| 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 | 4,100 | 4,120 | 4,080 | 4,120 | 2,400 | 45 | 101% | 100% | 400% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250311 | 4,120 | 4,120 | 4,105 | 4,110 | 800 | -10 | 100% | 100% | 33% | ▼ | 101% | 101% | 101% | 100% | 104% |
| 20250312 | 4,110 | 4,145 | 4,110 | 4,145 | 500 | 35 | 101% | 101% | 63% | ▲ | 101% | 101% | 96% | 100% | 105% |
| 20250313 | 4,090 | 4,145 | 4,090 | 4,145 | 800 | 0 | 100% | 101% | 160% | -- | 99% | 100% | 95% | 100% | 105% |
| 20250314 | 4,150 | 4,165 | 4,120 | 4,120 | 700 | -25 | 99% | 99% | 88% | ▼ | 100% | 100% | 94% | 99% | 104% |
| 20250317 | 4,155 | 4,160 | 4,120 | 4,135 | 1,800 | 15 | 100% | 100% | 257% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20250318 | 4,135 | 4,180 | 4,120 | 4,125 | 2,500 | -10 | 100% | 100% | 139% | ▼ | 99% | 99% | 93% | 100% | 104% |
| 20250319 | 4,180 | 4,180 | 4,130 | 4,130 | 600 | 5 | 100% | 99% | 24% | ▲ | 101% | 101% | 94% | 100% | 104% |
| 20250321 | 4,130 | 4,155 | 4,130 | 4,155 | 1,000 | 25 | 101% | 101% | 167% | ▲▲ | 99% | 100% | 94% | 100% | 104% |
| 20250324 | 4,150 | 4,150 | 4,125 | 4,125 | 3,700 | -30 | 99% | 99% | 370% | ▼ | 100% | 96% | 95% | 99% | 103% |
| 20250325 | 4,110 | 4,130 | 4,105 | 4,110 | 1,600 | -15 | 100% | 100% | 43% | ▼▼ | 100% | 95% | 95% | 99% | 103% |
| 20250326 | 4,125 | 4,130 | 4,120 | 4,130 | 1,700 | 20 | 100% | 100% | 106% | ▲ | 100% | 94% | 94% | 99% | 103% |
| 20250327 | 4,140 | 4,155 | 4,135 | 4,155 | 4,100 | 25 | 101% | 100% | 241% | ▲▲ | 98% | 98% | 97% | 100% | 104% |
| 20250328 | 3,955 | 3,980 | 3,835 | 3,890 | 4,000 | -265 | 94% | 98% | 98% | ▼ | 101% | 100% | 100% | 94% | 100% |
| 20250331 | 3,905 | 3,930 | 3,900 | 3,930 | 2,000 | 40 | 101% | 101% | 50% | ▲ | 97% | 96% | 98% | 95% | 101% |
| 20250401 | 3,990 | 3,990 | 3,885 | 3,885 | 1,200 | -45 | 99% | 97% | 60% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20250402 | 3,885 | 3,890 | 3,880 | 3,880 | 800 | -5 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250403 | 3,895 | 3,895 | 3,895 | 3,895 | 300 | 15 | 100% | 100% | 38% | ▲ | 99% | 101% | 101% | 94% | 100% |
| 20250404 | 3,855 | 3,855 | 3,820 | 3,820 | 1,800 | -75 | 98% | 99% | 600% | ▼ | 102% | 106% | 106% | 92% | 100% |
| 20250408 | 3,690 | 3,765 | 3,625 | 3,760 | 2,700 | -60 | 98% | 102% | 150% | ▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20250409 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 70 | 102% | 100% | 15% | ▲ | 98% | 97% | 98% | 92% | 102% |
| 20250410 | 3,970 | 3,970 | 3,885 | 3,885 | 800 | 55 | 101% | 98% | 200% | ▲▲ | 101% | 99% | 101% | 94% | 103% |
| 20250411 | 3,860 | 3,910 | 3,720 | 3,900 | 800 | 15 | 100% | 101% | 100% | ▲▲▲ | 98% | 98% | 99% | 94% | 104% |
| 20250414 | 3,925 | 3,925 | 3,830 | 3,840 | 1,400 | -60 | 98% | 98% | 175% | ▼ | 100% | 100% | 101% | 92% | 102% |
| 20250415 | 3,840 | 3,870 | 3,840 | 3,840 | 1,100 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 101% | 92% | 102% |
| 20250416 | 3,835 | 3,840 | 3,835 | 3,835 | 300 | -5 | 100% | 100% | 27% | ▼ | 100% | 101% | 102% | 92% | 102% |
| 20250417 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | -25 | 99% | 100% | 33% | ▼▼ | 100% | 100% | 101% | 92% | 101% |
| 20250418 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 40 | 101% | 100% | 100% | ▲ | 99% | 100% | 101% | 93% | 102% |
| 20250421 | 3,860 | 3,860 | 3,805 | 3,830 | 1,600 | -20 | 99% | 99% | 1600% | ▼ | 100% | 102% | 102% | 92% | 102% |
| 20250422 | 3,830 | 3,840 | 3,830 | 3,840 | 200 | 10 | 100% | 100% | 13% | ▲ | 100% | 102% | 102% | 92% | 102% |
| 20250423 | 3,840 | 3,840 | 3,835 | 3,835 | 200 | -5 | 100% | 100% | 100% | ▼ | 100% | 102% | 102% | 92% | 102% |
| 20250424 | 3,825 | 3,825 | 3,820 | 3,820 | 500 | -15 | 100% | 100% | 250% | ▼▼ | 101% | 102% | 102% | 92% | 102% |
| 20250425 | 3,825 | 3,850 | 3,825 | 3,850 | 700 | 30 | 101% | 101% | 140% | ▲ | 101% | 100% | 101% | 98% | 102% |
| 20250428 | 3,850 | 3,900 | 3,850 | 3,900 | 400 | 50 | 101% | 101% | 57% | ▲▲ | 101% | 100% | 101% | 99% | 104% |
| 20250430 | 3,855 | 3,890 | 3,835 | 3,890 | 1,300 | -10 | 100% | 101% | 325% | ▼ | 100% | 99% | 100% | 100% | 103% |
| 20250501 | 3,890 | 3,890 | 3,845 | 3,890 | 300 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 101% | 100% | 103% |
| 20250502 | 3,860 | 3,860 | 3,845 | 3,845 | 1,000 | -45 | 99% | 100% | 333% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250507 | 3,845 | 3,945 | 3,840 | 3,850 | 4,100 | 5 | 100% | 100% | 410% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250508 | 3,855 | 3,865 | 3,840 | 3,840 | 1,300 | -10 | 100% | 100% | 32% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250509 | 3,840 | 3,870 | 3,840 | 3,840 | 1,100 | 0 | 100% | 100% | 85% | -- | 100% | 101% | 101% | 98% | 101% |
| 20250512 | 3,865 | 3,885 | 3,865 | 3,865 | 1,500 | 25 | 101% | 100% | 136% | ▲ | 99% | 101% | 100% | 99% | 101% |
| 20250513 | 3,870 | 3,870 | 3,850 | 3,850 | 200 | -15 | 100% | 99% | 13% | ▼ | 101% | 101% | 101% | 99% | 101% |
| 20250514 | 3,850 | 3,885 | 3,845 | 3,885 | 400 | 35 | 101% | 101% | 200% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250515 | 3,840 | 3,885 | 3,840 | 3,885 | 400 | 0 | 100% | 101% | 100% | -- | 99% | 99% | 99% | 100% | 102% |
| 20250516 | 3,915 | 3,920 | 3,875 | 3,875 | 300 | -10 | 100% | 99% | 75% | ▼ | 101% | 100% | 100% | 99% | 102% |
| 20250519 | 3,875 | 3,900 | 3,875 | 3,900 | 400 | 25 | 101% | 101% | 133% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20250520 | 3,900 | 3,900 | 3,895 | 3,895 | 300 | -5 | 100% | 100% | 75% | ▼ | 101% | 100% | 100% | 100% | 102% |
| 20250521 | 3,865 | 3,890 | 3,865 | 3,890 | 700 | -5 | 100% | 101% | 233% | ▼▼ | 100% | 100% | 0% | 100% | 102% |
| 20250522 | 3,860 | 3,860 | 3,855 | 3,855 | 700 | -35 | 99% | 100% | 100% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250523 | 3,855 | 3,860 | 3,850 | 3,860 | 600 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250526 | 3,860 | 3,860 | 3,845 | 3,845 | 500 | -15 | 100% | 100% | 83% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250527 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 5 | 100% | 100% | 40% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20250528 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 15 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20250530 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 3,860 | 3,875 | 3,860 | 3,875 | 300 | 10 | 100% | 100% | 300% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20250604 | 3,890 | 3,900 | 3,870 | 3,870 | 500 | -5 | 100% | 99% | 167% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 3,890 | 3,890 | 3,885 | 3,885 | 500 | 15 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 3,880 | 3,880 | 3,875 | 3,875 | 200 | -10 | 100% | 100% | 40% | ▼ | % | % | % | 99% | 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 | 400 | 0 | 400 | 0 | 0 |
| 2025-05-23 | 0 | 400 | 0 | 400 | 0 | 0 |
| 2025-05-16 | 0 | 800 | 0 | 400 | 0 | 400 |
| 2025-05-09 | 0 | 1,500 | 0 | 500 | 0 | 1,000 |
| 2025-05-02 | 0 | 500 | 0 | 400 | 0 | 100 |
| 2025-04-25 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-04-18 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2025-04-11 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-04-04 | 0 | 800 | 0 | 400 | 0 | 400 |
| 2025-03-28 | 0 | 400 | 0 | 200 | 0 | 200 |
| 2025-03-21 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2025-03-14 | 0 | 1,100 | 0 | 0 | 0 | 1,100 |
| 2025-03-07 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2025-02-28 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
| 2025-02-21 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2025-02-14 | 0 | 1,400 | 0 | 200 | 0 | 1,200 |
| 2025-02-07 | 0 | 2,100 | 0 | 500 | 0 | 1,600 |
| 2025-01-31 | 0 | 1,600 | 0 | 400 | 0 | 1,200 |
| 2025-01-24 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2025-01-17 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
| 2025-01-10 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2024-12-27 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-12-20 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2024-12-13 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2024-12-06 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2024-11-29 | 0 | 1,200 | 0 | 500 | 0 | 700 |
| 2024-11-22 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2024-11-15 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2024-11-08 | 0 | 1,500 | 0 | 600 | 0 | 900 |
| 2024-11-01 | 0 | 900 | 0 | 500 | 0 | 400 |
| 2024-10-25 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-10-18 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2024-10-11 | 0 | 600 | 0 | 200 | 0 | 400 |
| 2024-10-04 | 0 | 700 | 0 | 200 | 0 | 500 |
| 2024-09-27 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-09-20 | 0 | 2,400 | 0 | 700 | 0 | 1,700 |
| 2024-09-13 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-09-06 | 0 | 2,900 | 0 | 900 | 0 | 2,000 |
| 2024-08-30 | 0 | 2,900 | 0 | 800 | 0 | 2,100 |
| 2024-08-23 | 0 | 2,000 | 0 | 700 | 0 | 1,300 |
| 2024-08-16 | 0 | 1,500 | 0 | 600 | 0 | 900 |
| 2024-08-09 | 0 | 1,800 | 0 | 700 | 0 | 1,100 |
| 2024-08-02 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-07-26 | 0 | 2,200 | 0 | 800 | 0 | 1,400 |
| 2024-07-19 | 0 | 2,300 | 0 | 800 | 0 | 1,500 |
| 2024-07-12 | 0 | 2,300 | 0 | 800 | 0 | 1,500 |
| 2024-07-05 | 0 | 2,100 | 0 | 800 | 0 | 1,300 |
| 2024-06-28 | 0 | 2,200 | 0 | 900 | 0 | 1,300 |
| 2024-06-21 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-06-14 | 0 | 2,000 | 0 | 700 | 0 | 1,300 |
| 2024-06-07 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-05-31 | 0 | 2,200 | 0 | 700 | 0 | 1,500 |
| 2024-05-24 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-05-17 | 0 | 2,200 | 0 | 700 | 0 | 1,500 |
| 2024-05-10 | 0 | 2,800 | 0 | 900 | 0 | 1,900 |
| 2024-05-02 | 0 | 2,300 | 0 | 700 | 0 | 1,600 |
| 2024-04-26 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
| 2024-04-19 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-04-12 | 0 | 1,400 | 0 | 900 | 0 | 500 |
| 2024-04-05 | 0 | 2,000 | 0 | 1,200 | 0 | 800 |
| 2024-03-29 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2024-03-22 | 0 | 1,200 | 0 | 300 | 0 | 900 |
| 2024-03-15 | 0 | 2,000 | 0 | 400 | 0 | 1,600 |
| 2024-03-08 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-03-01 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2024-02-22 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-02-16 | 0 | 4,000 | 0 | 800 | 0 | 3,200 |
| 2024-02-09 | 0 | 5,100 | 0 | 1,000 | 0 | 4,100 |
| 2024-02-02 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
| 2024-01-26 | 0 | 12,700 | 0 | 1,000 | 0 | 11,700 |
| 2024-01-19 | 0 | 5,100 | 0 | 700 | 0 | 4,400 |
| 2024-01-12 | 0 | 4,000 | 0 | 500 | 0 | 3,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250507 | 14:00 | 東京会館 | 「中期経営計画（2023-2025）」の数値目標修正に関するお知らせ |
| 20250507 | 14:00 | 東京会館 | 2025年3月期決算短信〔日本基準〕（非連結） |
| 20250331 | 14:00 | 東京会館 | 当社従業員持株会 奨励金付与率引き上げおよび特別奨励金支給に関するお知らせ |
| 20250206 | 14:00 | 東京会館 | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20241028 | 14:00 | 東京会館 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20241028 | 14:00 | 東京会館 | 第２四半期(中間期)個別業績予想と決算値との差異及び通期業績予想の修正に関するお知らせ |
| 20240806 | 14:00 | 東京会館 | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240524 | 14:00 | 東京会館 | 剰余金の配当に関するお知らせ |
| 20240524 | 14:00 | 東京会館 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240510 | 14:00 | 東京会館 | 特別損失の計上及び繰延税金資産の計上並びに通期業績予想値と決算値との差異に関するお知らせ |
| 20240510 | 14:00 | 東京会館 | 「中期経営計画(2023-2025)」の数値目標修正に関するお知らせ |
| 20240510 | 14:00 | 東京会館 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240126 | 14:30 | 東京会館 | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20240126 | 14:30 | 東京会館 | 通期業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9701 | 1 | 東京會舘 | 2025-06-06 15:22:29 |
| 9701 | 2 | 【12-2月】囲炉裏で楽しむ会席 ｜八千代｜レストラン｜東京會舘 | 2024-12-31 14:32:19 |
| 9701 | 2 | 丸の内本舘「株主様特別ご優待バイキング」開催のご案内｜イベント｜ニュース｜東京會舘 | 2024-06-22 21:30:30 |
| 9701 | 2 | 電子公告｜IR情報｜東京會舘 | 2024-06-19 11:47:36 |
| 9701 | 2 | 株主ご優待券｜IR情報｜東京會舘 | 2024-06-19 11:47:35 |
| 9701 | 2 | 株式情報｜IR情報｜東京會舘 | 2024-06-19 11:47:34 |
| 9701 | 2 | 株主総会｜IR情報｜東京會舘 | 2024-06-19 11:47:32 |
| 9701 | 2 | コンプライアンス｜IR情報｜東京會舘 | 2024-06-19 11:47:31 |
| 9701 | 2 | 報告書｜IR情報｜東京會舘 | 2024-06-19 11:47:30 |
| 9701 | 2 | 有価証券報告書｜IR情報｜東京會舘 | 2024-06-19 11:47:29 |