| 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 | 1,876 | 1,891 | 1,861 | 1,888 | 15,100 | -6 | 100% | 101% | 184% | ▼▼ | 99% | 102% | 97% | 98% | 105% |
| 20240726 | 1,904 | 1,908 | 1,880 | 1,894 | 9,700 | 6 | 100% | 99% | 64% | ▲ | 102% | 100% | 97% | 98% | 105% |
| 20240729 | 1,908 | 1,948 | 1,905 | 1,944 | 20,300 | 50 | 103% | 102% | 209% | ▲▲ | 100% | 94% | 96% | 100% | 107% |
| 20240730 | 1,944 | 1,948 | 1,921 | 1,948 | 7,800 | 4 | 100% | 100% | 38% | ▲▲▲ | 100% | 90% | 95% | 100% | 107% |
| 20240731 | 1,950 | 1,950 | 1,925 | 1,949 | 8,600 | 1 | 100% | 100% | 110% | ▲▲▲▲ | 99% | 95% | 96% | 100% | 107% |
| 20240801 | 1,931 | 1,940 | 1,870 | 1,912 | 21,200 | -37 | 98% | 99% | 247% | ▼ | 99% | 99% | 101% | 98% | 104% |
| 20240802 | 1,853 | 1,892 | 1,802 | 1,829 | 34,300 | -83 | 96% | 99% | 162% | ▼▼ | 83% | 104% | 107% | 94% | 100% |
| 20240805 | 1,749 | 1,749 | 1,446 | 1,446 | 93,700 | -383 | 79% | 83% | 273% | ▼▼▼ | 107% | 112% | 116% | 74% | 100% |
| 20240806 | 1,626 | 1,746 | 1,600 | 1,746 | 50,100 | 300 | 121% | 107% | 53% | ▲ | 102% | 101% | 104% | 90% | 121% |
| 20240807 | 1,809 | 1,870 | 1,753 | 1,841 | 35,800 | 95 | 105% | 102% | 71% | ▲▲ | 100% | 101% | 103% | 94% | 127% |
| 20240808 | 1,829 | 1,836 | 1,807 | 1,820 | 6,200 | -21 | 99% | 100% | 17% | ▼ | 97% | 99% | 101% | 93% | 126% |
| 20240809 | 1,860 | 1,860 | 1,803 | 1,805 | 18,900 | -15 | 99% | 97% | 305% | ▼▼ | 101% | 102% | 104% | 93% | 125% |
| 20240813 | 1,810 | 1,848 | 1,798 | 1,820 | 18,700 | 15 | 101% | 101% | 99% | ▲ | 100% | 100% | 102% | 93% | 126% |
| 20240814 | 1,839 | 1,860 | 1,830 | 1,833 | 8,300 | 13 | 101% | 100% | 44% | ▲▲ | 101% | 101% | 103% | 94% | 127% |
| 20240815 | 1,832 | 1,854 | 1,832 | 1,850 | 3,800 | 17 | 101% | 101% | 46% | ▲▲▲ | 99% | 99% | 101% | 95% | 128% |
| 20240816 | 1,870 | 1,888 | 1,840 | 1,850 | 11,900 | 0 | 100% | 99% | 313% | -- | 100% | 101% | 103% | 95% | 128% |
| 20240819 | 1,830 | 1,856 | 1,830 | 1,832 | 11,700 | -18 | 99% | 100% | 98% | ▼ | 99% | 100% | 102% | 94% | 127% |
| 20240820 | 1,850 | 1,870 | 1,835 | 1,836 | 7,300 | 4 | 100% | 99% | 62% | ▲ | 100% | 101% | 102% | 94% | 127% |
| 20240821 | 1,837 | 1,846 | 1,830 | 1,842 | 9,000 | 6 | 100% | 100% | 123% | ▲▲ | 99% | 101% | 102% | 95% | 127% |
| 20240822 | 1,848 | 1,856 | 1,820 | 1,836 | 7,300 | -6 | 100% | 99% | 81% | ▼ | 100% | 101% | 102% | 94% | 127% |
| 20240823 | 1,836 | 1,850 | 1,817 | 1,843 | 3,800 | 7 | 100% | 100% | 52% | ▲ | 99% | 101% | 102% | 95% | 127% |
| 20240826 | 1,843 | 1,851 | 1,818 | 1,831 | 6,000 | -12 | 99% | 99% | 158% | ▼ | 101% | 102% | 101% | 94% | 127% |
| 20240827 | 1,835 | 1,870 | 1,835 | 1,859 | 4,500 | 28 | 102% | 101% | 75% | ▲ | 99% | 101% | 100% | 95% | 129% |
| 20240828 | 1,868 | 1,868 | 1,842 | 1,847 | 5,700 | -12 | 99% | 99% | 127% | ▼ | 100% | 102% | 101% | 95% | 128% |
| 20240829 | 1,847 | 1,863 | 1,846 | 1,855 | 6,200 | 8 | 100% | 100% | 109% | ▲ | 100% | 99% | 100% | 97% | 128% |
| 20240830 | 1,867 | 1,879 | 1,845 | 1,870 | 9,700 | 15 | 101% | 100% | 156% | ▲▲ | 100% | 98% | 100% | 100% | 129% |
| 20240902 | 1,875 | 1,890 | 1,862 | 1,872 | 13,100 | 2 | 100% | 100% | 135% | ▲▲▲ | 100% | 101% | 100% | 100% | 129% |
| 20240903 | 1,870 | 1,888 | 1,870 | 1,879 | 4,000 | 7 | 100% | 100% | 31% | ▲▲▲▲ | 98% | 101% | 100% | 100% | 108% |
| 20240904 | 1,870 | 1,885 | 1,830 | 1,838 | 15,500 | -41 | 98% | 98% | 388% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20240905 | 1,844 | 1,879 | 1,830 | 1,845 | 8,700 | 7 | 100% | 100% | 56% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20240906 | 1,847 | 1,876 | 1,824 | 1,834 | 9,700 | -11 | 99% | 99% | 111% | ▼ | 103% | 101% | 103% | 98% | 102% |
| 20240909 | 1,820 | 1,884 | 1,820 | 1,880 | 16,100 | 46 | 103% | 103% | 166% | ▲ | 98% | 95% | 99% | 100% | 103% |
| 20240910 | 1,897 | 1,898 | 1,854 | 1,855 | 6,800 | -25 | 99% | 98% | 42% | ▼ | 98% | 98% | 96% | 99% | 101% |
| 20240911 | 1,851 | 1,857 | 1,777 | 1,806 | 15,000 | -49 | 97% | 98% | 221% | ▼▼ | 100% | 100% | 96% | 96% | 100% |
| 20240912 | 1,834 | 1,877 | 1,823 | 1,831 | 4,300 | 25 | 101% | 100% | 29% | ▲ | 101% | 104% | 98% | 97% | 101% |
| 20240913 | 1,791 | 1,823 | 1,789 | 1,804 | 8,400 | -27 | 99% | 101% | 195% | ▼ | 100% | 103% | 97% | 96% | 100% |
| 20240917 | 1,802 | 1,811 | 1,791 | 1,810 | 8,100 | 6 | 100% | 100% | 96% | ▲ | 100% | 103% | 96% | 96% | 100% |
| 20240918 | 1,805 | 1,822 | 1,787 | 1,810 | 6,900 | 0 | 100% | 100% | 85% | -- | 102% | 104% | 96% | 96% | 100% |
| 20240919 | 1,803 | 1,864 | 1,803 | 1,840 | 5,500 | 30 | 102% | 102% | 80% | ▲ | 101% | 102% | 94% | 98% | 102% |
| 20240920 | 1,837 | 1,879 | 1,837 | 1,854 | 8,800 | 14 | 101% | 101% | 160% | ▲▲ | 100% | 96% | 93% | 99% | 103% |
| 20240924 | 1,854 | 1,870 | 1,844 | 1,853 | 21,000 | -1 | 100% | 100% | 239% | ▼ | 100% | 95% | 93% | 99% | 103% |
| 20240925 | 1,850 | 1,860 | 1,843 | 1,854 | 10,600 | 1 | 100% | 100% | 50% | ▲ | 101% | 95% | 92% | 99% | 103% |
| 20240926 | 1,855 | 1,869 | 1,851 | 1,869 | 17,600 | 15 | 101% | 101% | 166% | ▲▲ | 99% | 97% | 94% | 99% | 104% |
| 20240927 | 1,800 | 1,800 | 1,730 | 1,783 | 30,200 | -86 | 95% | 99% | 172% | ▼ | 100% | 99% | 97% | 95% | 100% |
| 20240930 | 1,751 | 1,777 | 1,741 | 1,744 | 20,700 | -39 | 98% | 100% | 69% | ▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20241001 | 1,749 | 1,765 | 1,700 | 1,753 | 10,300 | 9 | 101% | 100% | 50% | ▲ | 100% | 99% | 97% | 93% | 101% |
| 20241002 | 1,742 | 1,765 | 1,725 | 1,741 | 9,400 | -12 | 99% | 100% | 91% | ▼ | 100% | 99% | 97% | 93% | 100% |
| 20241003 | 1,742 | 1,749 | 1,736 | 1,740 | 7,800 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20241004 | 1,742 | 1,746 | 1,732 | 1,736 | 7,700 | -4 | 100% | 100% | 99% | ▼▼▼ | 99% | 98% | 96% | 92% | 100% |
| 20241007 | 1,736 | 1,745 | 1,725 | 1,725 | 11,900 | -11 | 99% | 99% | 155% | ▼▼▼▼ | 101% | 98% | 0% | 92% | 100% |
| 20241008 | 1,718 | 1,737 | 1,711 | 1,727 | 13,200 | 2 | 100% | 101% | 111% | ▲ | 100% | 98% | 0% | 92% | 100% |
| 20241009 | 1,732 | 1,738 | 1,715 | 1,724 | 27,700 | -3 | 100% | 100% | 210% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241010 | 1,720 | 1,724 | 1,705 | 1,705 | 13,200 | -19 | 99% | 99% | 48% | ▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20241011 | 1,672 | 1,722 | 1,662 | 1,683 | 21,600 | -22 | 99% | 101% | 164% | ▼▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241015 | 1,670 | 1,699 | 1,670 | 1,691 | 14,400 | 8 | 100% | 101% | 67% | ▲ | 100% | 100% | 0% | 90% | 100% |
| 20241016 | 1,685 | 1,715 | 1,671 | 1,690 | 5,800 | -1 | 100% | 100% | 40% | ▼ | 100% | 99% | 0% | 90% | 100% |
| 20241017 | 1,685 | 1,696 | 1,679 | 1,690 | 4,500 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 1,694 | 1,694 | 1,680 | 1,688 | 3,300 | -2 | 100% | 100% | 73% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 1,684 | 1,687 | 1,666 | 1,682 | 9,700 | -6 | 100% | 100% | 294% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 1,680 | 1,680 | 1,663 | 1,663 | 8,100 | -19 | 99% | 99% | 84% | ▼▼▼ | % | % | % | 89% | 100% |
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 | 0 | 41,400 | 0 | 20,500 | 0 | 20,900 |
| 2024-10-11 | 0 | 45,700 | 0 | 23,500 | 0 | 22,200 |
| 2024-10-04 | 0 | 42,100 | 0 | 25,400 | 0 | 16,700 |
| 2024-09-27 | 0 | 37,100 | 0 | 22,200 | 0 | 14,900 |
| 2024-09-20 | 0 | 37,600 | 0 | 22,200 | 0 | 15,400 |
| 2024-09-13 | 0 | 41,600 | 0 | 22,000 | 0 | 19,600 |
| 2024-09-06 | 0 | 41,700 | 0 | 22,300 | 0 | 19,400 |
| 2024-08-30 | 0 | 42,000 | 0 | 23,200 | 0 | 18,800 |
| 2024-08-23 | 0 | 47,300 | 0 | 23,900 | 0 | 23,400 |
| 2024-08-16 | 0 | 41,800 | 0 | 25,500 | 0 | 16,300 |
| 2024-08-09 | 0 | 45,800 | 0 | 25,700 | 0 | 20,100 |
| 2024-08-02 | 0 | 85,700 | 0 | 53,000 | 0 | 32,700 |
| 2024-07-26 | 0 | 99,500 | 0 | 62,500 | 0 | 37,000 |
| 2024-07-19 | 0 | 106,900 | 0 | 67,400 | 0 | 39,500 |
| 2024-07-12 | 0 | 111,600 | 0 | 68,300 | 0 | 43,300 |
| 2024-07-05 | 0 | 107,500 | 0 | 66,400 | 0 | 41,100 |
| 2024-06-28 | 0 | 99,600 | 0 | 69,900 | 0 | 29,700 |
| 2024-06-21 | 0 | 101,100 | 0 | 71,500 | 0 | 29,600 |
| 2024-06-14 | 0 | 134,900 | 0 | 102,400 | 0 | 32,500 |
| 2024-06-07 | 0 | 138,700 | 0 | 99,100 | 0 | 39,600 |
| 2024-05-31 | 0 | 137,100 | 0 | 96,200 | 0 | 40,900 |
| 2024-05-24 | 0 | 228,800 | 0 | 192,700 | 0 | 36,100 |
| 2024-05-17 | 0 | 204,300 | 0 | 167,200 | 0 | 37,100 |
| 2024-05-10 | 0 | 73,400 | 0 | 36,500 | 0 | 36,900 |
| 2024-05-02 | 0 | 73,200 | 0 | 36,100 | 0 | 37,100 |
| 2024-04-26 | 0 | 71,600 | 0 | 35,200 | 0 | 36,400 |
| 2024-04-19 | 0 | 70,700 | 0 | 33,600 | 0 | 37,100 |
| 2024-04-12 | 0 | 67,100 | 0 | 33,400 | 0 | 33,700 |
| 2024-04-05 | 0 | 65,600 | 0 | 30,400 | 0 | 35,200 |
| 2024-03-29 | 0 | 63,600 | 0 | 29,800 | 0 | 33,800 |
| 2024-03-22 | 0 | 68,800 | 0 | 34,400 | 0 | 34,400 |
| 2024-03-15 | 0 | 68,100 | 0 | 30,100 | 0 | 38,000 |
| 2024-03-08 | 0 | 67,900 | 0 | 28,400 | 0 | 39,500 |
| 2024-03-01 | 0 | 73,800 | 0 | 28,200 | 0 | 45,600 |
| 2024-02-22 | 0 | 75,800 | 0 | 29,700 | 0 | 46,100 |
| 2024-02-16 | 0 | 77,200 | 0 | 30,300 | 0 | 46,900 |
| 2024-02-09 | 0 | 64,300 | 0 | 28,100 | 0 | 36,200 |
| 2024-02-02 | 0 | 64,500 | 0 | 28,100 | 0 | 36,400 |
| 2024-01-26 | 0 | 63,700 | 0 | 27,400 | 0 | 36,300 |
| 2024-01-19 | 0 | 56,300 | 0 | 26,500 | 0 | 29,800 |
| 2024-01-12 | 0 | 55,900 | 0 | 25,600 | 0 | 30,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240710 | 15:00 | 東海リース | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240213 | 15:00 | 東海リース | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 東海リース | 業績予想およ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 |
|---|---|---|---|
| 9761 | 1 | 東海リース | 2024-10-23 06:20:16 |
| 9761 | 2 | 当社取締役会の実効性に関する評価結果の概要について | 2024-06-24 19:47:17 |
| 9761 | 2 | 「第56回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 21:55:26 |
| 9761 | 2 | 電子公告 ｜ 東海リース | 2024-06-15 05:46:09 |
| 9761 | 2 | IRカレンダー ｜ 東海リース | 2024-06-15 05:46:07 |
| 9761 | 2 | 株主通信 ｜ 東海リース | 2024-06-15 05:46:05 |
| 9761 | 2 | 株主総会 ｜ 東海リース | 2024-06-15 05:46:03 |
| 9761 | 2 | 有価証券報告書 ｜ 東海リース | 2024-06-15 05:46:01 |
| 9761 | 2 | 決算短信 ｜ 東海リース | 2024-06-15 05:45:59 |
| 9761 | 2 | メッセージ ｜ 東海リース | 2024-06-15 05:45:57 |