| 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 | 1,330 | 1,339 | 1,330 | 1,333 | 900 | 12 | 101% | 100% | 69% | ▲ | 100% | 103% | 106% | 98% | 102% |
| 20250311 | 1,333 | 1,333 | 1,317 | 1,332 | 5,800 | -1 | 100% | 100% | 644% | ▼ | 100% | 104% | 105% | 98% | 101% |
| 20250312 | 1,320 | 1,332 | 1,320 | 1,321 | 3,300 | -11 | 99% | 100% | 57% | ▼▼ | 99% | 104% | 102% | 97% | 101% |
| 20250313 | 1,333 | 1,333 | 1,325 | 1,325 | 1,600 | 4 | 100% | 99% | 48% | ▲ | 100% | 107% | 102% | 98% | 101% |
| 20250314 | 1,326 | 1,330 | 1,326 | 1,330 | 1,400 | 5 | 100% | 100% | 88% | ▲▲ | 103% | 107% | 101% | 98% | 101% |
| 20250317 | 1,333 | 1,378 | 1,331 | 1,378 | 7,300 | 48 | 104% | 103% | 521% | ▲▲▲ | 99% | 103% | 98% | 100% | 105% |
| 20250318 | 1,378 | 1,380 | 1,332 | 1,370 | 8,600 | -8 | 99% | 99% | 118% | ▼ | 101% | 103% | 98% | 99% | 104% |
| 20250319 | 1,376 | 1,388 | 1,376 | 1,386 | 5,200 | 16 | 101% | 101% | 60% | ▲ | 102% | 101% | 94% | 100% | 106% |
| 20250321 | 1,394 | 1,430 | 1,394 | 1,424 | 3,200 | 38 | 103% | 102% | 62% | ▲▲ | 99% | 97% | 92% | 100% | 108% |
| 20250324 | 1,430 | 1,431 | 1,410 | 1,416 | 7,100 | -8 | 99% | 99% | 222% | ▼ | 100% | 96% | 92% | 99% | 108% |
| 20250325 | 1,416 | 1,425 | 1,411 | 1,415 | 2,800 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 95% | 93% | 99% | 107% |
| 20250326 | 1,413 | 1,426 | 1,413 | 1,413 | 3,200 | -2 | 100% | 100% | 114% | ▼▼▼ | 99% | 95% | 93% | 99% | 107% |
| 20250327 | 1,413 | 1,413 | 1,392 | 1,392 | 5,500 | -21 | 99% | 99% | 172% | ▼▼▼▼ | 101% | 99% | 99% | 98% | 105% |
| 20250328 | 1,353 | 1,379 | 1,334 | 1,360 | 7,500 | -32 | 98% | 101% | 136% | ▼▼▼▼▼ | 99% | 99% | 98% | 96% | 103% |
| 20250331 | 1,360 | 1,360 | 1,344 | 1,346 | 2,300 | -14 | 99% | 99% | 31% | ▼▼▼▼▼▼ | 100% | 98% | 101% | 95% | 102% |
| 20250401 | 1,341 | 1,352 | 1,336 | 1,336 | 3,200 | -10 | 99% | 100% | 139% | ▼▼▼▼▼▼▼ | 100% | 97% | 101% | 94% | 101% |
| 20250402 | 1,336 | 1,337 | 1,335 | 1,335 | 1,400 | -1 | 100% | 100% | 44% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 102% | 94% | 101% |
| 20250403 | 1,327 | 1,358 | 1,312 | 1,345 | 5,600 | 10 | 101% | 101% | 400% | ▲ | 99% | 99% | 102% | 94% | 102% |
| 20250404 | 1,325 | 1,325 | 1,204 | 1,308 | 13,400 | -37 | 97% | 99% | 239% | ▼ | 105% | 104% | 110% | 92% | 100% |
| 20250408 | 1,230 | 1,293 | 1,230 | 1,292 | 2,800 | -16 | 99% | 105% | 21% | ▼▼ | 100% | 101% | 109% | 91% | 100% |
| 20250409 | 1,262 | 1,272 | 1,243 | 1,259 | 2,100 | -33 | 97% | 100% | 75% | ▼▼▼ | 98% | 95% | 103% | 88% | 100% |
| 20250410 | 1,334 | 1,334 | 1,262 | 1,309 | 4,300 | 50 | 104% | 98% | 205% | ▲ | 101% | 103% | 110% | 92% | 104% |
| 20250411 | 1,258 | 1,301 | 1,258 | 1,270 | 1,300 | -39 | 97% | 101% | 30% | ▼ | 99% | 101% | 107% | 89% | 101% |
| 20250414 | 1,287 | 1,302 | 1,280 | 1,280 | 3,900 | 10 | 101% | 99% | 300% | ▲ | 99% | 101% | 108% | 90% | 102% |
| 20250415 | 1,280 | 1,292 | 1,222 | 1,267 | 4,400 | -13 | 99% | 99% | 113% | ▼ | 100% | 101% | 109% | 89% | 101% |
| 20250416 | 1,267 | 1,267 | 1,261 | 1,261 | 500 | -6 | 100% | 100% | 11% | ▼▼ | 101% | 101% | 107% | 89% | 100% |
| 20250417 | 1,285 | 1,300 | 1,271 | 1,300 | 1,700 | 39 | 103% | 101% | 340% | ▲ | 102% | 103% | 108% | 91% | 103% |
| 20250418 | 1,273 | 1,301 | 1,273 | 1,296 | 2,400 | -4 | 100% | 102% | 141% | ▼ | 101% | 106% | 109% | 91% | 103% |
| 20250421 | 1,266 | 1,289 | 1,266 | 1,280 | 3,500 | -16 | 99% | 101% | 146% | ▼▼ | 100% | 104% | 107% | 90% | 102% |
| 20250422 | 1,289 | 1,289 | 1,273 | 1,285 | 1,000 | 5 | 100% | 100% | 29% | ▲ | 101% | 105% | 107% | 91% | 102% |
| 20250423 | 1,285 | 1,296 | 1,281 | 1,296 | 600 | 11 | 101% | 101% | 60% | ▲▲ | 101% | 105% | 106% | 92% | 103% |
| 20250424 | 1,294 | 1,395 | 1,294 | 1,310 | 20,700 | 14 | 101% | 101% | 3450% | ▲▲▲ | 99% | 100% | 101% | 94% | 104% |
| 20250425 | 1,356 | 1,360 | 1,329 | 1,337 | 22,300 | 27 | 102% | 99% | 108% | ▲▲▲▲ | 99% | 101% | 99% | 98% | 106% |
| 20250428 | 1,340 | 1,340 | 1,326 | 1,326 | 9,400 | -11 | 99% | 99% | 42% | ▼ | 101% | 102% | 99% | 99% | 105% |
| 20250430 | 1,341 | 1,357 | 1,333 | 1,348 | 3,700 | 22 | 102% | 101% | 39% | ▲ | 100% | 102% | 98% | 100% | 107% |
| 20250501 | 1,348 | 1,362 | 1,340 | 1,354 | 4,000 | 6 | 100% | 100% | 108% | ▲▲ | 100% | 102% | 98% | 100% | 108% |
| 20250502 | 1,355 | 1,362 | 1,350 | 1,358 | 4,200 | 4 | 100% | 100% | 105% | ▲▲▲ | 100% | 102% | 98% | 100% | 108% |
| 20250507 | 1,353 | 1,360 | 1,349 | 1,357 | 1,900 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 97% | 100% | 108% |
| 20250508 | 1,362 | 1,365 | 1,357 | 1,363 | 3,800 | 6 | 100% | 100% | 200% | ▲ | 101% | 100% | 97% | 100% | 108% |
| 20250509 | 1,365 | 1,378 | 1,363 | 1,378 | 4,700 | 15 | 101% | 101% | 124% | ▲▲ | 100% | 97% | 96% | 100% | 109% |
| 20250512 | 1,380 | 1,380 | 1,367 | 1,377 | 4,800 | -1 | 100% | 100% | 102% | ▼ | 99% | 96% | 96% | 100% | 109% |
| 20250513 | 1,377 | 1,377 | 1,363 | 1,363 | 5,600 | -14 | 99% | 99% | 117% | ▼▼ | 100% | 96% | 97% | 99% | 108% |
| 20250514 | 1,371 | 1,371 | 1,358 | 1,370 | 9,600 | 7 | 101% | 100% | 171% | ▲ | 99% | 97% | 98% | 99% | 109% |
| 20250515 | 1,350 | 1,350 | 1,300 | 1,333 | 21,900 | -37 | 97% | 99% | 228% | ▼ | 100% | 99% | 100% | 97% | 106% |
| 20250516 | 1,323 | 1,334 | 1,313 | 1,325 | 4,400 | -8 | 99% | 100% | 20% | ▼▼ | 98% | 98% | 99% | 96% | 105% |
| 20250519 | 1,333 | 1,333 | 1,302 | 1,312 | 7,200 | -13 | 99% | 98% | 164% | ▼▼▼ | 100% | 100% | 100% | 95% | 103% |
| 20250520 | 1,318 | 1,318 | 1,314 | 1,315 | 1,800 | 3 | 100% | 100% | 25% | ▲ | 99% | 101% | 101% | 95% | 103% |
| 20250521 | 1,315 | 1,315 | 1,300 | 1,307 | 4,600 | -8 | 99% | 99% | 256% | ▼ | 100% | 101% | 101% | 95% | 102% |
| 20250522 | 1,312 | 1,312 | 1,301 | 1,308 | 3,400 | 1 | 100% | 100% | 74% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20250523 | 1,303 | 1,305 | 1,301 | 1,305 | 1,700 | -3 | 100% | 100% | 50% | ▼ | 101% | 101% | 0% | 95% | 101% |
| 20250526 | 1,307 | 1,323 | 1,307 | 1,321 | 3,500 | 16 | 101% | 101% | 206% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250527 | 1,327 | 1,327 | 1,321 | 1,323 | 2,600 | 2 | 100% | 100% | 74% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
| 20250528 | 1,322 | 1,322 | 1,312 | 1,322 | 1,700 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20250529 | 1,322 | 1,325 | 1,312 | 1,323 | 3,200 | 1 | 100% | 100% | 188% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250530 | 1,320 | 1,332 | 1,320 | 1,324 | 7,000 | 1 | 100% | 100% | 219% | ▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20250602 | 1,327 | 1,327 | 1,315 | 1,323 | 2,300 | -1 | 100% | 100% | 33% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20250603 | 1,328 | 1,328 | 1,310 | 1,320 | 5,600 | -3 | 100% | 99% | 243% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20250604 | 1,324 | 1,324 | 1,318 | 1,323 | 3,400 | 3 | 100% | 100% | 61% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20250605 | 1,324 | 1,324 | 1,317 | 1,317 | 1,900 | -6 | 100% | 99% | 56% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 1,319 | 1,330 | 1,318 | 1,319 | 1,800 | 2 | 100% | 100% | 95% | ▲ | % | % | % | 96% | 101% |
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 | 0 | 51,400 | 0 | 32,500 | 0 | 18,900 |
| 2025-05-23 | 0 | 47,700 | 0 | 27,300 | 0 | 20,400 |
| 2025-05-16 | 0 | 48,300 | 0 | 27,600 | 0 | 20,700 |
| 2025-05-09 | 0 | 51,200 | 0 | 26,200 | 0 | 25,000 |
| 2025-05-02 | 0 | 50,100 | 0 | 24,700 | 0 | 25,400 |
| 2025-04-25 | 0 | 45,200 | 0 | 24,600 | 0 | 20,600 |
| 2025-04-18 | 0 | 40,800 | 0 | 26,100 | 0 | 14,700 |
| 2025-04-11 | 0 | 40,100 | 0 | 26,100 | 0 | 14,000 |
| 2025-04-04 | 0 | 40,600 | 0 | 23,200 | 0 | 17,400 |
| 2025-03-28 | 0 | 33,400 | 0 | 23,100 | 0 | 10,300 |
| 2025-03-21 | 0 | 35,700 | 0 | 23,700 | 0 | 12,000 |
| 2025-03-14 | 0 | 39,100 | 0 | 22,700 | 0 | 16,400 |
| 2025-03-07 | 0 | 44,800 | 0 | 25,800 | 0 | 19,000 |
| 2025-02-28 | 0 | 45,200 | 0 | 23,800 | 0 | 21,400 |
| 2025-02-21 | 0 | 46,500 | 0 | 24,700 | 0 | 21,800 |
| 2025-02-14 | 0 | 47,400 | 0 | 25,300 | 0 | 22,100 |
| 2025-02-07 | 0 | 47,300 | 0 | 25,000 | 0 | 22,300 |
| 2025-01-31 | 0 | 46,900 | 0 | 25,200 | 0 | 21,700 |
| 2025-01-24 | 0 | 55,300 | 0 | 28,300 | 0 | 27,000 |
| 2025-01-17 | 0 | 55,100 | 0 | 25,600 | 0 | 29,500 |
| 2025-01-10 | 0 | 57,200 | 0 | 28,300 | 0 | 28,900 |
| 2024-12-27 | 0 | 43,200 | 0 | 27,300 | 0 | 15,900 |
| 2024-12-20 | 0 | 35,300 | 0 | 21,300 | 0 | 14,000 |
| 2024-12-13 | 0 | 27,900 | 0 | 15,200 | 0 | 12,700 |
| 2024-12-06 | 0 | 27,700 | 0 | 14,100 | 0 | 13,600 |
| 2024-11-29 | 0 | 23,700 | 0 | 14,300 | 0 | 9,400 |
| 2024-11-22 | 0 | 25,800 | 0 | 17,300 | 0 | 8,500 |
| 2024-11-15 | 0 | 26,200 | 0 | 16,700 | 0 | 9,500 |
| 2024-11-08 | 0 | 26,600 | 0 | 17,100 | 0 | 9,500 |
| 2024-11-01 | 0 | 25,800 | 0 | 14,800 | 0 | 11,000 |
| 2024-10-25 | 0 | 28,400 | 0 | 18,700 | 0 | 9,700 |
| 2024-10-18 | 0 | 28,100 | 0 | 19,800 | 0 | 8,300 |
| 2024-10-11 | 0 | 25,400 | 0 | 16,800 | 0 | 8,600 |
| 2024-10-04 | 0 | 24,200 | 0 | 15,900 | 0 | 8,300 |
| 2024-09-27 | 0 | 21,500 | 0 | 14,800 | 0 | 6,700 |
| 2024-09-20 | 0 | 21,200 | 0 | 14,900 | 0 | 6,300 |
| 2024-09-13 | 0 | 21,500 | 0 | 14,800 | 0 | 6,700 |
| 2024-09-06 | 0 | 22,100 | 0 | 14,700 | 0 | 7,400 |
| 2024-08-30 | 0 | 22,400 | 0 | 15,000 | 0 | 7,400 |
| 2024-08-23 | 0 | 22,200 | 0 | 13,200 | 0 | 9,000 |
| 2024-08-16 | 0 | 23,300 | 0 | 13,500 | 0 | 9,800 |
| 2024-08-09 | 0 | 25,100 | 0 | 13,800 | 0 | 11,300 |
| 2024-08-02 | 0 | 32,700 | 0 | 24,000 | 0 | 8,700 |
| 2024-07-26 | 0 | 40,000 | 0 | 26,500 | 0 | 13,500 |
| 2024-07-19 | 0 | 45,500 | 0 | 30,700 | 0 | 14,800 |
| 2024-07-12 | 0 | 46,800 | 0 | 32,900 | 0 | 13,900 |
| 2024-07-05 | 0 | 47,900 | 0 | 32,400 | 0 | 15,500 |
| 2024-06-28 | 0 | 48,400 | 0 | 32,700 | 0 | 15,700 |
| 2024-06-21 | 0 | 49,800 | 0 | 33,300 | 0 | 16,500 |
| 2024-06-14 | 0 | 54,600 | 0 | 35,600 | 0 | 19,000 |
| 2024-06-07 | 0 | 46,900 | 0 | 30,100 | 0 | 16,800 |
| 2024-05-31 | 0 | 44,200 | 0 | 29,700 | 0 | 14,500 |
| 2024-05-24 | 0 | 43,200 | 0 | 28,900 | 0 | 14,300 |
| 2024-05-17 | 0 | 43,400 | 0 | 27,900 | 0 | 15,500 |
| 2024-05-10 | 0 | 42,700 | 0 | 24,200 | 0 | 18,500 |
| 2024-05-02 | 0 | 44,200 | 0 | 20,400 | 0 | 23,800 |
| 2024-04-26 | 0 | 44,700 | 0 | 20,500 | 0 | 24,200 |
| 2024-04-19 | 0 | 39,300 | 0 | 17,800 | 0 | 21,500 |
| 2024-04-12 | 0 | 35,000 | 0 | 16,600 | 0 | 18,400 |
| 2024-04-05 | 0 | 27,200 | 0 | 10,700 | 0 | 16,500 |
| 2024-03-29 | 0 | 23,400 | 0 | 10,300 | 0 | 13,100 |
| 2024-03-22 | 0 | 29,500 | 0 | 7,300 | 0 | 22,200 |
| 2024-03-15 | 0 | 25,300 | 0 | 4,100 | 0 | 21,200 |
| 2024-03-08 | 0 | 27,200 | 0 | 6,600 | 0 | 20,600 |
| 2024-03-01 | 0 | 32,200 | 0 | 6,600 | 0 | 25,600 |
| 2024-02-22 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-02-16 | 0 | 27,400 | 0 | 5,800 | 0 | 21,600 |
| 2024-02-09 | 0 | 28,600 | 0 | 6,000 | 0 | 22,600 |
| 2024-02-02 | 0 | 28,100 | 0 | 4,600 | 0 | 23,500 |
| 2024-01-26 | 0 | 54,100 | 0 | 7,100 | 0 | 47,000 |
| 2024-01-19 | 0 | 60,900 | 0 | 6,300 | 0 | 54,600 |
| 2024-01-12 | 0 | 89,100 | 0 | 3,500 | 0 | 85,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9686 | 1 | 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2025-06-06 15:22:19 |
| 9686 | 2 | 免責事項 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:07 |
| 9686 | 2 | よくあるご質問 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:06 |
| 9686 | 2 | 株価情報 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:04 |
| 9686 | 2 | 株式・株主情報 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:03 |
| 9686 | 2 | IRライブラリー ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:02 |
| 9686 | 2 | ディスクロージャーポリシー ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:01 |
| 9686 | 2 | コーポレート・ガバナンス ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:00 |
| 9686 | 2 | トップメッセージ ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:30:59 |
| 9686 | 2 | 株主還元（配当・株主優待） ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:30:58 |