| 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 | 4,530 | 4,550 | 4,485 | 4,500 | 69,700 | 0 | 100% | 99% | 72% | -- | 100% | 101% | 106% | 99% | 110% |
| 20240925 | 4,520 | 4,555 | 4,500 | 4,525 | 65,200 | 25 | 101% | 100% | 94% | ▲ | 102% | 100% | 107% | 99% | 109% |
| 20240926 | 4,550 | 4,635 | 4,550 | 4,625 | 166,300 | 100 | 102% | 102% | 255% | ▲▲ | 99% | 98% | 105% | 100% | 109% |
| 20240927 | 4,610 | 4,655 | 4,530 | 4,570 | 96,400 | -55 | 99% | 99% | 58% | ▼ | 101% | 101% | 108% | 99% | 108% |
| 20240930 | 4,510 | 4,575 | 4,480 | 4,550 | 80,700 | -20 | 100% | 101% | 84% | ▼▼ | 101% | 103% | 108% | 98% | 108% |
| 20241001 | 4,515 | 4,575 | 4,500 | 4,560 | 43,100 | 10 | 100% | 101% | 53% | ▲ | 100% | 103% | 108% | 99% | 108% |
| 20241002 | 4,510 | 4,540 | 4,460 | 4,490 | 51,400 | -70 | 98% | 100% | 119% | ▼ | 99% | 102% | 108% | 97% | 105% |
| 20241003 | 4,550 | 4,585 | 4,490 | 4,525 | 35,900 | 35 | 101% | 99% | 70% | ▲ | 101% | 104% | 110% | 98% | 105% |
| 20241004 | 4,520 | 4,595 | 4,520 | 4,560 | 42,200 | 35 | 101% | 101% | 118% | ▲▲ | 100% | 102% | 109% | 99% | 105% |
| 20241007 | 4,620 | 4,660 | 4,600 | 4,630 | 52,000 | 70 | 102% | 100% | 123% | ▲▲▲ | 100% | 102% | 109% | 100% | 105% |
| 20241008 | 4,620 | 4,650 | 4,585 | 4,625 | 35,200 | -5 | 100% | 100% | 68% | ▼ | 100% | 102% | 109% | 100% | 104% |
| 20241009 | 4,605 | 4,660 | 4,605 | 4,615 | 41,200 | -10 | 100% | 100% | 117% | ▼▼ | 102% | 102% | 111% | 100% | 104% |
| 20241010 | 4,610 | 4,690 | 4,560 | 4,690 | 65,000 | 75 | 102% | 102% | 158% | ▲ | 100% | 101% | 110% | 100% | 106% |
| 20241011 | 4,695 | 4,730 | 4,675 | 4,675 | 55,800 | -15 | 100% | 100% | 86% | ▼ | 100% | 101% | 110% | 100% | 105% |
| 20241015 | 4,705 | 4,740 | 4,635 | 4,700 | 53,200 | 25 | 101% | 100% | 95% | ▲ | 100% | 102% | 111% | 100% | 106% |
| 20241016 | 4,660 | 4,740 | 4,655 | 4,670 | 58,800 | -30 | 99% | 100% | 111% | ▼ | 100% | 102% | 112% | 99% | 104% |
| 20241017 | 4,705 | 4,720 | 4,675 | 4,695 | 38,700 | 25 | 101% | 100% | 66% | ▲ | 101% | 104% | 115% | 100% | 105% |
| 20241018 | 4,695 | 4,760 | 4,680 | 4,745 | 27,900 | 50 | 101% | 101% | 72% | ▲▲ | 100% | 102% | 118% | 100% | 106% |
| 20241021 | 4,765 | 4,800 | 4,735 | 4,775 | 41,500 | 30 | 101% | 100% | 149% | ▲▲▲ | 100% | 102% | 122% | 100% | 106% |
| 20241022 | 4,765 | 4,785 | 4,735 | 4,765 | 41,700 | -10 | 100% | 100% | 100% | ▼ | 100% | 102% | 125% | 100% | 106% |
| 20241023 | 4,795 | 4,820 | 4,770 | 4,800 | 49,300 | 35 | 101% | 100% | 118% | ▲ | 102% | 102% | 125% | 100% | 107% |
| 20241024 | 4,775 | 4,890 | 4,770 | 4,860 | 67,700 | 60 | 101% | 102% | 137% | ▲▲ | 99% | 101% | 123% | 100% | 108% |
| 20241025 | 4,865 | 4,875 | 4,750 | 4,820 | 37,100 | -40 | 99% | 99% | 55% | ▼ | 101% | 103% | 128% | 99% | 107% |
| 20241028 | 4,815 | 4,890 | 4,785 | 4,855 | 40,400 | 35 | 101% | 101% | 109% | ▲ | 100% | 103% | 128% | 100% | 108% |
| 20241029 | 4,875 | 4,910 | 4,815 | 4,890 | 57,800 | 35 | 101% | 100% | 143% | ▲▲ | 99% | 102% | 127% | 100% | 109% |
| 20241030 | 4,930 | 4,950 | 4,855 | 4,885 | 107,400 | -5 | 100% | 99% | 186% | ▼ | 100% | 103% | 127% | 100% | 109% |
| 20241031 | 4,905 | 4,930 | 4,865 | 4,910 | 73,700 | 25 | 101% | 100% | 69% | ▲ | 101% | 105% | 130% | 100% | 109% |
| 20241101 | 4,910 | 5,020 | 4,895 | 4,980 | 83,200 | 70 | 101% | 101% | 113% | ▲▲ | 101% | 103% | 127% | 100% | 109% |
| 20241105 | 5,000 | 5,060 | 4,960 | 5,040 | 45,100 | 60 | 101% | 101% | 54% | ▲▲▲ | 100% | 103% | 127% | 100% | 109% |
| 20241106 | 5,020 | 5,130 | 4,975 | 5,010 | 64,700 | -30 | 99% | 100% | 143% | ▼ | 101% | 103% | 127% | 99% | 109% |
| 20241107 | 5,010 | 5,150 | 5,010 | 5,040 | 61,800 | 30 | 101% | 101% | 96% | ▲ | 101% | 103% | 125% | 100% | 109% |
| 20241108 | 5,100 | 5,160 | 5,070 | 5,140 | 45,600 | 100 | 102% | 101% | 74% | ▲▲ | 100% | 105% | 123% | 100% | 110% |
| 20241111 | 5,160 | 5,240 | 5,140 | 5,160 | 46,300 | 20 | 100% | 100% | 102% | ▲▲▲ | 100% | 109% | 123% | 100% | 110% |
| 20241112 | 5,160 | 5,190 | 5,100 | 5,150 | 78,500 | -10 | 100% | 100% | 170% | ▼ | 99% | 114% | 124% | 100% | 110% |
| 20241113 | 5,110 | 5,140 | 5,030 | 5,050 | 69,400 | -100 | 98% | 99% | 88% | ▼▼ | 104% | 118% | 125% | 98% | 108% |
| 20241114 | 5,070 | 5,350 | 5,070 | 5,250 | 135,200 | 200 | 104% | 104% | 195% | ▲ | 99% | 110% | 117% | 100% | 112% |
| 20241115 | 5,450 | 5,540 | 5,310 | 5,420 | 145,000 | 170 | 103% | 99% | 107% | ▲▲ | 104% | 109% | 118% | 100% | 114% |
| 20241118 | 5,400 | 5,630 | 5,380 | 5,620 | 144,400 | 200 | 104% | 104% | 100% | ▲▲▲ | 103% | 109% | 113% | 100% | 118% |
| 20241119 | 5,650 | 5,800 | 5,520 | 5,800 | 184,900 | 180 | 103% | 103% | 128% | ▲▲▲▲ | 101% | 106% | 108% | 100% | 122% |
| 20241120 | 5,900 | 6,030 | 5,840 | 5,980 | 183,700 | 180 | 103% | 101% | 99% | ▲▲▲▲▲ | 98% | 104% | 107% | 100% | 125% |
| 20241121 | 5,980 | 6,020 | 5,810 | 5,880 | 154,300 | -100 | 98% | 98% | 84% | ▼ | 102% | 107% | 110% | 98% | 122% |
| 20241122 | 5,820 | 5,940 | 5,620 | 5,910 | 190,100 | 30 | 101% | 102% | 123% | ▲ | 102% | 106% | 106% | 99% | 123% |
| 20241125 | 6,010 | 6,160 | 5,960 | 6,140 | 166,900 | 230 | 104% | 102% | 88% | ▲▲ | 102% | 104% | 105% | 100% | 126% |
| 20241126 | 6,100 | 6,240 | 6,070 | 6,240 | 172,800 | 100 | 102% | 102% | 104% | ▲▲▲ | 98% | 102% | 102% | 100% | 128% |
| 20241127 | 6,250 | 6,280 | 5,970 | 6,100 | 209,600 | -140 | 98% | 98% | 121% | ▼ | 103% | 105% | 106% | 98% | 125% |
| 20241128 | 6,040 | 6,250 | 5,950 | 6,230 | 146,600 | 130 | 102% | 103% | 70% | ▲ | 102% | 101% | 103% | 100% | 127% |
| 20241129 | 6,230 | 6,410 | 6,200 | 6,360 | 189,900 | 130 | 102% | 102% | 130% | ▲▲ | 99% | 99% | 100% | 100% | 128% |
| 20241202 | 6,360 | 6,360 | 6,080 | 6,300 | 217,100 | -60 | 99% | 99% | 114% | ▼ | 99% | 95% | 100% | 99% | 126% |
| 20241203 | 6,400 | 6,470 | 6,170 | 6,350 | 205,700 | 50 | 101% | 99% | 95% | ▲ | 100% | 96% | 101% | 100% | 127% |
| 20241204 | 6,250 | 6,340 | 6,230 | 6,280 | 273,200 | -70 | 99% | 100% | 133% | ▼ | 100% | 96% | 100% | 99% | 125% |
| 20241205 | 6,320 | 6,490 | 6,260 | 6,300 | 220,500 | 20 | 100% | 100% | 81% | ▲ | 97% | 99% | 100% | 99% | 125% |
| 20241206 | 6,300 | 6,360 | 6,110 | 6,110 | 204,200 | -190 | 97% | 97% | 93% | ▼ | 98% | 104% | 0% | 96% | 121% |
| 20241209 | 6,110 | 6,160 | 5,990 | 6,010 | 204,500 | -100 | 98% | 98% | 100% | ▼▼ | 100% | 107% | 0% | 94% | 119% |
| 20241210 | 5,980 | 6,050 | 5,930 | 5,990 | 102,000 | -20 | 100% | 100% | 50% | ▼▼▼ | 101% | 107% | 0% | 94% | 119% |
| 20241211 | 5,990 | 6,110 | 5,950 | 6,070 | 146,100 | 80 | 101% | 101% | 143% | ▲ | 103% | 105% | 0% | 95% | 116% |
| 20241212 | 6,100 | 6,380 | 6,070 | 6,260 | 216,600 | 190 | 103% | 103% | 148% | ▲▲ | 102% | 100% | 0% | 98% | 115% |
| 20241213 | 6,240 | 6,420 | 6,210 | 6,360 | 198,700 | 100 | 102% | 102% | 92% | ▲▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20241216 | 6,360 | 6,420 | 6,300 | 6,370 | 112,200 | 10 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241217 | 6,400 | 6,530 | 6,350 | 6,390 | 215,500 | 20 | 100% | 100% | 192% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241218 | 6,370 | 6,370 | 6,140 | 6,260 | 135,200 | -130 | 98% | 98% | 63% | ▼ | 100% | 0% | 0% | 98% | 106% |
| 20241219 | 6,190 | 6,300 | 6,120 | 6,190 | 121,500 | -70 | 99% | 100% | 90% | ▼▼ | 101% | 0% | 0% | 97% | 105% |
| 20241220 | 6,280 | 6,440 | 6,220 | 6,320 | 190,500 | 130 | 102% | 101% | 157% | ▲ | % | % | % | 99% | 106% |
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 | 83,600 | 88,700 | 9,700 | 12,600 | 73,900 | 76,100 |
| 2024-12-06 | 83,600 | 88,900 | 9,200 | 13,200 | 74,400 | 75,700 |
| 2024-11-29 | 98,600 | 74,600 | 19,600 | 13,800 | 79,000 | 60,800 |
| 2024-11-22 | 69,400 | 36,800 | 4,900 | 9,300 | 64,500 | 27,500 |
| 2024-11-15 | 40,300 | 29,700 | 3,200 | 7,700 | 37,100 | 22,000 |
| 2024-11-08 | 35,200 | 21,400 | 2,000 | 7,800 | 33,200 | 13,600 |
| 2024-11-01 | 33,500 | 14,600 | 2,100 | 3,500 | 31,400 | 11,100 |
| 2024-10-25 | 30,900 | 12,100 | 1,800 | 3,000 | 29,100 | 9,100 |
| 2024-10-18 | 29,500 | 7,800 | 1,900 | 3,500 | 27,600 | 4,300 |
| 2024-10-11 | 28,200 | 7,200 | 2,500 | 3,200 | 25,700 | 4,000 |
| 2024-10-04 | 26,500 | 6,800 | 3,000 | 2,600 | 23,500 | 4,200 |
| 2024-09-27 | 30,600 | 7,300 | 6,000 | 3,000 | 24,600 | 4,300 |
| 2024-09-20 | 59,600 | 10,500 | 41,300 | 3,600 | 18,300 | 6,900 |
| 2024-09-13 | 28,200 | 9,300 | 14,300 | 3,800 | 13,900 | 5,500 |
| 2024-09-06 | 20,700 | 7,700 | 8,300 | 2,600 | 12,400 | 5,100 |
| 2024-08-30 | 12,900 | 15,200 | 2,400 | 5,100 | 10,500 | 10,100 |
| 2024-08-23 | 11,800 | 11,100 | 1,400 | 6,500 | 10,400 | 4,600 |
| 2024-08-16 | 11,600 | 13,300 | 1,400 | 8,100 | 10,200 | 5,200 |
| 2024-08-09 | 7,900 | 17,500 | 1,400 | 10,300 | 6,500 | 7,200 |
| 2024-08-02 | 11,900 | 23,900 | 1,800 | 13,200 | 10,100 | 10,700 |
| 2024-07-26 | 10,900 | 24,600 | 1,200 | 13,100 | 9,700 | 11,500 |
| 2024-07-19 | 12,700 | 30,200 | 1,200 | 13,000 | 11,500 | 17,200 |
| 2024-07-12 | 12,600 | 30,500 | 1,200 | 12,700 | 11,400 | 17,800 |
| 2024-07-05 | 7,700 | 32,600 | 1,200 | 13,200 | 6,500 | 19,400 |
| 2024-06-28 | 8,900 | 34,800 | 1,200 | 12,900 | 7,700 | 21,900 |
| 2024-06-21 | 8,800 | 36,900 | 1,100 | 13,200 | 7,700 | 23,700 |
| 2024-06-14 | 6,900 | 37,700 | 1,000 | 13,300 | 5,900 | 24,400 |
| 2024-06-07 | 8,700 | 39,100 | 3,200 | 14,800 | 5,500 | 24,300 |
| 2024-05-31 | 6,500 | 44,100 | 2,900 | 15,800 | 3,600 | 28,300 |
| 2024-05-24 | 5,300 | 47,700 | 3,100 | 15,900 | 2,200 | 31,800 |
| 2024-05-17 | 5,800 | 47,400 | 2,500 | 16,300 | 3,300 | 31,100 |
| 2024-05-10 | 4,800 | 41,000 | 1,900 | 16,100 | 2,900 | 24,900 |
| 2024-05-02 | 2,500 | 40,100 | 500 | 14,100 | 2,000 | 26,000 |
| 2024-04-26 | 3,400 | 43,700 | 500 | 14,400 | 2,900 | 29,300 |
| 2024-04-19 | 3,500 | 46,000 | 500 | 14,400 | 3,000 | 31,600 |
| 2024-04-12 | 9,500 | 50,300 | 2,100 | 15,500 | 7,400 | 34,800 |
| 2024-04-05 | 9,500 | 56,500 | 1,100 | 17,400 | 8,400 | 39,100 |
| 2024-03-29 | 9,400 | 48,900 | 1,000 | 16,500 | 8,400 | 32,400 |
| 2024-03-22 | 5,600 | 8,200 | 4,300 | 2,500 | 1,300 | 5,700 |
| 2024-03-15 | 3,800 | 8,900 | 1,800 | 3,000 | 2,000 | 5,900 |
| 2024-03-08 | 7,400 | 11,100 | 5,400 | 4,600 | 2,000 | 6,500 |
| 2024-03-01 | 3,000 | 5,400 | 200 | 1,000 | 2,800 | 4,400 |
| 2024-02-22 | 3,100 | 6,400 | 200 | 1,400 | 2,900 | 5,000 |
| 2024-02-16 | 3,200 | 8,600 | 200 | 1,900 | 3,000 | 6,700 |
| 2024-02-09 | 4,700 | 6,100 | 300 | 1,500 | 4,400 | 4,600 |
| 2024-02-02 | 6,600 | 3,400 | 500 | 600 | 6,100 | 2,800 |
| 2024-01-26 | 6,800 | 2,200 | 300 | 500 | 6,500 | 1,700 |
| 2024-01-19 | 9,600 | 2,500 | 300 | 800 | 9,300 | 1,700 |
| 2024-01-12 | 8,600 | 3,000 | 300 | 1,200 | 8,300 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240627 | 15:00 | 東映 | 役員の異動について |
| 20240524 | 15:00 | 東映 | 役員の異動について |
| 20240319 | 15:00 | 東映 | 2024年3月期（第101期）配当予想の修正（特別配当）に関するお知らせ |
| 20240214 | 15:00 | 東映 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 東映 | 2024年3月期第3四半期決算説明資料 |
| 20240214 | 15:00 | 東映 | 株式分割および株式分割に伴う定款の一部変更、ならびに株主優待制度の変更に関するお知らせ |
| 20240213 | 18:00 | 東映 | 業績予想の修正に関するお知らせ |
| 20240122 | 14:00 | 東映 | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ |