| 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 | 324 | 326 | 322 | 324 | 25,300 | 0 | 100% | 100% | 168% | -- | 99% | 100% | 99% | 98% | 104% |
| 20240925 | 324 | 324 | 321 | 322 | 20,200 | -2 | 99% | 99% | 80% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240926 | 322 | 323 | 321 | 321 | 22,000 | -1 | 100% | 100% | 109% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20240927 | 320 | 324 | 320 | 322 | 24,200 | 1 | 100% | 101% | 110% | ▲ | 101% | 101% | 100% | 98% | 100% |
| 20240930 | 320 | 323 | 320 | 322 | 19,600 | 0 | 100% | 101% | 81% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241001 | 323 | 324 | 322 | 323 | 15,100 | 1 | 100% | 100% | 77% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241002 | 324 | 325 | 322 | 323 | 17,400 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241003 | 324 | 325 | 322 | 324 | 13,700 | 1 | 100% | 100% | 79% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241004 | 323 | 324 | 323 | 324 | 17,200 | 0 | 100% | 100% | 126% | -- | 100% | 98% | 100% | 99% | 101% |
| 20241007 | 323 | 326 | 323 | 324 | 17,900 | 0 | 100% | 100% | 104% | -- | 99% | 99% | 100% | 99% | 101% |
| 20241008 | 323 | 324 | 321 | 321 | 18,900 | -3 | 99% | 99% | 106% | ▼ | 99% | 99% | 100% | 98% | 100% |
| 20241009 | 323 | 323 | 320 | 321 | 27,200 | 0 | 100% | 99% | 144% | -- | 99% | 100% | 101% | 98% | 100% |
| 20241010 | 321 | 322 | 318 | 318 | 28,200 | -3 | 99% | 99% | 104% | ▼ | 99% | 101% | 102% | 98% | 100% |
| 20241011 | 318 | 319 | 316 | 316 | 37,500 | -2 | 99% | 99% | 133% | ▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20241015 | 317 | 322 | 317 | 320 | 27,100 | 4 | 101% | 101% | 72% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20241016 | 318 | 320 | 318 | 320 | 14,200 | 0 | 100% | 101% | 52% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241017 | 320 | 322 | 319 | 320 | 30,100 | 0 | 100% | 100% | 212% | -- | 101% | 100% | 100% | 99% | 101% |
| 20241018 | 318 | 321 | 318 | 321 | 22,800 | 1 | 100% | 101% | 76% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241021 | 320 | 324 | 320 | 321 | 25,700 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241022 | 320 | 322 | 319 | 320 | 25,800 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241023 | 320 | 321 | 319 | 319 | 19,500 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 102% | 100% | 98% | 101% |
| 20241024 | 318 | 320 | 318 | 319 | 34,000 | 0 | 100% | 100% | 174% | -- | 99% | 102% | 100% | 98% | 101% |
| 20241025 | 319 | 320 | 315 | 316 | 37,500 | -3 | 99% | 99% | 110% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241028 | 315 | 319 | 315 | 319 | 30,100 | 3 | 101% | 101% | 80% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241029 | 318 | 320 | 318 | 318 | 18,500 | -1 | 100% | 100% | 61% | ▼ | 102% | 100% | 101% | 98% | 101% |
| 20241030 | 319 | 347 | 317 | 324 | 331,700 | 6 | 102% | 102% | 1793% | ▲ | 102% | 102% | 104% | 100% | 103% |
| 20241031 | 310 | 319 | 310 | 317 | 164,800 | -7 | 98% | 102% | 50% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241101 | 317 | 317 | 313 | 317 | 31,500 | 0 | 100% | 100% | 19% | -- | 100% | 99% | 101% | 98% | 100% |
| 20241105 | 319 | 319 | 316 | 319 | 17,300 | 2 | 101% | 100% | 55% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241106 | 318 | 322 | 317 | 317 | 51,700 | -2 | 99% | 100% | 299% | ▼ | 99% | 99% | 101% | 98% | 100% |
| 20241107 | 321 | 321 | 317 | 317 | 23,200 | 0 | 100% | 99% | 45% | -- | 99% | 99% | 103% | 98% | 100% |
| 20241108 | 319 | 319 | 316 | 316 | 21,700 | -1 | 100% | 99% | 94% | ▼ | 100% | 100% | 105% | 98% | 100% |
| 20241111 | 316 | 318 | 316 | 316 | 13,500 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 105% | 98% | 100% |
| 20241112 | 317 | 318 | 315 | 317 | 33,200 | 1 | 100% | 100% | 246% | ▲ | 100% | 102% | 106% | 98% | 100% |
| 20241113 | 314 | 316 | 313 | 314 | 29,400 | -3 | 99% | 100% | 89% | ▼ | 100% | 102% | 106% | 97% | 100% |
| 20241114 | 314 | 321 | 312 | 315 | 169,900 | 1 | 100% | 100% | 578% | ▲ | 100% | 100% | 105% | 97% | 100% |
| 20241115 | 316 | 318 | 314 | 315 | 48,800 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 106% | 97% | 100% |
| 20241118 | 315 | 318 | 315 | 315 | 20,500 | 0 | 100% | 100% | 42% | -- | 101% | 102% | 105% | 97% | 100% |
| 20241119 | 317 | 319 | 316 | 319 | 23,600 | 4 | 101% | 101% | 115% | ▲ | 99% | 101% | 104% | 98% | 102% |
| 20241120 | 320 | 320 | 315 | 317 | 37,700 | -2 | 99% | 99% | 160% | ▼ | 99% | 101% | 105% | 98% | 101% |
| 20241121 | 318 | 318 | 315 | 315 | 15,400 | -2 | 99% | 99% | 41% | ▼▼ | 100% | 102% | 106% | 97% | 100% |
| 20241122 | 316 | 318 | 315 | 316 | 29,200 | 1 | 100% | 100% | 190% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20241125 | 319 | 322 | 316 | 322 | 43,300 | 6 | 102% | 101% | 148% | ▲▲ | 99% | 99% | 104% | 99% | 103% |
| 20241126 | 323 | 323 | 318 | 321 | 23,500 | -1 | 100% | 99% | 54% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20241127 | 322 | 322 | 318 | 322 | 18,500 | 1 | 100% | 100% | 79% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20241128 | 322 | 322 | 319 | 322 | 21,800 | 0 | 100% | 100% | 118% | -- | 99% | 102% | 104% | 100% | 103% |
| 20241129 | 322 | 322 | 319 | 320 | 22,300 | -2 | 99% | 99% | 102% | ▼ | 100% | 104% | 105% | 99% | 102% |
| 20241202 | 320 | 321 | 318 | 320 | 30,200 | 0 | 100% | 100% | 135% | -- | 101% | 104% | 105% | 99% | 102% |
| 20241203 | 320 | 323 | 320 | 323 | 43,600 | 3 | 101% | 101% | 144% | ▲ | 101% | 102% | 104% | 100% | 103% |
| 20241204 | 323 | 325 | 320 | 325 | 65,500 | 2 | 101% | 101% | 150% | ▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20241205 | 325 | 329 | 324 | 329 | 38,500 | 4 | 101% | 101% | 59% | ▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20241206 | 330 | 332 | 329 | 332 | 40,500 | 3 | 101% | 101% | 105% | ▲▲▲▲ | 98% | 100% | 0% | 100% | 106% |
| 20241209 | 333 | 334 | 328 | 328 | 65,600 | -4 | 99% | 98% | 162% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241210 | 329 | 332 | 328 | 331 | 17,600 | 3 | 101% | 101% | 27% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241211 | 332 | 334 | 330 | 330 | 30,100 | -1 | 100% | 99% | 171% | ▼ | 101% | 102% | 0% | 99% | 105% |
| 20241212 | 330 | 333 | 330 | 333 | 26,300 | 3 | 101% | 101% | 87% | ▲ | 101% | 101% | 0% | 100% | 106% |
| 20241213 | 331 | 333 | 331 | 333 | 21,000 | 0 | 100% | 101% | 80% | -- | 99% | 101% | 0% | 100% | 106% |
| 20241216 | 333 | 334 | 330 | 330 | 30,300 | -3 | 99% | 99% | 144% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241217 | 334 | 334 | 330 | 333 | 23,700 | 3 | 101% | 100% | 78% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20241218 | 333 | 335 | 331 | 335 | 21,200 | 2 | 101% | 101% | 89% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 335 | 336 | 333 | 334 | 25,000 | -1 | 100% | 100% | 118% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20241220 | 334 | 337 | 333 | 335 | 22,800 | 1 | 100% | 100% | 91% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,300 | 100,000 | 0 | 31,000 | 10,300 | 69,000 |
| 2024-12-06 | 9,300 | 104,300 | 0 | 31,500 | 9,300 | 72,800 |
| 2024-11-29 | 5,100 | 92,400 | 0 | 27,100 | 5,100 | 65,300 |
| 2024-11-22 | 6,100 | 90,600 | 0 | 24,600 | 6,100 | 66,000 |
| 2024-11-15 | 6,100 | 81,200 | 0 | 23,500 | 6,100 | 57,700 |
| 2024-11-08 | 5,500 | 81,800 | 0 | 25,600 | 5,500 | 56,200 |
| 2024-11-01 | 5,500 | 56,300 | 0 | 21,500 | 5,500 | 34,800 |
| 2024-10-25 | 5,000 | 47,500 | 0 | 21,100 | 5,000 | 26,400 |
| 2024-10-18 | 4,900 | 71,000 | 0 | 42,600 | 4,900 | 28,400 |
| 2024-10-11 | 5,000 | 73,000 | 0 | 48,100 | 5,000 | 24,900 |
| 2024-10-04 | 4,700 | 80,200 | 0 | 49,700 | 4,700 | 30,500 |
| 2024-09-27 | 5,400 | 86,300 | 0 | 52,700 | 5,400 | 33,600 |
| 2024-09-20 | 6,300 | 87,100 | 0 | 54,300 | 6,300 | 32,800 |
| 2024-09-13 | 9,400 | 96,900 | 0 | 52,500 | 9,400 | 44,400 |
| 2024-09-06 | 9,100 | 88,700 | 0 | 47,600 | 9,100 | 41,100 |
| 2024-08-30 | 8,300 | 97,100 | 0 | 51,900 | 8,300 | 45,200 |
| 2024-08-23 | 11,000 | 84,300 | 0 | 50,300 | 11,000 | 34,000 |
| 2024-08-16 | 10,300 | 86,700 | 0 | 52,900 | 10,300 | 33,800 |
| 2024-08-09 | 10,700 | 74,400 | 0 | 54,500 | 10,700 | 19,900 |
| 2024-08-02 | 9,000 | 94,500 | 0 | 75,600 | 9,000 | 18,900 |
| 2024-07-26 | 9,700 | 113,700 | 0 | 74,000 | 9,700 | 39,700 |
| 2024-07-19 | 9,200 | 116,300 | 0 | 78,300 | 9,200 | 38,000 |
| 2024-07-12 | 9,700 | 121,400 | 0 | 83,700 | 9,700 | 37,700 |
| 2024-07-05 | 9,300 | 110,000 | 0 | 74,200 | 9,300 | 35,800 |
| 2024-06-28 | 8,800 | 111,600 | 0 | 72,300 | 8,800 | 39,300 |
| 2024-06-21 | 11,100 | 114,900 | 0 | 76,200 | 11,100 | 38,700 |
| 2024-06-14 | 11,100 | 114,500 | 0 | 74,100 | 11,100 | 40,400 |
| 2024-06-07 | 13,000 | 104,800 | 0 | 65,900 | 13,000 | 38,900 |
| 2024-05-31 | 13,100 | 114,200 | 0 | 66,700 | 13,100 | 47,500 |
| 2024-05-24 | 13,100 | 111,900 | 0 | 67,200 | 13,100 | 44,700 |
| 2024-05-17 | 13,100 | 117,200 | 0 | 70,100 | 13,100 | 47,100 |
| 2024-05-10 | 14,000 | 110,900 | 0 | 65,500 | 14,000 | 45,400 |
| 2024-05-02 | 14,500 | 113,100 | 0 | 66,800 | 14,500 | 46,300 |
| 2024-04-26 | 15,200 | 115,400 | 0 | 67,400 | 15,200 | 48,000 |
| 2024-04-19 | 15,200 | 108,000 | 0 | 66,000 | 15,200 | 42,000 |
| 2024-04-12 | 18,500 | 141,000 | 0 | 64,700 | 18,500 | 76,300 |
| 2024-04-05 | 27,400 | 142,600 | 0 | 65,500 | 27,400 | 77,100 |
| 2024-03-29 | 23,300 | 135,900 | 0 | 64,600 | 23,300 | 71,300 |
| 2024-03-22 | 185,800 | 146,600 | 135,000 | 67,100 | 50,800 | 79,500 |
| 2024-03-15 | 160,900 | 141,100 | 135,000 | 71,300 | 25,900 | 69,800 |
| 2024-03-08 | 100,000 | 144,500 | 85,400 | 68,100 | 14,600 | 76,400 |
| 2024-03-01 | 11,000 | 136,800 | 0 | 71,000 | 11,000 | 65,800 |
| 2024-02-22 | 8,200 | 133,100 | 0 | 71,100 | 8,200 | 62,000 |
| 2024-02-16 | 6,900 | 128,300 | 0 | 71,300 | 6,900 | 57,000 |
| 2024-02-09 | 7,200 | 132,900 | 0 | 71,300 | 7,200 | 61,600 |
| 2024-02-02 | 12,400 | 141,000 | 0 | 77,100 | 12,400 | 63,900 |
| 2024-01-26 | 13,000 | 123,000 | 0 | 73,300 | 13,000 | 49,700 |
| 2024-01-19 | 9,700 | 112,200 | 0 | 67,400 | 9,700 | 44,800 |
| 2024-01-12 | 8,800 | 112,800 | 0 | 68,100 | 8,800 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:00 | 東海運 | 株主優待制度の内容に関するお知らせ（追加） |
| 20241030 | 15:00 | 東海運 | 2025年3月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 14:00 | 東海運 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240809 | 14:00 | 東海運 | 2025年3月期第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 東海運 | 株主優待制度の変更に関するお知らせ |
| 20240614 | 14:00 | 東海運 | 支配株主等に関する事項について |
| 20240531 | 14:00 | 東海運 | 持分法適用関連会社の解散及び清算に関するお知らせ |
| 20240515 | 14:00 | 東海運 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 東海運 | 2024年３月期業績予想と実績との差異及び配当予想の修正に関するお知らせ |
| 20240515 | 14:00 | 東海運 | 新中期経営計画策定のお知らせ |
| 20240515 | 14:00 | 東海運 | 人事異動に関するお知らせ |
| 20240326 | 14:00 | 東海運 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240315 | 14:00 | 東海運 | コミットメントライン契約締結に関するお知らせ |
| 20240228 | 14:00 | 東海運 | 組織改編および人事異動に関するお知らせ |
| 20240130 | 14:00 | 東海運 | 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 |
|---|---|---|---|
| 9380 | 1 | トップページ｜東 海運株式会社 | 2024-12-21 14:22:35 |
| 9380 | 2 | サステナビリティマネジメント｜東 海運株式会社 | 2024-06-21 21:36:44 |
| 9380 | 2 | IR情報｜東 海運株式会社 | 2024-06-15 05:08:30 |
| 9380 | 2 | 業績・財務情報｜東 海運株式会社 | 2024-06-14 22:15:54 |
| 9380 | 2 | よくあるご質問（IR）｜東 海運株式会社 | 2024-06-14 22:15:52 |
| 9380 | 2 | 電子公告｜東 海運株式会社 | 2024-06-14 22:15:51 |
| 9380 | 2 | IRカレンダー｜東 海運株式会社 | 2024-06-14 22:15:50 |
| 9380 | 2 | 株主総会｜東 海運株式会社 | 2024-06-14 22:15:49 |
| 9380 | 2 | 配当・株主優待制度｜東 海運株式会社 | 2024-06-14 22:15:47 |
| 9380 | 2 | 株式基本情報｜東 海運株式会社 | 2024-06-14 22:15:46 |