| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,230 | 5,320 | 5,219 | 5,244 | 770,800 | -7 | 100% | 100% | 152% | ▼▼ | 100% | 102% | 103% | 99% | 116% |
| 20240726 | 5,293 | 5,349 | 5,259 | 5,287 | 480,600 | 43 | 101% | 100% | 62% | ▲ | 102% | 101% | 105% | 100% | 117% |
| 20240729 | 5,262 | 5,367 | 5,239 | 5,360 | 579,300 | 73 | 101% | 102% | 121% | ▲▲ | 99% | 95% | 103% | 100% | 119% |
| 20240730 | 5,430 | 5,432 | 5,360 | 5,393 | 460,700 | 33 | 101% | 99% | 80% | ▲▲▲ | 100% | 93% | 104% | 100% | 120% |
| 20240731 | 5,416 | 5,418 | 5,327 | 5,418 | 683,700 | 25 | 100% | 100% | 148% | ▲▲▲▲ | 99% | 96% | 105% | 100% | 120% |
| 20240801 | 5,365 | 5,374 | 5,279 | 5,298 | 603,600 | -120 | 98% | 99% | 88% | ▼ | 99% | 101% | 108% | 98% | 118% |
| 20240802 | 5,201 | 5,227 | 5,141 | 5,141 | 745,700 | -157 | 97% | 99% | 124% | ▼▼ | 96% | 106% | 114% | 95% | 114% |
| 20240805 | 4,953 | 5,113 | 4,748 | 4,777 | 1,149,000 | -364 | 93% | 96% | 154% | ▼▼▼ | 101% | 106% | 116% | 88% | 106% |
| 20240806 | 4,987 | 5,179 | 4,947 | 5,055 | 727,100 | 278 | 106% | 101% | 63% | ▲ | 104% | 108% | 117% | 93% | 112% |
| 20240807 | 4,962 | 5,238 | 4,962 | 5,165 | 491,300 | 110 | 102% | 104% | 68% | ▲▲ | 102% | 104% | 114% | 95% | 115% |
| 20240808 | 5,139 | 5,293 | 5,130 | 5,233 | 402,000 | 68 | 101% | 102% | 82% | ▲▲▲ | 100% | 100% | 111% | 97% | 116% |
| 20240809 | 5,280 | 5,320 | 5,221 | 5,270 | 484,700 | 37 | 101% | 100% | 121% | ▲▲▲▲ | 100% | 99% | 111% | 97% | 117% |
| 20240813 | 5,300 | 5,324 | 5,238 | 5,310 | 455,200 | 40 | 101% | 100% | 94% | ▲▲▲▲▲ | 101% | 100% | 112% | 98% | 117% |
| 20240814 | 5,320 | 5,381 | 5,288 | 5,347 | 320,800 | 37 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 100% | 100% | 112% | 99% | 112% |
| 20240815 | 5,315 | 5,357 | 5,268 | 5,303 | 396,700 | -44 | 99% | 100% | 124% | ▼ | 99% | 102% | 112% | 98% | 111% |
| 20240816 | 5,301 | 5,303 | 5,197 | 5,253 | 544,400 | -50 | 99% | 99% | 137% | ▼▼ | 100% | 104% | 114% | 97% | 110% |
| 20240819 | 5,247 | 5,293 | 5,161 | 5,221 | 379,100 | -32 | 99% | 100% | 70% | ▼▼▼ | 101% | 105% | 113% | 96% | 109% |
| 20240820 | 5,250 | 5,352 | 5,237 | 5,327 | 338,600 | 106 | 102% | 101% | 89% | ▲ | 100% | 105% | 112% | 98% | 112% |
| 20240821 | 5,327 | 5,364 | 5,305 | 5,330 | 270,400 | 3 | 100% | 100% | 80% | ▲▲ | 101% | 105% | 112% | 98% | 112% |
| 20240822 | 5,332 | 5,399 | 5,317 | 5,384 | 417,500 | 54 | 101% | 101% | 154% | ▲▲▲ | 101% | 104% | 110% | 99% | 113% |
| 20240823 | 5,420 | 5,488 | 5,410 | 5,456 | 478,300 | 72 | 101% | 101% | 115% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 114% |
| 20240826 | 5,500 | 5,546 | 5,443 | 5,528 | 851,700 | 72 | 101% | 101% | 178% | ▲▲▲▲▲ | 102% | 102% | 108% | 100% | 116% |
| 20240827 | 5,511 | 5,622 | 5,507 | 5,602 | 1,098,000 | 74 | 101% | 102% | 129% | ▲▲▲▲▲▲ | 101% | 104% | 106% | 100% | 117% |
| 20240828 | 5,575 | 5,614 | 5,535 | 5,614 | 1,997,600 | 12 | 100% | 101% | 182% | ▲▲▲▲▲▲▲ | 100% | 103% | 107% | 100% | 118% |
| 20240829 | 5,600 | 5,626 | 5,545 | 5,626 | 844,200 | 12 | 100% | 100% | 42% | ▲▲▲▲▲▲▲▲ | 99% | 103% | 105% | 100% | 118% |
| 20240830 | 5,655 | 5,718 | 5,568 | 5,601 | 746,400 | -25 | 100% | 99% | 88% | ▼ | 101% | 105% | 107% | 100% | 117% |
| 20240902 | 5,581 | 5,634 | 5,575 | 5,610 | 333,900 | 9 | 100% | 101% | 45% | ▲ | 103% | 105% | 106% | 100% | 117% |
| 20240903 | 5,638 | 5,792 | 5,635 | 5,788 | 485,800 | 178 | 103% | 103% | 145% | ▲▲ | 101% | 105% | 105% | 100% | 115% |
| 20240904 | 5,700 | 5,811 | 5,691 | 5,777 | 468,600 | -11 | 100% | 101% | 96% | ▼ | 102% | 104% | 104% | 100% | 112% |
| 20240905 | 5,737 | 5,913 | 5,737 | 5,845 | 563,800 | 68 | 101% | 102% | 120% | ▲ | 99% | 100% | 101% | 100% | 112% |
| 20240906 | 5,890 | 5,963 | 5,798 | 5,849 | 601,800 | 4 | 100% | 99% | 107% | ▲▲ | 102% | 102% | 103% | 100% | 112% |
| 20240909 | 5,800 | 5,894 | 5,800 | 5,894 | 340,300 | 45 | 101% | 102% | 57% | ▲▲▲ | 101% | 99% | 101% | 100% | 113% |
| 20240910 | 5,879 | 5,964 | 5,863 | 5,958 | 323,800 | 64 | 101% | 101% | 95% | ▲▲▲▲ | 97% | 98% | 100% | 100% | 114% |
| 20240911 | 5,959 | 5,960 | 5,721 | 5,761 | 433,400 | -197 | 97% | 97% | 134% | ▼ | 102% | 102% | 101% | 97% | 110% |
| 20240912 | 5,797 | 5,900 | 5,786 | 5,895 | 526,500 | 134 | 102% | 102% | 121% | ▲ | 100% | 101% | 100% | 99% | 113% |
| 20240913 | 5,848 | 5,893 | 5,767 | 5,822 | 449,400 | -73 | 99% | 100% | 85% | ▼ | 100% | 101% | 100% | 98% | 112% |
| 20240917 | 5,840 | 5,859 | 5,746 | 5,845 | 452,600 | 23 | 100% | 100% | 101% | ▲ | 100% | 100% | 99% | 98% | 110% |
| 20240918 | 5,860 | 5,910 | 5,811 | 5,866 | 339,000 | 21 | 100% | 100% | 75% | ▲▲ | 100% | 100% | 99% | 98% | 110% |
| 20240919 | 5,881 | 5,939 | 5,875 | 5,885 | 337,400 | 19 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 98% | 99% | 109% |
| 20240920 | 5,930 | 5,960 | 5,893 | 5,903 | 538,800 | 18 | 100% | 100% | 160% | ▲▲▲▲ | 99% | 101% | 99% | 99% | 108% |
| 20240924 | 5,903 | 5,926 | 5,824 | 5,824 | 416,900 | -79 | 99% | 99% | 77% | ▼ | 100% | 100% | 100% | 98% | 105% |
| 20240925 | 5,816 | 5,872 | 5,794 | 5,831 | 522,500 | 7 | 100% | 100% | 125% | ▲ | 101% | 100% | 99% | 98% | 104% |
| 20240926 | 5,860 | 5,904 | 5,853 | 5,904 | 536,500 | 73 | 101% | 101% | 103% | ▲▲ | 101% | 98% | 99% | 99% | 105% |
| 20240927 | 5,894 | 5,966 | 5,889 | 5,966 | 379,800 | 62 | 101% | 101% | 71% | ▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20240930 | 5,787 | 5,876 | 5,782 | 5,813 | 555,900 | -153 | 97% | 100% | 146% | ▼ | 100% | 100% | 100% | 97% | 104% |
| 20241001 | 5,809 | 5,832 | 5,748 | 5,832 | 424,800 | 19 | 100% | 100% | 76% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20241002 | 5,801 | 5,828 | 5,638 | 5,672 | 556,400 | -160 | 97% | 98% | 131% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241003 | 5,816 | 5,829 | 5,746 | 5,797 | 412,300 | 125 | 102% | 100% | 74% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241004 | 5,796 | 5,837 | 5,773 | 5,794 | 366,100 | -3 | 100% | 100% | 89% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241007 | 5,846 | 5,864 | 5,815 | 5,818 | 371,600 | 24 | 100% | 100% | 102% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241008 | 5,766 | 5,835 | 5,758 | 5,810 | 344,900 | -8 | 100% | 101% | 93% | ▼ | 98% | 97% | 0% | 97% | 102% |
| 20241009 | 5,855 | 5,870 | 5,767 | 5,767 | 327,400 | -43 | 99% | 98% | 95% | ▼▼ | 99% | 100% | 0% | 97% | 102% |
| 20241010 | 5,810 | 5,810 | 5,741 | 5,780 | 350,700 | 13 | 100% | 99% | 107% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241011 | 5,789 | 5,796 | 5,700 | 5,731 | 463,900 | -49 | 99% | 99% | 132% | ▼ | 100% | 103% | 0% | 96% | 101% |
| 20241015 | 5,675 | 5,714 | 5,621 | 5,682 | 710,000 | -49 | 99% | 100% | 153% | ▼▼ | 97% | 101% | 0% | 95% | 100% |
| 20241016 | 5,777 | 5,859 | 5,567 | 5,580 | 1,014,500 | -102 | 98% | 97% | 143% | ▼▼▼ | 103% | 104% | 0% | 94% | 100% |
| 20241017 | 5,615 | 5,850 | 5,602 | 5,786 | 890,000 | 206 | 104% | 103% | 88% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 5,829 | 5,854 | 5,773 | 5,813 | 412,200 | 27 | 100% | 100% | 46% | ▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20241021 | 5,840 | 5,865 | 5,791 | 5,826 | 447,000 | 13 | 100% | 100% | 108% | ▲▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 5,817 | 5,853 | 5,762 | 5,814 | 475,400 | -12 | 100% | 100% | 106% | ▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 139,000 | 89,100 | 22,700 | 25,700 | 116,300 | 63,400 |
| 2024-10-11 | 138,500 | 85,100 | 15,200 | 22,200 | 123,300 | 62,900 |
| 2024-10-04 | 139,100 | 60,600 | 16,900 | 21,100 | 122,200 | 39,500 |
| 2024-09-27 | 151,900 | 48,700 | 14,700 | 16,900 | 137,200 | 31,800 |
| 2024-09-20 | 150,300 | 53,400 | 13,700 | 18,700 | 136,600 | 34,700 |
| 2024-09-13 | 137,000 | 72,700 | 12,800 | 19,900 | 124,200 | 52,800 |
| 2024-09-06 | 127,300 | 67,200 | 11,300 | 21,300 | 116,000 | 45,900 |
| 2024-08-30 | 100,900 | 88,100 | 16,900 | 23,200 | 84,000 | 64,900 |
| 2024-08-23 | 427,400 | 84,000 | 358,600 | 24,200 | 68,800 | 59,800 |
| 2024-08-16 | 141,400 | 88,400 | 94,000 | 25,500 | 47,400 | 62,900 |
| 2024-08-09 | 62,600 | 86,500 | 30,000 | 28,200 | 32,600 | 58,300 |
| 2024-08-02 | 73,600 | 174,100 | 15,200 | 86,400 | 58,400 | 87,700 |
| 2024-07-26 | 95,700 | 210,800 | 14,200 | 128,800 | 81,500 | 82,000 |
| 2024-07-19 | 97,300 | 354,700 | 12,800 | 174,400 | 84,500 | 180,300 |
| 2024-07-12 | 26,800 | 461,500 | 7,300 | 212,300 | 19,500 | 249,200 |
| 2024-07-05 | 27,400 | 363,100 | 5,300 | 169,100 | 22,100 | 194,000 |
| 2024-06-28 | 14,700 | 289,000 | 5,200 | 86,600 | 9,500 | 202,400 |
| 2024-06-21 | 13,300 | 297,600 | 4,700 | 88,300 | 8,600 | 209,300 |
| 2024-06-14 | 16,800 | 322,100 | 5,100 | 92,100 | 11,700 | 230,000 |
| 2024-06-07 | 34,700 | 154,600 | 10,900 | 53,000 | 23,800 | 101,600 |
| 2024-05-31 | 25,300 | 198,200 | 5,400 | 59,800 | 19,900 | 138,400 |
| 2024-05-24 | 21,900 | 195,900 | 4,800 | 57,300 | 17,100 | 138,600 |
| 2024-05-17 | 23,100 | 174,800 | 4,900 | 52,200 | 18,200 | 122,600 |
| 2024-05-10 | 27,200 | 172,700 | 5,100 | 67,400 | 22,100 | 105,300 |
| 2024-05-02 | 27,000 | 165,000 | 5,600 | 63,500 | 21,400 | 101,500 |
| 2024-04-26 | 32,300 | 159,100 | 5,600 | 64,800 | 26,700 | 94,300 |
| 2024-04-19 | 44,000 | 260,100 | 6,900 | 147,300 | 37,100 | 112,800 |
| 2024-04-12 | 21,900 | 276,700 | 4,700 | 78,200 | 17,200 | 198,500 |
| 2024-04-05 | 24,700 | 268,900 | 5,200 | 73,200 | 19,500 | 195,700 |
| 2024-03-29 | 29,100 | 251,000 | 5,700 | 69,300 | 23,400 | 181,700 |
| 2024-03-22 | 26,800 | 223,300 | 5,800 | 63,200 | 21,000 | 160,100 |
| 2024-03-15 | 24,300 | 263,600 | 6,000 | 75,300 | 18,300 | 188,300 |
| 2024-03-08 | 22,900 | 285,300 | 6,200 | 78,700 | 16,700 | 206,600 |
| 2024-03-01 | 31,700 | 273,800 | 8,400 | 79,300 | 23,300 | 194,500 |
| 2024-02-22 | 469,100 | 324,800 | 440,800 | 80,500 | 28,300 | 244,300 |
| 2024-02-16 | 87,200 | 370,600 | 74,100 | 98,600 | 13,100 | 272,000 |
| 2024-02-09 | 54,500 | 442,500 | 38,200 | 98,100 | 16,300 | 344,400 |
| 2024-02-02 | 33,600 | 353,600 | 17,100 | 68,200 | 16,500 | 285,400 |
| 2024-01-26 | 28,900 | 349,300 | 9,500 | 63,000 | 19,400 | 286,300 |
| 2024-01-19 | 44,100 | 329,300 | 9,200 | 66,400 | 34,900 | 262,900 |
| 2024-01-12 | 28,900 | 237,300 | 15,900 | 45,500 | 13,000 | 191,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | J.P. MORGAN SECURITIES PLC | 558,927 | 0.29% | ▼ | -451,700 | 5,737 | 5,913 | 5,737 | 5,845 | 563,800 |
| 2024-09-03 | J.P. MORGAN SECURITIES PLC | 1,010,627 | 0.54% | ▲ | 5,638 | 5,792 | 5,635 | 5,788 | 485,800 | |
| 2024-04-22 | J.P. MORGAN SECURITIES PLC | 771,275 | 0.41% | ▼ | -282,800 | 5,442 | 5,558 | 5,414 | 5,488 | 1,074,300 |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 1,054,075 | 0.56% | ▲ | 5,395 | 5,473 | 5,370 | 5,402 | 1,094,700 | |
| 2024-04-10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 721,300 | 0.38% | ▼ | -399,400 | 4,970 | 5,021 | 4,874 | 4,880 | 387,900 |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,120,700 | 0.60% | ▼ | -444,200 | 4,855 | 4,857 | 4,821 | 4,855 | 274,600 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,564,900 | 0.83% | ▲ | 399,200 | 4,998 | 5,073 | 4,932 | 5,048 | 963,300 |
| 2024-03-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,165,700 | 0.62% | ▲ | 4,930 | 4,941 | 4,871 | 4,923 | 503,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8EO | 350 | 2024-04-19 15:01 | 東宝株式会社 | エイチ・ツー・オー リテイリング株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9602 | 1 | 東宝株式会社 | 2024-10-23 05:27:23 |
| 9602 | 2 | 電子公告 | 東宝株式会社 | 2024-06-19 14:58:43 |
| 9602 | 2 | 株主メモ | 東宝株式会社 | 2024-06-19 14:58:42 |
| 9602 | 2 | 株主優待制度 | 東宝株式会社 | 2024-06-19 14:58:40 |
| 9602 | 2 | 株式・株主情報 | 東宝株式会社 | 2024-06-19 14:58:39 |
| 9602 | 2 | IRカレンダー | 東宝株式会社 | 2024-06-19 14:58:38 |
| 9602 | 2 | 業績ハイライト | 東宝株式会社 | 2024-06-19 14:58:36 |
| 9602 | 2 | IRライブラリ | 東宝株式会社 | 2024-06-19 14:58:34 |
| 9602 | 2 | IR / 株式・株主情報 | 東宝株式会社 | 2024-06-15 13:35:56 |
| 9602 | 3 | 不動産事業 | 東宝株式会社 | 2024-06-15 13:35:57 |