 1,244 | 1,233 | 1,244 | 4,900 | 3 | 100% | 101% | 83% | ▲▲ | 100% | 101% | 104% | 91% | 102% |
| 20250414 | 1,248 | 1,248 | 1,238 | 1,243 | 1,800 | -1 | 100% | 100% | 37% | ▼ | 100% | 102% | 106% | 91% | 102% |
| 20250415 | 1,243 | 1,251 | 1,243 | 1,249 | 3,200 | 6 | 100% | 100% | 178% | ▲ | 100% | 102% | 107% | 92% | 103% |
| 20250416 | 1,245 | 1,248 | 1,240 | 1,248 | 3,300 | -1 | 100% | 100% | 103% | ▼ | 100% | 102% | 108% | 92% | 103% |
| 20250417 | 1,241 | 1,245 | 1,240 | 1,245 | 1,700 | -3 | 100% | 100% | 52% | ▼▼ | 101% | 102% | 108% | 91% | 102% |
| 20250418 | 1,246 | 1,271 | 1,240 | 1,262 | 7,700 | 17 | 101% | 101% | 453% | ▲ | 100% | 101% | 106% | 93% | 104% |
| 20250421 | 1,261 | 1,270 | 1,252 | 1,265 | 4,000 | 3 | 100% | 100% | 52% | ▲▲ | 100% | 101% | 107% | 93% | 104% |
| 20250422 | 1,255 | 1,265 | 1,255 | 1,261 | 2,600 | -4 | 100% | 100% | 65% | ▼ | 99% | 99% | 105% | 93% | 104% |
| 20250423 | 1,282 | 1,282 | 1,263 | 1,263 | 5,800 | 2 | 100% | 99% | 223% | ▲ | 100% | 100% | 106% | 93% | 104% |
| 20250424 | 1,269 | 1,274 | 1,260 | 1,269 | 2,800 | 6 | 100% | 100% | 48% | ▲▲ | 99% | 99% | 105% | 94% | 104% |
| 20250425 | 1,279 | 1,279 | 1,268 | 1,272 | 4,900 | 3 | 100% | 99% | 175% | ▲▲▲ | 100% | 100% | 105% | 97% | 105% |
| 20250428 | 1,272 | 1,272 | 1,267 | 1,269 | 3,100 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 106% | 97% | 104% |
| 20250430 | 1,270 | 1,275 | 1,270 | 1,275 | 2,300 | 6 | 100% | 100% | 74% | ▲ | 100% | 100% | 105% | 99% | 105% |
| 20250501 | 1,275 | 1,287 | 1,268 | 1,271 | 2,200 | -4 | 100% | 100% | 96% | ▼ | 100% | 101% | 105% | 100% | 104% |
| 20250502 | 1,274 | 1,280 | 1,268 | 1,271 | 2,200 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 105% | 100% | 104% |
| 20250507 | 1,271 | 1,273 | 1,269 | 1,273 | 2,300 | 2 | 100% | 100% | 105% | ▲ | 100% | 104% | 106% | 100% | 105% |
| 20250508 | 1,273 | 1,284 | 1,273 | 1,275 | 2,300 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 105% | 100% | 105% |
| 20250509 | 1,280 | 1,280 | 1,274 | 1,275 | 1,300 | 0 | 100% | 100% | 57% | -- | 101% | 105% | 106% | 100% | 105% |
| 20250512 | 1,271 | 1,284 | 1,269 | 1,284 | 5,600 | 9 | 101% | 101% | 431% | ▲ | 101% | 104% | 104% | 100% | 103% |
| 20250513 | 1,293 | 1,312 | 1,293 | 1,300 | 8,900 | 16 | 101% | 101% | 159% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250514 | 1,309 | 1,322 | 1,302 | 1,318 | 4,700 | 18 | 101% | 101% | 53% | ▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20250515 | 1,318 | 1,325 | 1,309 | 1,323 | 5,600 | 5 | 100% | 100% | 119% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20250516 | 1,331 | 1,339 | 1,311 | 1,336 | 11,100 | 13 | 101% | 100% | 198% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20250519 | 1,336 | 1,341 | 1,329 | 1,340 | 9,100 | 4 | 100% | 100% | 82% | ▲▲▲▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20250520 | 1,340 | 1,342 | 1,320 | 1,326 | 6,900 | -14 | 99% | 99% | 76% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20250521 | 1,323 | 1,326 | 1,320 | 1,321 | 13,900 | -5 | 100% | 100% | 201% | ▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20250522 | 1,326 | 1,326 | 1,308 | 1,323 | 5,500 | 2 | 100% | 100% | 40% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20250523 | 1,330 | 1,340 | 1,305 | 1,320 | 8,100 | -3 | 100% | 99% | 147% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20250526 | 1,313 | 1,338 | 1,313 | 1,321 | 1,500 | 1 | 100% | 101% | 19% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20250527 | 1,319 | 1,323 | 1,310 | 1,322 | 1,700 | 1 | 100% | 100% | 113% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20250528 | 1,335 | 1,335 | 1,310 | 1,321 | 4,300 | -1 | 100% | 99% | 253% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20250529 | 1,321 | 1,327 | 1,321 | 1,327 | 2,000 | 6 | 100% | 100% | 47% | ▲ | 100% | 102% | 0% | 99% | 104% |
| 20250530 | 1,323 | 1,338 | 1,321 | 1,323 | 2,600 | -4 | 100% | 100% | 130% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20250602 | 1,330 | 1,339 | 1,330 | 1,333 | 2,300 | 10 | 101% | 100% | 88% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250603 | 1,338 | 1,344 | 1,335 | 1,337 | 5,900 | 4 | 100% | 100% | 257% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 1,340 | 1,345 | 1,340 | 1,345 | 1,700 | 8 | 101% | 100% | 29% | ▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250605 | 1,345 | 1,345 | 1,337 | 1,337 | 3,400 | -8 | 99% | 99% | 200% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250606 | 1,345 | 1,355 | 1,335 | 1,342 | 3,700 | 5 | 100% | 100% | 109% | ▲ | % | % | % | 100% | 105% |
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 | 300 | 76,000 | 0 | 68,000 | 300 | 8,000 |
| 2025-05-23 | 500 | 74,900 | 0 | 67,300 | 500 | 7,600 |
| 2025-05-16 | 700 | 73,400 | 0 | 66,200 | 700 | 7,200 |
| 2025-05-09 | 300 | 73,000 | 0 | 65,500 | 300 | 7,500 |
| 2025-05-02 | 400 | 73,500 | 0 | 65,700 | 400 | 7,800 |
| 2025-04-25 | 700 | 73,900 | 0 | 65,700 | 700 | 8,200 |
| 2025-04-18 | 900 | 74,500 | 0 | 65,800 | 900 | 8,700 |
| 2025-04-11 | 700 | 75,100 | 0 | 66,400 | 700 | 8,700 |
| 2025-04-04 | 400 | 88,800 | 0 | 76,600 | 400 | 12,200 |
| 2025-03-28 | 400 | 88,700 | 0 | 77,700 | 400 | 11,000 |
| 2025-03-21 | 500 | 87,300 | 0 | 77,100 | 500 | 10,200 |
| 2025-03-14 | 500 | 87,300 | 0 | 76,900 | 500 | 10,400 |
| 2025-03-07 | 1,200 | 88,400 | 0 | 76,500 | 1,200 | 11,900 |
| 2025-02-28 | 900 | 93,300 | 0 | 82,200 | 900 | 11,100 |
| 2025-02-21 | 400 | 92,700 | 0 | 81,100 | 400 | 11,600 |
| 2025-02-14 | 700 | 97,000 | 0 | 86,200 | 700 | 10,800 |
| 2025-02-07 | 900 | 97,900 | 0 | 86,500 | 900 | 11,400 |
| 2025-01-31 | 1,000 | 100,100 | 0 | 87,900 | 1,000 | 12,200 |
| 2025-01-24 | 400 | 93,100 | 0 | 84,400 | 400 | 8,700 |
| 2025-01-17 | 800 | 94,800 | 0 | 85,200 | 800 | 9,600 |
| 2025-01-10 | 500 | 94,000 | 0 | 84,400 | 500 | 9,600 |
| 2024-12-27 | 400 | 99,400 | 0 | 85,100 | 400 | 14,300 |
| 2024-12-20 | 400 | 99,100 | 0 | 85,000 | 400 | 14,100 |
| 2024-12-13 | 2,100 | 92,700 | 0 | 79,200 | 2,100 | 13,500 |
| 2024-12-06 | 1,500 | 94,300 | 0 | 78,700 | 1,500 | 15,600 |
| 2024-11-29 | 1,300 | 93,500 | 100 | 77,600 | 1,200 | 15,900 |
| 2024-11-22 | 400 | 94,300 | 0 | 77,800 | 400 | 16,500 |
| 2024-11-15 | 400 | 95,600 | 0 | 79,600 | 400 | 16,000 |
| 2024-11-08 | 500 | 94,900 | 0 | 78,700 | 500 | 16,200 |
| 2024-11-01 | 2,100 | 94,100 | 0 | 76,500 | 2,100 | 17,600 |
| 2024-10-25 | 1,400 | 95,700 | 0 | 76,200 | 1,400 | 19,500 |
| 2024-10-18 | 1,400 | 95,400 | 0 | 75,700 | 1,400 | 19,700 |
| 2024-10-11 | 800 | 95,900 | 0 | 75,700 | 800 | 20,200 |
| 2024-10-04 | 1,700 | 94,700 | 0 | 75,200 | 1,700 | 19,500 |
| 2024-09-27 | 1,700 | 94,600 | 0 | 75,000 | 1,700 | 19,600 |
| 2024-09-20 | 2,000 | 108,500 | 0 | 83,700 | 2,000 | 24,800 |
| 2024-09-13 | 2,300 | 109,800 | 0 | 83,800 | 2,300 | 26,000 |
| 2024-09-06 | 3,200 | 115,900 | 0 | 87,200 | 3,200 | 28,700 |
| 2024-08-30 | 3,500 | 116,000 | 0 | 89,300 | 3,500 | 26,700 |
| 2024-08-23 | 4,300 | 117,700 | 0 | 88,000 | 4,300 | 29,700 |
| 2024-08-16 | 4,200 | 120,800 | 0 | 90,600 | 4,200 | 30,200 |
| 2024-08-09 | 3,100 | 121,600 | 0 | 89,800 | 3,100 | 31,800 |
| 2024-08-02 | 900 | 124,000 | 0 | 95,400 | 900 | 28,600 |
| 2024-07-26 | 2,000 | 117,600 | 0 | 92,400 | 2,000 | 25,200 |
| 2024-07-19 | 2,500 | 126,000 | 0 | 95,600 | 2,500 | 30,400 |
| 2024-07-12 | 2,400 | 123,500 | 0 | 96,400 | 2,400 | 27,100 |
| 2024-07-05 | 2,100 | 115,100 | 0 | 91,800 | 2,100 | 23,300 |
| 2024-06-28 | 900 | 110,100 | 0 | 88,400 | 900 | 21,700 |
| 2024-06-21 | 1,000 | 111,800 | 0 | 89,000 | 1,000 | 22,800 |
| 2024-06-14 | 1,200 | 111,900 | 0 | 89,300 | 1,200 | 22,600 |
| 2024-06-07 | 1,300 | 112,900 | 0 | 89,400 | 1,300 | 23,500 |
| 2024-05-31 | 1,800 | 63,700 | 0 | 39,000 | 1,800 | 24,700 |
| 2024-05-24 | 1,700 | 63,100 | 0 | 39,000 | 1,700 | 24,100 |
| 2024-05-17 | 1,300 | 65,400 | 0 | 40,700 | 1,300 | 24,700 |
| 2024-05-10 | 1,600 | 60,700 | 0 | 37,400 | 1,600 | 23,300 |
| 2024-05-02 | 1,700 | 63,300 | 0 | 39,700 | 1,700 | 23,600 |
| 2024-04-26 | 1,300 | 61,300 | 0 | 39,200 | 1,300 | 22,100 |
| 2024-04-19 | 600 | 53,500 | 0 | 33,500 | 600 | 20,000 |
| 2024-04-12 | 1,100 | 48,200 | 0 | 29,300 | 1,100 | 18,900 |
| 2024-04-05 | 100 | 45,900 | 0 | 28,400 | 100 | 17,500 |
| 2024-03-29 | 100 | 43,800 | 0 | 28,000 | 100 | 15,800 |
| 2024-03-22 | 200 | 87,700 | 0 | 80,100 | 200 | 7,600 |
| 2024-03-15 | 800 | 90,800 | 0 | 82,000 | 800 | 8,800 |
| 2024-03-08 | 700 | 100,700 | 0 | 81,500 | 700 | 19,200 |
| 2024-03-01 | 600 | 115,500 | 0 | 85,800 | 600 | 29,700 |
| 2024-02-22 | 300 | 127,100 | 0 | 76,900 | 300 | 50,200 |
| 2024-02-16 | 200 | 130,800 | 0 | 73,200 | 200 | 57,600 |
| 2024-02-09 | 200 | 144,000 | 0 | 72,600 | 200 | 71,400 |
| 2024-02-02 | 700 | 147,500 | 0 | 72,600 | 700 | 74,900 |
| 2024-01-26 | 600 | 142,800 | 0 | 72,600 | 600 | 70,200 |
| 2024-01-19 | 300 | 140,500 | 0 | 71,800 | 300 | 68,700 |
| 2024-01-12 | 300 | 139,000 | 0 | 70,500 | 300 | 68,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 14:00 | 東洋埠頭 | 自己株式の取得状況に関するお知らせ |
| 20250501 | 14:00 | 東洋埠頭 | 自己株式の取得状況に関するお知らせ |
| 20250401 | 14:00 | 東洋埠頭 | 自己株式の取得状況に関するお知らせ |
| 20250228 | 17:00 | 東洋埠頭 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250228 | 17:00 | 東洋埠頭 | 組織変更及び人事異動に関するお知らせ |
| 20250204 | 16:00 | 東洋埠頭 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | 東洋埠頭 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | 東洋埠頭 | 2025年３月期 通期業績予想の修正に関するお知らせ |
| 20240827 | 15:00 | 東洋埠頭 | （開示事項の経過）当社に対する損害賠償請求訴訟の請求金額変更に関するお知らせ |
| 20240731 | 16:00 | 東洋埠頭 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240228 | 14:00 | 東洋埠頭 | 組織変更及び人事異動に関するお知らせ |
| 20240205 | 16:00 | 東洋埠頭 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCZ7 | 360 | 2025-03-10 15:10 | 東洋埠頭株式会社 | 太平洋セメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCRE | 350 | 2025-03-07 10:14 | 東洋埠頭（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100VCW6 | 350 | 2025-03-06 16:01 | 東洋埠頭株式会社 | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| S100VBR3 | 350 | 2025-03-06 15:50 | 東洋埠頭株式会社 | 太平洋セメント株式会社 | 大量保有報告書 |
| S100U3SV | 350 | 2024-07-29 16:24 | 東洋埠頭株式会社 | 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） |
| S100SZ0H | 350 | 2024-03-04 14:02 | 東洋埠頭株式会社 | 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 |
|---|---|---|---|
| 9351 | 1 | 東洋埠頭株式会社 | 2025-06-07 00:28:20 |
| 9351 | 2 | FAQ・お問い合わせ | 東洋埠頭株式会社 | 2024-06-18 09:55:27 |
| 9351 | 2 | IR情報 | 東洋埠頭株式会社 | 2024-06-15 05:07:21 |
| 9351 | 2 | 決算説明資料 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:37 |
| 9351 | 2 | 株主通信 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:36 |
| 9351 | 2 | 有価証券報告書・四半期報告書 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:35 |
| 9351 | 2 | 決算短信 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:34 |
| 9351 | 2 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:33 |
| 9351 | 2 | 電子公告 | 株式情報 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:31 |
| 9351 | 2 | 配当情報 | 株式情報 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:30 |