| 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 | 3,765 | 3,850 | 3,750 | 3,780 | 63,300 | 10 | 100% | 100% | 180% | ▲ | 99% | 103% | 108% | 98% | 100% |
| 20240726 | 3,790 | 3,795 | 3,750 | 3,750 | 37,000 | -30 | 99% | 99% | 58% | ▼ | 100% | 103% | 108% | 97% | 100% |
| 20240729 | 3,785 | 3,815 | 3,755 | 3,800 | 62,900 | 50 | 101% | 100% | 170% | ▲ | 101% | 99% | 110% | 98% | 101% |
| 20240730 | 3,795 | 3,840 | 3,765 | 3,830 | 32,200 | 30 | 101% | 101% | 51% | ▲▲ | 101% | 96% | 110% | 99% | 102% |
| 20240731 | 3,860 | 3,900 | 3,835 | 3,880 | 58,700 | 50 | 101% | 101% | 182% | ▲▲▲ | 100% | 96% | 109% | 100% | 103% |
| 20240801 | 3,890 | 3,955 | 3,860 | 3,905 | 95,500 | 25 | 101% | 100% | 163% | ▲▲▲▲ | 98% | 99% | 111% | 100% | 104% |
| 20240802 | 3,835 | 3,855 | 3,745 | 3,750 | 62,100 | -155 | 96% | 98% | 65% | ▼ | 96% | 107% | 118% | 96% | 100% |
| 20240805 | 3,610 | 3,715 | 3,480 | 3,480 | 106,200 | -270 | 93% | 96% | 171% | ▼▼ | 104% | 112% | 121% | 89% | 100% |
| 20240806 | 3,550 | 3,765 | 3,550 | 3,695 | 82,500 | 215 | 106% | 104% | 78% | ▲ | 102% | 110% | 119% | 95% | 106% |
| 20240807 | 3,640 | 3,795 | 3,640 | 3,730 | 68,800 | 35 | 101% | 102% | 83% | ▲▲ | 102% | 107% | 117% | 96% | 107% |
| 20240808 | 3,730 | 3,830 | 3,710 | 3,800 | 76,300 | 70 | 102% | 102% | 111% | ▲▲▲ | 99% | 103% | 114% | 97% | 109% |
| 20240809 | 3,870 | 3,925 | 3,765 | 3,845 | 102,600 | 45 | 101% | 99% | 134% | ▲▲▲▲ | 102% | 102% | 113% | 98% | 110% |
| 20240813 | 3,925 | 4,010 | 3,775 | 3,990 | 170,000 | 145 | 104% | 102% | 166% | ▲▲▲▲▲ | 100% | 102% | 114% | 100% | 115% |
| 20240814 | 3,990 | 4,010 | 3,915 | 4,000 | 60,900 | 10 | 100% | 100% | 36% | ▲▲▲▲▲▲ | 99% | 102% | 113% | 100% | 115% |
| 20240815 | 4,010 | 4,035 | 3,935 | 3,975 | 53,500 | -25 | 99% | 99% | 88% | ▼ | 100% | 102% | 113% | 99% | 114% |
| 20240816 | 4,000 | 4,040 | 3,975 | 3,990 | 68,200 | 15 | 100% | 100% | 127% | ▲ | 99% | 103% | 115% | 100% | 115% |
| 20240819 | 3,950 | 3,985 | 3,905 | 3,925 | 43,400 | -65 | 98% | 99% | 64% | ▼ | 102% | 103% | 114% | 98% | 113% |
| 20240820 | 3,980 | 4,080 | 3,980 | 4,075 | 80,600 | 150 | 104% | 102% | 186% | ▲ | 100% | 103% | 113% | 100% | 117% |
| 20240821 | 4,030 | 4,075 | 4,020 | 4,050 | 37,200 | -25 | 99% | 100% | 46% | ▼ | 100% | 105% | 112% | 99% | 116% |
| 20240822 | 4,050 | 4,070 | 4,010 | 4,065 | 36,200 | 15 | 100% | 100% | 97% | ▲ | 100% | 105% | 112% | 100% | 117% |
| 20240823 | 4,065 | 4,085 | 4,050 | 4,070 | 27,400 | 5 | 100% | 100% | 76% | ▲▲ | 102% | 106% | 113% | 100% | 117% |
| 20240826 | 4,035 | 4,135 | 4,035 | 4,105 | 29,500 | 35 | 101% | 102% | 108% | ▲▲▲ | 101% | 104% | 110% | 100% | 118% |
| 20240827 | 4,125 | 4,185 | 4,125 | 4,165 | 40,500 | 60 | 101% | 101% | 137% | ▲▲▲▲ | 102% | 103% | 111% | 100% | 120% |
| 20240828 | 4,170 | 4,240 | 4,170 | 4,240 | 42,400 | 75 | 102% | 102% | 105% | ▲▲▲▲▲ | 100% | 102% | 109% | 100% | 122% |
| 20240829 | 4,235 | 4,295 | 4,235 | 4,255 | 62,100 | 15 | 100% | 100% | 146% | ▲▲▲▲▲▲ | 101% | 103% | 109% | 100% | 122% |
| 20240830 | 4,225 | 4,290 | 4,200 | 4,270 | 41,500 | 15 | 100% | 101% | 67% | ▲▲▲▲▲▲▲ | 99% | 103% | 108% | 100% | 123% |
| 20240902 | 4,290 | 4,295 | 4,210 | 4,230 | 43,400 | -40 | 99% | 99% | 105% | ▼ | 101% | 105% | 109% | 99% | 122% |
| 20240903 | 4,240 | 4,310 | 4,240 | 4,295 | 40,000 | 65 | 102% | 101% | 92% | ▲ | 102% | 107% | 109% | 100% | 116% |
| 20240904 | 4,225 | 4,335 | 4,225 | 4,315 | 49,400 | 20 | 100% | 102% | 124% | ▲▲ | 101% | 105% | 107% | 100% | 116% |
| 20240905 | 4,305 | 4,390 | 4,290 | 4,355 | 54,600 | 40 | 101% | 101% | 111% | ▲▲▲ | 100% | 102% | 105% | 100% | 115% |
| 20240906 | 4,400 | 4,450 | 4,340 | 4,400 | 73,700 | 45 | 101% | 100% | 135% | ▲▲▲▲ | 102% | 104% | 107% | 100% | 114% |
| 20240909 | 4,345 | 4,435 | 4,330 | 4,435 | 51,400 | 35 | 101% | 102% | 70% | ▲▲▲▲▲ | 102% | 102% | 104% | 100% | 113% |
| 20240910 | 4,440 | 4,540 | 4,440 | 4,530 | 91,700 | 95 | 102% | 102% | 178% | ▲▲▲▲▲▲ | 98% | 100% | 104% | 100% | 115% |
| 20240911 | 4,530 | 4,535 | 4,420 | 4,440 | 63,300 | -90 | 98% | 98% | 69% | ▼ | 100% | 102% | 105% | 98% | 113% |
| 20240912 | 4,480 | 4,545 | 4,470 | 4,500 | 57,000 | 60 | 101% | 100% | 90% | ▲ | 99% | 101% | 104% | 99% | 115% |
| 20240913 | 4,495 | 4,500 | 4,415 | 4,440 | 72,000 | -60 | 99% | 99% | 126% | ▼ | 100% | 100% | 105% | 98% | 113% |
| 20240917 | 4,495 | 4,525 | 4,450 | 4,515 | 47,200 | 75 | 102% | 100% | 66% | ▲ | 100% | 100% | 104% | 100% | 111% |
| 20240918 | 4,530 | 4,570 | 4,510 | 4,550 | 57,900 | 35 | 101% | 100% | 123% | ▲▲ | 99% | 101% | 104% | 100% | 112% |
| 20240919 | 4,565 | 4,605 | 4,510 | 4,540 | 70,900 | -10 | 100% | 99% | 122% | ▼ | 99% | 102% | 105% | 100% | 112% |
| 20240920 | 4,550 | 4,570 | 4,475 | 4,500 | 96,800 | -40 | 99% | 99% | 137% | ▼▼ | 99% | 101% | 105% | 99% | 111% |
| 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% | 105% | 99% | 109% |
| 20240926 | 4,550 | 4,635 | 4,550 | 4,625 | 166,300 | 100 | 102% | 102% | 255% | ▲▲ | 99% | 98% | 104% | 100% | 109% |
| 20240927 | 4,610 | 4,655 | 4,530 | 4,570 | 96,400 | -55 | 99% | 99% | 58% | ▼ | 101% | 101% | 106% | 99% | 108% |
| 20240930 | 4,510 | 4,575 | 4,480 | 4,550 | 80,700 | -20 | 100% | 101% | 84% | ▼▼ | 101% | 103% | 106% | 98% | 108% |
| 20241001 | 4,515 | 4,575 | 4,500 | 4,560 | 43,100 | 10 | 100% | 101% | 53% | ▲ | 100% | 103% | 106% | 99% | 108% |
| 20241002 | 4,510 | 4,540 | 4,460 | 4,490 | 51,400 | -70 | 98% | 100% | 119% | ▼ | 99% | 102% | 105% | 97% | 105% |
| 20241003 | 4,550 | 4,585 | 4,490 | 4,525 | 35,900 | 35 | 101% | 99% | 70% | ▲ | 101% | 104% | 106% | 98% | 105% |
| 20241004 | 4,520 | 4,595 | 4,520 | 4,560 | 42,200 | 35 | 101% | 101% | 118% | ▲▲ | 100% | 102% | 103% | 99% | 105% |
| 20241007 | 4,620 | 4,660 | 4,600 | 4,630 | 52,000 | 70 | 102% | 100% | 123% | ▲▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241008 | 4,620 | 4,650 | 4,585 | 4,625 | 35,200 | -5 | 100% | 100% | 68% | ▼ | 100% | 102% | 0% | 100% | 104% |
| 20241009 | 4,605 | 4,660 | 4,605 | 4,615 | 41,200 | -10 | 100% | 100% | 117% | ▼▼ | 102% | 102% | 0% | 100% | 104% |
| 20241010 | 4,610 | 4,690 | 4,560 | 4,690 | 65,000 | 75 | 102% | 102% | 158% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241011 | 4,695 | 4,730 | 4,675 | 4,675 | 55,800 | -15 | 100% | 100% | 86% | ▼ | 100% | 101% | 0% | 100% | 105% |
| 20241015 | 4,705 | 4,740 | 4,635 | 4,700 | 53,200 | 25 | 101% | 100% | 95% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241016 | 4,660 | 4,740 | 4,655 | 4,670 | 58,800 | -30 | 99% | 100% | 111% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241017 | 4,705 | 4,720 | 4,675 | 4,695 | 38,700 | 25 | 101% | 100% | 66% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20241018 | 4,695 | 4,760 | 4,680 | 4,745 | 27,900 | 50 | 101% | 101% | 72% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 4,765 | 4,800 | 4,735 | 4,775 | 41,500 | 30 | 101% | 100% | 149% | ▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241022 | 4,765 | 4,785 | 4,735 | 4,765 | 41,700 | -10 | 100% | 100% | 100% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |