| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 92% | 100% |
| 20241008 | 1,718 | 1,737 | 1,711 | 1,727 | 13,200 | 2 | 100% | 101% | 111% | ▲ | 100% | 98% | 98% | 92% | 100% |
| 20241009 | 1,732 | 1,738 | 1,715 | 1,724 | 27,700 | -3 | 100% | 100% | 210% | ▼ | 99% | 98% | 98% | 92% | 100% |
| 20241010 | 1,720 | 1,724 | 1,705 | 1,705 | 13,200 | -19 | 99% | 99% | 48% | ▼▼ | 101% | 101% | 101% | 91% | 100% |
| 20241011 | 1,672 | 1,722 | 1,662 | 1,683 | 21,600 | -22 | 99% | 101% | 164% | ▼▼▼ | 101% | 101% | 101% | 90% | 100% |
| 20241015 | 1,670 | 1,699 | 1,670 | 1,691 | 14,400 | 8 | 100% | 101% | 67% | ▲ | 100% | 100% | 102% | 90% | 100% |
| 20241016 | 1,685 | 1,715 | 1,671 | 1,690 | 5,800 | -1 | 100% | 100% | 40% | ▼ | 100% | 99% | 102% | 90% | 100% |
| 20241017 | 1,685 | 1,696 | 1,679 | 1,690 | 4,500 | 0 | 100% | 100% | 78% | -- | 100% | 97% | 102% | 90% | 100% |
| 20241018 | 1,694 | 1,694 | 1,680 | 1,688 | 3,300 | -2 | 100% | 100% | 73% | ▼ | 100% | 97% | 103% | 90% | 100% |
| 20241021 | 1,684 | 1,687 | 1,666 | 1,682 | 9,700 | -6 | 100% | 100% | 294% | ▼▼ | 99% | 97% | 103% | 90% | 100% |
| 20241022 | 1,680 | 1,680 | 1,663 | 1,663 | 8,100 | -19 | 99% | 99% | 84% | ▼▼▼ | 99% | 101% | 105% | 89% | 100% |
| 20241023 | 1,655 | 1,670 | 1,632 | 1,643 | 17,900 | -20 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 102% | 106% | 88% | 100% |
| 20241024 | 1,636 | 1,652 | 1,611 | 1,641 | 9,400 | -2 | 100% | 100% | 53% | ▼▼▼▼▼ | 99% | 102% | 105% | 88% | 100% |
| 20241025 | 1,644 | 1,662 | 1,616 | 1,625 | 6,700 | -16 | 99% | 99% | 71% | ▼▼▼▼▼▼ | 101% | 103% | 107% | 91% | 100% |
| 20241028 | 1,619 | 1,670 | 1,616 | 1,635 | 6,600 | 10 | 101% | 101% | 99% | ▲ | 102% | 102% | 105% | 93% | 101% |
| 20241029 | 1,644 | 1,675 | 1,626 | 1,673 | 10,000 | 38 | 102% | 102% | 152% | ▲▲ | 100% | 100% | 104% | 95% | 103% |
| 20241030 | 1,672 | 1,680 | 1,652 | 1,673 | 7,500 | 0 | 100% | 100% | 75% | -- | 99% | 101% | 105% | 96% | 103% |
| 20241031 | 1,679 | 1,679 | 1,650 | 1,664 | 3,600 | -9 | 99% | 99% | 48% | ▼ | 100% | 102% | 106% | 96% | 102% |
| 20241101 | 1,660 | 1,676 | 1,660 | 1,668 | 3,200 | 4 | 100% | 100% | 89% | ▲ | 100% | 101% | 105% | 96% | 103% |
| 20241105 | 1,668 | 1,671 | 1,668 | 1,669 | 1,100 | 1 | 100% | 100% | 34% | ▲▲ | 99% | 101% | 105% | 97% | 103% |
| 20241106 | 1,670 | 1,674 | 1,640 | 1,660 | 12,700 | -9 | 99% | 99% | 1155% | ▼ | 102% | 103% | 106% | 96% | 102% |
| 20241107 | 1,663 | 1,698 | 1,653 | 1,694 | 12,300 | 34 | 102% | 102% | 97% | ▲ | 101% | 103% | 105% | 98% | 104% |
| 20241108 | 1,674 | 1,693 | 1,670 | 1,690 | 5,600 | -4 | 100% | 101% | 46% | ▼ | 100% | 102% | 104% | 99% | 104% |
| 20241111 | 1,690 | 1,690 | 1,671 | 1,686 | 4,400 | -4 | 100% | 100% | 79% | ▼▼ | 100% | 103% | 104% | 100% | 104% |
| 20241112 | 1,686 | 1,686 | 1,670 | 1,685 | 3,800 | -1 | 100% | 100% | 86% | ▼▼▼ | 102% | 103% | 104% | 99% | 104% |
| 20241113 | 1,685 | 1,715 | 1,685 | 1,715 | 13,200 | 30 | 102% | 102% | 347% | ▲ | 99% | 99% | 101% | 100% | 106% |
| 20241114 | 1,746 | 1,746 | 1,715 | 1,725 | 15,800 | 10 | 101% | 99% | 120% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20241115 | 1,727 | 1,736 | 1,715 | 1,732 | 5,000 | 7 | 100% | 100% | 32% | ▲▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20241118 | 1,732 | 1,732 | 1,718 | 1,731 | 2,500 | -1 | 100% | 100% | 50% | ▼ | 100% | 100% | 102% | 100% | 107% |
| 20241119 | 1,727 | 1,732 | 1,722 | 1,730 | 2,000 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 100% | 102% | 100% | 106% |
| 20241120 | 1,718 | 1,725 | 1,718 | 1,725 | 2,700 | -5 | 100% | 100% | 135% | ▼▼▼ | 101% | 101% | 102% | 100% | 106% |
| 20241121 | 1,718 | 1,727 | 1,716 | 1,727 | 2,700 | 2 | 100% | 101% | 100% | ▲ | 101% | 102% | 102% | 100% | 106% |
| 20241122 | 1,715 | 1,727 | 1,715 | 1,724 | 3,800 | -3 | 100% | 101% | 141% | ▼ | 100% | 102% | 102% | 100% | 106% |
| 20241125 | 1,722 | 1,726 | 1,715 | 1,726 | 1,600 | 2 | 100% | 100% | 42% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20241126 | 1,726 | 1,737 | 1,717 | 1,722 | 3,100 | -4 | 100% | 100% | 194% | ▼ | 101% | 102% | 102% | 99% | 104% |
| 20241127 | 1,722 | 1,741 | 1,717 | 1,735 | 4,500 | 13 | 101% | 101% | 145% | ▲ | 101% | 101% | 101% | 100% | 105% |
| 20241128 | 1,744 | 1,758 | 1,735 | 1,756 | 21,100 | 21 | 101% | 101% | 469% | ▲▲ | 99% | 100% | 100% | 100% | 106% |
| 20241129 | 1,760 | 1,764 | 1,745 | 1,747 | 2,800 | -9 | 99% | 99% | 13% | ▼ | 101% | 100% | 101% | 99% | 105% |
| 20241202 | 1,747 | 1,762 | 1,747 | 1,759 | 2,100 | 12 | 101% | 101% | 75% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20241203 | 1,761 | 1,761 | 1,751 | 1,755 | 1,000 | -4 | 100% | 100% | 48% | ▼ | 100% | 100% | 99% | 100% | 106% |
| 20241204 | 1,754 | 1,754 | 1,743 | 1,753 | 4,500 | -2 | 100% | 100% | 450% | ▼▼ | 99% | 100% | 98% | 100% | 104% |
| 20241205 | 1,753 | 1,753 | 1,743 | 1,744 | 1,700 | -9 | 99% | 99% | 38% | ▼▼▼ | 100% | 100% | 99% | 99% | 104% |
| 20241206 | 1,744 | 1,744 | 1,737 | 1,741 | 5,800 | -3 | 100% | 100% | 341% | ▼▼▼▼ | 101% | 101% | 0% | 99% | 103% |
| 20241209 | 1,726 | 1,743 | 1,725 | 1,741 | 3,700 | 0 | 100% | 101% | 64% | -- | 100% | 101% | 0% | 99% | 103% |
| 20241210 | 1,748 | 1,749 | 1,728 | 1,749 | 5,200 | 8 | 100% | 100% | 141% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241211 | 1,749 | 1,751 | 1,735 | 1,738 | 1,800 | -11 | 99% | 99% | 35% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 1,738 | 1,755 | 1,729 | 1,734 | 2,700 | -4 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241213 | 1,744 | 1,749 | 1,732 | 1,744 | 2,600 | 10 | 101% | 100% | 96% | ▲ | 99% | 97% | 0% | 99% | 101% |
| 20241216 | 1,776 | 1,776 | 1,746 | 1,757 | 4,000 | 13 | 101% | 99% | 154% | ▲▲ | 99% | 98% | 0% | 100% | 102% |
| 20241217 | 1,757 | 1,757 | 1,745 | 1,746 | 4,100 | -11 | 99% | 99% | 103% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,750 | 1,750 | 1,670 | 1,735 | 8,600 | -11 | 99% | 99% | 210% | ▼▼ | 97% | 0% | 0% | 99% | 101% |
| 20241219 | 1,774 | 1,774 | 1,705 | 1,720 | 9,200 | -15 | 99% | 97% | 107% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,721 | 1,724 | 1,705 | 1,720 | 10,400 | 0 | 100% | 100% | 113% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 46,000 | 0 | 26,300 | 0 | 19,700 |
| 2024-12-06 | 0 | 48,200 | 0 | 27,100 | 0 | 21,100 |
| 2024-11-29 | 0 | 48,200 | 0 | 27,300 | 0 | 20,900 |
| 2024-11-22 | 0 | 47,600 | 0 | 24,100 | 0 | 23,500 |
| 2024-11-15 | 0 | 48,500 | 0 | 25,100 | 0 | 23,400 |
| 2024-11-08 | 0 | 42,200 | 0 | 20,900 | 0 | 21,300 |
| 2024-11-01 | 0 | 41,900 | 0 | 20,700 | 0 | 21,200 |
| 2024-10-25 | 0 | 42,300 | 0 | 20,700 | 0 | 21,600 |
| 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 | 2024-12-21 15:26:50 |
| 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 |