| 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 | 5,090 | 5,100 | 5,000 | 5,060 | 92,900 | -30 | 99% | 99% | 137% | ▼▼ | 101% | 104% | 107% | 85% | 101% |
| 20250311 | 4,950 | 5,050 | 4,920 | 5,020 | 91,800 | -40 | 99% | 101% | 99% | ▼▼▼ | 101% | 103% | 105% | 85% | 100% |
| 20250312 | 5,020 | 5,140 | 5,020 | 5,070 | 74,800 | 50 | 101% | 101% | 81% | ▲ | 100% | 103% | 102% | 86% | 101% |
| 20250313 | 5,130 | 5,230 | 5,090 | 5,130 | 91,300 | 60 | 101% | 100% | 122% | ▲▲ | 100% | 104% | 99% | 87% | 102% |
| 20250314 | 5,110 | 5,170 | 5,080 | 5,130 | 77,000 | 0 | 100% | 100% | 84% | -- | 99% | 103% | 98% | 87% | 102% |
| 20250317 | 5,150 | 5,170 | 5,070 | 5,120 | 50,200 | -10 | 100% | 99% | 65% | ▼ | 100% | 103% | 98% | 88% | 102% |
| 20250318 | 5,160 | 5,240 | 5,140 | 5,160 | 66,300 | 40 | 101% | 100% | 132% | ▲ | 100% | 101% | 96% | 97% | 103% |
| 20250319 | 5,250 | 5,270 | 5,170 | 5,260 | 76,000 | 100 | 102% | 100% | 115% | ▲▲ | 101% | 100% | 96% | 99% | 105% |
| 20250321 | 5,260 | 5,330 | 5,250 | 5,300 | 82,500 | 40 | 101% | 101% | 109% | ▲▲▲ | 99% | 98% | 95% | 100% | 106% |
| 20250324 | 5,350 | 5,370 | 5,260 | 5,290 | 90,200 | -10 | 100% | 99% | 109% | ▼ | 101% | 100% | 102% | 100% | 105% |
| 20250325 | 5,250 | 5,330 | 5,200 | 5,310 | 164,200 | 20 | 100% | 101% | 182% | ▲ | 100% | 96% | 101% | 100% | 106% |
| 20250326 | 5,280 | 5,330 | 5,220 | 5,280 | 168,300 | -30 | 99% | 100% | 102% | ▼ | 100% | 96% | 101% | 99% | 105% |
| 20250327 | 5,270 | 5,290 | 5,210 | 5,250 | 174,900 | -30 | 99% | 100% | 104% | ▼▼ | 100% | 96% | 102% | 99% | 105% |
| 20250328 | 5,250 | 5,300 | 5,210 | 5,250 | 148,000 | 0 | 100% | 100% | 85% | -- | 97% | 97% | 103% | 99% | 105% |
| 20250331 | 5,200 | 5,200 | 5,030 | 5,060 | 120,100 | -190 | 96% | 97% | 81% | ▼ | 99% | 98% | 105% | 95% | 101% |
| 20250401 | 5,080 | 5,110 | 5,020 | 5,020 | 68,800 | -40 | 99% | 99% | 57% | ▼▼ | 100% | 97% | 106% | 95% | 100% |
| 20250402 | 5,040 | 5,050 | 4,925 | 5,040 | 127,000 | 20 | 100% | 100% | 185% | ▲ | 103% | 104% | 110% | 95% | 100% |
| 20250403 | 4,870 | 5,030 | 4,870 | 5,030 | 98,700 | -10 | 100% | 103% | 78% | ▼ | 99% | 101% | 106% | 95% | 100% |
| 20250404 | 5,030 | 5,030 | 4,920 | 4,965 | 122,600 | -65 | 99% | 99% | 124% | ▼▼ | 102% | 104% | 111% | 94% | 100% |
| 20250408 | 4,810 | 4,935 | 4,795 | 4,910 | 141,200 | -55 | 99% | 102% | 115% | ▼▼▼ | 98% | 103% | 110% | 92% | 100% |
| 20250409 | 4,875 | 4,875 | 4,765 | 4,780 | 129,900 | -130 | 97% | 98% | 92% | ▼▼▼▼ | 101% | 98% | 104% | 90% | 100% |
| 20250410 | 5,020 | 5,080 | 4,920 | 5,060 | 152,900 | 280 | 106% | 101% | 118% | ▲ | 103% | 102% | 108% | 95% | 106% |
| 20250411 | 4,845 | 4,975 | 4,810 | 4,975 | 100,400 | -85 | 98% | 103% | 66% | ▼ | 101% | 99% | 105% | 94% | 104% |
| 20250414 | 4,980 | 5,040 | 4,970 | 5,010 | 58,700 | 35 | 101% | 101% | 58% | ▲ | 97% | 102% | 104% | 94% | 105% |
| 20250415 | 5,010 | 5,010 | 4,860 | 4,880 | 63,500 | -130 | 97% | 97% | 108% | ▼ | 101% | 109% | 105% | 92% | 102% |
| 20250416 | 4,880 | 4,925 | 4,875 | 4,920 | 82,600 | 40 | 101% | 101% | 130% | ▲ | 99% | 109% | 103% | 93% | 103% |
| 20250417 | 4,910 | 4,945 | 4,860 | 4,870 | 57,000 | -50 | 99% | 99% | 69% | ▼ | 100% | 108% | 102% | 92% | 102% |
| 20250418 | 4,930 | 4,945 | 4,880 | 4,945 | 68,600 | 75 | 102% | 100% | 120% | ▲ | 104% | 106% | 103% | 93% | 103% |
| 20250421 | 4,895 | 5,100 | 4,890 | 5,100 | 118,800 | 155 | 103% | 104% | 173% | ▲▲ | 104% | 100% | 98% | 96% | 107% |
| 20250422 | 5,120 | 5,340 | 5,090 | 5,340 | 170,400 | 240 | 105% | 104% | 143% | ▲▲▲ | 100% | 98% | 93% | 100% | 112% |
| 20250423 | 5,340 | 5,490 | 5,270 | 5,340 | 163,200 | 0 | 100% | 100% | 96% | -- | 97% | 98% | 93% | 100% | 112% |
| 20250424 | 5,340 | 5,350 | 5,110 | 5,170 | 92,800 | -170 | 97% | 97% | 57% | ▼ | 99% | 100% | 95% | 97% | 108% |
| 20250425 | 5,150 | 5,180 | 5,070 | 5,110 | 48,100 | -60 | 99% | 99% | 52% | ▼▼ | 100% | 98% | 95% | 96% | 107% |
| 20250428 | 5,130 | 5,180 | 5,100 | 5,140 | 70,600 | 30 | 101% | 100% | 147% | ▲ | 100% | 97% | 94% | 96% | 108% |
| 20250430 | 5,210 | 5,290 | 5,130 | 5,230 | 70,700 | 90 | 102% | 100% | 100% | ▲▲ | 98% | 97% | 94% | 98% | 109% |
| 20250501 | 5,220 | 5,230 | 5,120 | 5,140 | 79,800 | -90 | 98% | 98% | 113% | ▼ | 98% | 98% | 96% | 96% | 108% |
| 20250502 | 5,110 | 5,200 | 4,965 | 5,030 | 96,500 | -110 | 98% | 98% | 121% | ▼▼ | 101% | 100% | 98% | 94% | 105% |
| 20250507 | 4,965 | 5,060 | 4,850 | 5,030 | 112,000 | 0 | 100% | 101% | 116% | -- | 100% | 99% | 97% | 94% | 105% |
| 20250508 | 5,030 | 5,080 | 4,985 | 5,050 | 53,300 | 20 | 100% | 100% | 48% | ▲ | 99% | 97% | 97% | 95% | 106% |
| 20250509 | 5,050 | 5,070 | 4,990 | 5,000 | 66,300 | -50 | 99% | 99% | 124% | ▼ | 99% | 97% | 97% | 94% | 105% |
| 20250512 | 5,020 | 5,030 | 4,915 | 4,985 | 97,800 | -15 | 100% | 99% | 148% | ▼▼ | 100% | 97% | 97% | 93% | 102% |
| 20250513 | 5,010 | 5,050 | 4,930 | 4,985 | 61,100 | 0 | 100% | 100% | 62% | -- | 99% | 99% | 98% | 93% | 102% |
| 20250514 | 4,930 | 4,955 | 4,845 | 4,875 | 100,800 | -110 | 98% | 99% | 165% | ▼ | 101% | 101% | 102% | 91% | 100% |
| 20250515 | 4,745 | 4,855 | 4,700 | 4,770 | 218,000 | -105 | 98% | 101% | 216% | ▼▼ | 101% | 101% | 101% | 89% | 100% |
| 20250516 | 4,805 | 4,905 | 4,775 | 4,865 | 100,100 | 95 | 102% | 101% | 46% | ▲ | 101% | 101% | 99% | 91% | 102% |
| 20250519 | 4,830 | 4,885 | 4,810 | 4,880 | 128,000 | 15 | 100% | 101% | 128% | ▲▲ | 98% | 100% | 98% | 91% | 102% |
| 20250520 | 4,890 | 4,955 | 4,800 | 4,800 | 116,600 | -80 | 98% | 98% | 91% | ▼ | 97% | 100% | 98% | 90% | 101% |
| 20250521 | 4,870 | 4,870 | 4,695 | 4,705 | 105,700 | -95 | 98% | 97% | 91% | ▼▼ | 102% | 103% | 101% | 88% | 100% |
| 20250522 | 4,730 | 4,915 | 4,705 | 4,830 | 139,500 | 125 | 103% | 102% | 132% | ▲ | 101% | 99% | 99% | 90% | 103% |
| 20250523 | 4,835 | 4,915 | 4,820 | 4,890 | 90,000 | 60 | 101% | 101% | 65% | ▲▲ | 99% | 99% | 0% | 92% | 104% |
| 20250526 | 4,910 | 4,930 | 4,855 | 4,875 | 93,200 | -15 | 100% | 99% | 104% | ▼ | 100% | 99% | 0% | 93% | 104% |
| 20250527 | 4,880 | 4,940 | 4,855 | 4,870 | 56,000 | -5 | 100% | 100% | 60% | ▼▼ | 98% | 97% | 0% | 93% | 104% |
| 20250528 | 4,925 | 4,925 | 4,800 | 4,810 | 83,400 | -60 | 99% | 98% | 149% | ▼▼▼ | 99% | 98% | 0% | 92% | 102% |
| 20250529 | 4,855 | 4,885 | 4,790 | 4,810 | 81,000 | 0 | 100% | 99% | 97% | -- | 101% | 100% | 0% | 92% | 102% |
| 20250530 | 4,780 | 4,865 | 4,775 | 4,840 | 218,100 | 30 | 101% | 101% | 269% | ▲ | 100% | 100% | 0% | 94% | 103% |
| 20250602 | 4,775 | 4,880 | 4,760 | 4,790 | 107,400 | -50 | 99% | 100% | 49% | ▼ | 99% | 101% | 0% | 95% | 102% |
| 20250603 | 4,755 | 4,770 | 4,685 | 4,685 | 96,400 | -105 | 98% | 99% | 90% | ▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20250604 | 4,680 | 4,775 | 4,660 | 4,765 | 110,700 | 80 | 102% | 102% | 115% | ▲ | 101% | 0% | 0% | 94% | 102% |
| 20250605 | 4,760 | 4,855 | 4,760 | 4,795 | 74,200 | 30 | 101% | 101% | 67% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 4,790 | 4,840 | 4,780 | 4,790 | 62,300 | -5 | 100% | 100% | 84% | ▼ | % | % | % | 96% | 102% |
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 | 16,000 | 50,500 | 5,000 | 12,300 | 11,000 | 38,200 |
| 2025-05-23 | 13,300 | 56,900 | 3,300 | 14,000 | 10,000 | 42,900 |
| 2025-05-16 | 13,900 | 52,400 | 2,800 | 12,300 | 11,100 | 40,100 |
| 2025-05-09 | 12,700 | 51,800 | 2,900 | 12,800 | 9,800 | 39,000 |
| 2025-05-02 | 9,600 | 54,700 | 2,800 | 15,600 | 6,800 | 39,100 |
| 2025-04-25 | 8,000 | 54,400 | 1,500 | 14,000 | 6,500 | 40,400 |
| 2025-04-18 | 5,900 | 48,900 | 1,600 | 14,200 | 4,300 | 34,700 |
| 2025-04-11 | 4,600 | 42,300 | 1,500 | 9,100 | 3,100 | 33,200 |
| 2025-04-04 | 5,600 | 48,900 | 1,800 | 8,200 | 3,800 | 40,700 |
| 2025-03-28 | 12,100 | 48,800 | 2,300 | 10,000 | 9,800 | 38,800 |
| 2025-03-21 | 27,300 | 56,000 | 17,200 | 11,500 | 10,100 | 44,500 |
| 2025-03-14 | 18,600 | 55,200 | 6,500 | 11,300 | 12,100 | 43,900 |
| 2025-03-07 | 21,100 | 56,400 | 5,900 | 11,800 | 15,200 | 44,600 |
| 2025-02-28 | 20,500 | 55,100 | 5,500 | 11,700 | 15,000 | 43,400 |
| 2025-02-21 | 26,100 | 65,500 | 5,200 | 12,600 | 20,900 | 52,900 |
| 2025-02-14 | 41,700 | 56,600 | 4,800 | 11,400 | 36,900 | 45,200 |
| 2025-02-07 | 44,600 | 54,300 | 4,400 | 11,300 | 40,200 | 43,000 |
| 2025-01-31 | 50,800 | 50,500 | 4,500 | 10,700 | 46,300 | 39,800 |
| 2025-01-24 | 45,800 | 58,200 | 4,900 | 12,600 | 40,900 | 45,600 |
| 2025-01-17 | 49,900 | 53,700 | 4,500 | 9,300 | 45,400 | 44,400 |
| 2025-01-10 | 53,400 | 52,000 | 5,300 | 9,000 | 48,100 | 43,000 |
| 2024-12-27 | 82,400 | 54,300 | 6,400 | 8,200 | 76,000 | 46,100 |
| 2024-12-20 | 81,500 | 60,500 | 8,100 | 12,100 | 73,400 | 48,400 |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | 東映 | 当社株券等の大規模買付行為に関する対応方針（買収への対応方針）の継続について |
| 20250523 | 15:30 | 東映 | 役員異動（内定）のお知らせ |
| 20250318 | 15:30 | 東映 | ２０２５年３月期（第１０２期）配当予想の修正（特別配当）に関するお知らせ |
| 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 |