| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,491 | 2,511 | 2,481 | 2,484 | 52,100 | -7 | 100% | 100% | 78% | ▼ | 97% | 96% | 103% | 92% | 100% |
| 20250121 | 2,509 | 2,517 | 2,442 | 2,442 | 95,500 | -42 | 98% | 97% | 183% | ▼▼ | 99% | 98% | 105% | 90% | 100% |
| 20250122 | 2,454 | 2,458 | 2,434 | 2,440 | 76,100 | -2 | 100% | 99% | 80% | ▼▼▼ | 99% | 98% | 106% | 90% | 100% |
| 20250123 | 2,451 | 2,458 | 2,411 | 2,421 | 81,100 | -19 | 99% | 99% | 107% | ▼▼▼▼ | 100% | 99% | 107% | 90% | 100% |
| 20250124 | 2,422 | 2,440 | 2,405 | 2,411 | 62,800 | -10 | 100% | 100% | 77% | ▼▼▼▼▼ | 98% | 98% | 106% | 90% | 100% |
| 20250127 | 2,440 | 2,445 | 2,385 | 2,395 | 91,600 | -16 | 99% | 98% | 146% | ▼▼▼▼▼▼ | 99% | 99% | 107% | 90% | 100% |
| 20250128 | 2,411 | 2,427 | 2,367 | 2,383 | 115,700 | -12 | 99% | 99% | 126% | ▼▼▼▼▼▼▼ | 100% | 96% | 108% | 90% | 100% |
| 20250129 | 2,400 | 2,419 | 2,380 | 2,405 | 88,800 | 22 | 101% | 100% | 77% | ▲ | 99% | 96% | 107% | 91% | 101% |
| 20250130 | 2,405 | 2,416 | 2,373 | 2,386 | 72,100 | -19 | 99% | 99% | 81% | ▼ | 100% | 98% | 108% | 90% | 100% |
| 20250131 | 2,379 | 2,393 | 2,356 | 2,380 | 83,500 | -6 | 100% | 100% | 116% | ▼▼ | 98% | 99% | 108% | 90% | 100% |
| 20250203 | 2,368 | 2,380 | 2,311 | 2,311 | 110,100 | -69 | 97% | 98% | 132% | ▼▼▼ | 98% | 101% | 111% | 89% | 100% |
| 20250204 | 2,340 | 2,377 | 2,290 | 2,290 | 136,300 | -21 | 99% | 98% | 124% | ▼▼▼▼ | 101% | 113% | 113% | 88% | 100% |
| 20250205 | 2,290 | 2,317 | 2,280 | 2,314 | 75,600 | 24 | 101% | 101% | 55% | ▲ | 100% | 111% | 112% | 89% | 101% |
| 20250206 | 2,324 | 2,344 | 2,315 | 2,334 | 102,000 | 20 | 101% | 100% | 135% | ▲▲ | 100% | 111% | 111% | 92% | 102% |
| 20250207 | 2,334 | 2,348 | 2,315 | 2,328 | 68,900 | -6 | 100% | 100% | 68% | ▼ | 101% | 108% | 112% | 92% | 102% |
| 20250210 | 2,322 | 2,380 | 2,316 | 2,353 | 165,800 | 25 | 101% | 101% | 241% | ▲ | 101% | 101% | 102% | 94% | 103% |
| 20250212 | 2,553 | 2,630 | 2,521 | 2,580 | 503,700 | 227 | 110% | 101% | 304% | ▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20250213 | 2,570 | 2,626 | 2,545 | 2,588 | 146,600 | 8 | 100% | 101% | 29% | ▲▲▲ | 97% | 99% | 102% | 100% | 113% |
| 20250214 | 2,578 | 2,591 | 2,485 | 2,497 | 116,000 | -91 | 96% | 97% | 79% | ▼ | 101% | 99% | 105% | 96% | 109% |
| 20250217 | 2,497 | 2,519 | 2,485 | 2,512 | 117,500 | 15 | 101% | 101% | 101% | ▲ | 101% | 96% | 103% | 97% | 110% |
| 20250218 | 2,550 | 2,575 | 2,522 | 2,566 | 85,700 | 54 | 102% | 101% | 73% | ▲▲ | 99% | 95% | 102% | 99% | 112% |
| 20250219 | 2,566 | 2,572 | 2,528 | 2,552 | 60,800 | -14 | 99% | 99% | 71% | ▼ | 97% | 96% | 103% | 99% | 111% |
| 20250220 | 2,550 | 2,594 | 2,473 | 2,480 | 104,800 | -72 | 97% | 97% | 172% | ▼▼ | 100% | 103% | 108% | 96% | 108% |
| 20250225 | 2,444 | 2,507 | 2,438 | 2,449 | 76,800 | -31 | 99% | 100% | 73% | ▼▼▼ | 98% | 103% | 108% | 95% | 107% |
| 20250226 | 2,456 | 2,466 | 2,386 | 2,401 | 76,900 | -48 | 98% | 98% | 100% | ▼▼▼▼ | 101% | 105% | 110% | 93% | 105% |
| 20250227 | 2,412 | 2,445 | 2,400 | 2,438 | 69,600 | 37 | 102% | 101% | 91% | ▲ | 100% | 108% | 110% | 94% | 106% |
| 20250228 | 2,415 | 2,433 | 2,391 | 2,408 | 112,500 | -30 | 99% | 100% | 162% | ▼ | 103% | 106% | 108% | 93% | 105% |
| 20250303 | 2,458 | 2,533 | 2,458 | 2,521 | 75,700 | 113 | 105% | 103% | 67% | ▲ | 98% | 101% | 104% | 97% | 110% |
| 20250304 | 2,559 | 2,559 | 2,436 | 2,514 | 134,400 | -7 | 100% | 98% | 178% | ▼ | 102% | 103% | 107% | 97% | 110% |
| 20250305 | 2,475 | 2,533 | 2,471 | 2,524 | 69,600 | 10 | 100% | 102% | 52% | ▲ | 102% | 101% | 104% | 98% | 110% |
| 20250306 | 2,550 | 2,617 | 2,548 | 2,597 | 95,900 | 73 | 103% | 102% | 138% | ▲▲ | 101% | 100% | 104% | 100% | 113% |
| 20250307 | 2,555 | 2,589 | 2,523 | 2,584 | 97,600 | -13 | 99% | 101% | 102% | ▼ | 98% | 99% | 102% | 99% | 112% |
| 20250310 | 2,598 | 2,598 | 2,545 | 2,556 | 60,800 | -28 | 99% | 98% | 62% | ▼▼ | 100% | 104% | 106% | 98% | 110% |
| 20250311 | 2,516 | 2,530 | 2,477 | 2,514 | 59,100 | -42 | 98% | 100% | 97% | ▼▼▼ | 101% | 104% | 105% | 97% | 108% |
| 20250312 | 2,526 | 2,581 | 2,525 | 2,563 | 67,900 | 49 | 102% | 101% | 115% | ▲ | 100% | 102% | 100% | 99% | 109% |
| 20250313 | 2,565 | 2,595 | 2,552 | 2,563 | 36,100 | 0 | 100% | 100% | 53% | -- | 100% | 103% | 95% | 99% | 107% |
| 20250314 | 2,557 | 2,579 | 2,548 | 2,554 | 35,000 | -9 | 100% | 100% | 97% | ▼ | 101% | 101% | 93% | 98% | 106% |
| 20250317 | 2,595 | 2,639 | 2,591 | 2,620 | 106,600 | 66 | 103% | 101% | 305% | ▲ | 99% | 100% | 93% | 100% | 109% |
| 20250318 | 2,641 | 2,641 | 2,606 | 2,606 | 53,000 | -14 | 99% | 99% | 50% | ▼ | 101% | 102% | 94% | 99% | 109% |
| 20250319 | 2,600 | 2,654 | 2,591 | 2,620 | 70,300 | 14 | 101% | 101% | 133% | ▲ | 101% | 102% | 96% | 100% | 109% |
| 20250321 | 2,614 | 2,646 | 2,614 | 2,629 | 71,300 | 9 | 100% | 101% | 101% | ▲▲ | 98% | 100% | 96% | 100% | 109% |
| 20250324 | 2,639 | 2,639 | 2,576 | 2,590 | 59,700 | -39 | 99% | 98% | 84% | ▼ | 100% | 98% | 96% | 99% | 108% |
| 20250325 | 2,620 | 2,637 | 2,598 | 2,631 | 63,200 | 41 | 102% | 100% | 106% | ▲ | 101% | 92% | 96% | 100% | 110% |
| 20250326 | 2,639 | 2,657 | 2,624 | 2,657 | 66,900 | 26 | 101% | 101% | 106% | ▲▲ | 102% | 92% | 97% | 100% | 111% |
| 20250327 | 2,608 | 2,668 | 2,608 | 2,652 | 82,800 | -5 | 100% | 102% | 124% | ▼ | 100% | 93% | 98% | 100% | 110% |
| 20250328 | 2,576 | 2,640 | 2,537 | 2,568 | 135,400 | -84 | 97% | 100% | 164% | ▼▼ | 98% | 93% | 101% | 97% | 107% |
| 20250331 | 2,495 | 2,505 | 2,433 | 2,438 | 124,500 | -130 | 95% | 98% | 92% | ▼▼▼ | 96% | 90% | 102% | 92% | 100% |
| 20250401 | 2,480 | 2,520 | 2,376 | 2,381 | 89,000 | -57 | 98% | 96% | 71% | ▼▼▼▼ | 100% | 93% | 105% | 90% | 100% |
| 20250402 | 2,409 | 2,409 | 2,350 | 2,399 | 53,200 | 18 | 101% | 100% | 60% | ▲ | 101% | 102% | 110% | 90% | 101% |
| 20250403 | 2,300 | 2,330 | 2,293 | 2,316 | 96,100 | -83 | 97% | 101% | 181% | ▼ | 95% | 104% | 0% | 87% | 100% |
| 20250404 | 2,266 | 2,298 | 2,111 | 2,156 | 115,900 | -160 | 93% | 95% | 121% | ▼▼ | 103% | 110% | 0% | 81% | 100% |
| 20250408 | 2,166 | 2,257 | 2,166 | 2,240 | 98,900 | 84 | 104% | 103% | 85% | ▲ | 100% | 110% | 0% | 84% | 104% |
| 20250409 | 2,202 | 2,228 | 2,160 | 2,204 | 116,800 | -36 | 98% | 100% | 118% | ▼ | 99% | 104% | 0% | 83% | 102% |
| 20250410 | 2,354 | 2,379 | 2,281 | 2,337 | 70,300 | 133 | 106% | 99% | 60% | ▲ | 102% | 106% | 0% | 88% | 108% |
| 20250411 | 2,312 | 2,366 | 2,269 | 2,358 | 61,100 | 21 | 101% | 102% | 87% | ▲▲ | 99% | 105% | 0% | 89% | 109% |
| 20250414 | 2,399 | 2,400 | 2,363 | 2,372 | 43,200 | 14 | 101% | 99% | 71% | ▲▲▲ | 100% | 104% | 0% | 89% | 110% |
| 20250415 | 2,422 | 2,449 | 2,413 | 2,420 | 56,400 | 48 | 102% | 100% | 131% | ▲▲▲▲ | 100% | 0% | 0% | 91% | 112% |
| 20250416 | 2,434 | 2,459 | 2,415 | 2,445 | 48,600 | 25 | 101% | 100% | 86% | ▲▲▲▲▲ | 100% | 0% | 0% | 92% | 113% |
| 20250417 | 2,439 | 2,460 | 2,405 | 2,451 | 45,700 | 6 | 100% | 100% | 94% | ▲▲▲▲▲▲ | 103% | 0% | 0% | 92% | 114% |
| 20250418 | 2,449 | 2,530 | 2,445 | 2,522 | 48,900 | 71 | 103% | 103% | 107% | ▲▲▲▲▲▲▲ | % | % | % | 95% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,400 | 126,800 | 0 | 57,200 | 1,400 | 69,600 |
| 2025-04-04 | 10,000 | 146,900 | 8,100 | 64,700 | 1,900 | 82,200 |
| 2025-03-28 | 12,600 | 165,700 | 11,000 | 64,500 | 1,600 | 101,200 |
| 2025-03-21 | 12,900 | 193,000 | 11,000 | 67,600 | 1,900 | 125,400 |
| 2025-03-14 | 13,100 | 207,500 | 11,000 | 70,300 | 2,100 | 137,200 |
| 2025-03-07 | 12,400 | 213,200 | 10,000 | 73,900 | 2,400 | 139,300 |
| 2025-02-28 | 10,800 | 216,600 | 8,000 | 73,700 | 2,800 | 142,900 |
| 2025-02-21 | 9,800 | 188,400 | 8,000 | 45,800 | 1,800 | 142,600 |
| 2025-02-14 | 9,900 | 175,300 | 8,100 | 40,500 | 1,800 | 134,800 |
| 2025-02-07 | 10,800 | 228,500 | 8,000 | 51,900 | 2,800 | 176,600 |
| 2025-01-31 | 9,400 | 199,300 | 8,100 | 40,700 | 1,300 | 158,600 |
| 2025-01-24 | 11,300 | 181,000 | 9,600 | 34,300 | 1,700 | 146,700 |
| 2025-01-17 | 11,300 | 169,700 | 9,600 | 33,100 | 1,700 | 136,600 |
| 2025-01-10 | 11,400 | 200,000 | 9,600 | 51,700 | 1,800 | 148,300 |
| 2024-12-27 | 16,800 | 202,800 | 9,600 | 51,200 | 7,200 | 151,600 |
| 2024-12-20 | 19,500 | 213,600 | 9,600 | 55,300 | 9,900 | 158,300 |
| 2024-12-13 | 24,200 | 268,600 | 12,300 | 85,100 | 11,900 | 183,500 |
| 2024-12-06 | 51,900 | 297,900 | 13,900 | 86,500 | 38,000 | 211,400 |
| 2024-11-29 | 1,432,600 | 272,100 | 138,300 | 71,800 | 1,294,300 | 200,300 |
| 2024-11-22 | 537,100 | 225,400 | 57,100 | 32,300 | 480,000 | 193,100 |
| 2024-11-15 | 16,100 | 74,000 | 10,700 | 14,300 | 5,400 | 59,700 |
| 2024-11-08 | 17,700 | 62,600 | 10,700 | 13,900 | 7,000 | 48,700 |
| 2024-11-01 | 15,900 | 67,300 | 10,700 | 14,600 | 5,200 | 52,700 |
| 2024-10-25 | 16,100 | 63,700 | 10,700 | 14,300 | 5,400 | 49,400 |
| 2024-10-18 | 16,100 | 56,900 | 10,900 | 15,900 | 5,200 | 41,000 |
| 2024-10-11 | 16,900 | 51,000 | 11,100 | 13,600 | 5,800 | 37,400 |
| 2024-10-04 | 16,700 | 51,500 | 11,000 | 15,000 | 5,700 | 36,500 |
| 2024-09-27 | 15,800 | 48,500 | 10,800 | 17,000 | 5,000 | 31,500 |
| 2024-09-20 | 14,200 | 51,400 | 10,000 | 19,900 | 4,200 | 31,500 |
| 2024-09-13 | 12,400 | 60,900 | 8,600 | 24,100 | 3,800 | 36,800 |
| 2024-09-06 | 12,400 | 67,100 | 8,200 | 25,100 | 4,200 | 42,000 |
| 2024-08-30 | 6,600 | 55,300 | 1,900 | 21,600 | 4,700 | 33,700 |
| 2024-08-23 | 4,100 | 50,700 | 200 | 16,600 | 3,900 | 34,100 |
| 2024-08-16 | 5,000 | 60,200 | 200 | 23,700 | 4,800 | 36,500 |
| 2024-08-09 | 7,100 | 45,600 | 200 | 13,500 | 6,900 | 32,100 |
| 2024-08-02 | 8,200 | 61,700 | 1,000 | 20,600 | 7,200 | 41,100 |
| 2024-07-26 | 13,600 | 66,400 | 1,100 | 21,700 | 12,500 | 44,700 |
| 2024-07-19 | 13,800 | 71,500 | 1,100 | 26,600 | 12,700 | 44,900 |
| 2024-07-12 | 14,700 | 67,300 | 1,200 | 23,600 | 13,500 | 43,700 |
| 2024-07-05 | 15,900 | 67,700 | 1,200 | 23,100 | 14,700 | 44,600 |
| 2024-06-28 | 19,900 | 66,000 | 1,400 | 25,500 | 18,500 | 40,500 |
| 2024-06-21 | 26,000 | 64,900 | 1,500 | 24,600 | 24,500 | 40,300 |
| 2024-06-14 | 29,200 | 65,100 | 2,300 | 25,500 | 26,900 | 39,600 |
| 2024-06-07 | 24,500 | 71,500 | 2,600 | 23,900 | 21,900 | 47,600 |
| 2024-05-31 | 30,500 | 71,800 | 7,300 | 24,300 | 23,200 | 47,500 |
| 2024-05-24 | 31,900 | 80,500 | 7,300 | 27,400 | 24,600 | 53,100 |
| 2024-05-17 | 31,900 | 79,700 | 7,600 | 27,200 | 24,300 | 52,500 |
| 2024-05-10 | 37,600 | 103,100 | 7,800 | 54,300 | 29,800 | 48,800 |
| 2024-05-02 | 43,700 | 110,100 | 7,800 | 57,000 | 35,900 | 53,100 |
| 2024-04-26 | 46,700 | 110,300 | 7,800 | 56,400 | 38,900 | 53,900 |
| 2024-04-19 | 45,700 | 114,000 | 7,800 | 56,800 | 37,900 | 57,200 |
| 2024-04-12 | 50,500 | 129,300 | 7,800 | 68,400 | 42,700 | 60,900 |
| 2024-04-05 | 51,400 | 119,700 | 7,900 | 56,500 | 43,500 | 63,200 |
| 2024-03-29 | 55,600 | 116,800 | 2,300 | 55,200 | 53,300 | 61,600 |
| 2024-03-22 | 15,100 | 34,400 | 700 | 16,600 | 14,400 | 17,800 |
| 2024-03-15 | 13,300 | 29,000 | 700 | 14,500 | 12,600 | 14,500 |
| 2024-03-08 | 9,900 | 32,000 | 500 | 16,500 | 9,400 | 15,500 |
| 2024-03-01 | 8,900 | 34,100 | 500 | 16,600 | 8,400 | 17,500 |
| 2024-02-22 | 6,700 | 33,500 | 500 | 17,900 | 6,200 | 15,600 |
| 2024-02-16 | 6,600 | 36,500 | 600 | 19,400 | 6,000 | 17,100 |
| 2024-02-09 | 8,000 | 46,400 | 600 | 19,300 | 7,400 | 27,100 |
| 2024-02-02 | 7,300 | 50,900 | 500 | 23,400 | 6,800 | 27,500 |
| 2024-01-26 | 2,300 | 41,000 | 200 | 26,800 | 2,100 | 14,200 |
| 2024-01-19 | 1,200 | 33,800 | 200 | 22,300 | 1,000 | 11,500 |
| 2024-01-12 | 3,400 | 30,700 | 2,700 | 22,300 | 700 | 8,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 16:00 | 東テク | 代表取締役の異動に関するお知らせ |
| 20250318 | 16:00 | 東テク | 取締役候補者の選任に関するお知らせ |
| 20250303 | 16:00 | 東テク | 配当予想の修正（創立70周年記念配当）に関するお知らせ |
| 20250210 | 16:00 | 東テク | 2025年３月期 第３四半期決算短信［日本基準］(連結) |
| 20250210 | 16:00 | 東テク | 東テクグループ 2025年３月期 第３四半期 決算補足資料 |
| 20250210 | 16:00 | 東テク | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20241127 | 17:15 | 東テク | 売出価格等の決定に関するお知らせ |
| 20241119 | 16:00 | 東テク | 株式の売出しに関するお知らせ |
| 20241111 | 16:00 | 東テク | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 16:00 | 東テク | 東テクグループ 2025年3月期 第2四半期 決算補足資料 |
| 20241111 | 16:00 | 東テク | 通期連結業績予想の修正並びに剰余金の配当（中間配当）及び配当予想の修正に関するお知らせ |
| 20240809 | 15:30 | 東テク | 2025年３月期 第１四半期決算短信［日本基準］(連結) |
| 20240809 | 15:30 | 東テク | 東テクグループ 2025年3月期 第1四半期 決算補足資料 |
| 20240801 | 15:30 | 東テク | (開示事項の経過)海外子会社への増資完了に関するお知らせ |
| 20240719 | 15:30 | 東テク | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | 東テク | 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 |
| 20240621 | 15:30 | 東テク | 海外子会社への増資に関するお知らせ |
| 20240529 | 15:30 | 東テク | 2024年3月期 決算説明会資料 |
| 20240216 | 15:30 | 東テク | 代表取締役の異動に関するお知らせ |
| 20240131 | 15:30 | 東テク | 2024年３月期 第３四半期決算短信［日本基準］(連結) |
| 20240131 | 15:30 | 東テク | 東テクグループ 2024年3月期 第3四半期 決算補足資料 |
| 20240131 | 15:30 | 東テク | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | 東テク | 株式分割及び定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9960 | 1 | トップページ | 東テク株式会社 | 2025-04-19 09:21:25 |
| 9960 | 2 | IRニュース | IR情報 – 東テク株式会社 | 2024-06-14 16:31:50 |
| 9960 | 3 | 70周年記念サイト公開のお知らせ | お知らせ | 東テク株式会社 | 2025-04-01 22:28:38 |
| 9960 | 3 | CDP「気候変動レポート 2024」において「Ｂ」スコアに認定されました | サステナビリティニュース | 東テク株式会社 | 2025-03-25 19:28:45 |
| 9960 | 3 | 「健康経営優良法人2025」に認定されました | サステナビリティニュース | 東テク株式会社 | 2025-03-11 22:33:19 |
| 9960 | 3 | 鳥取ビルコン、鳥取・森のようちえん・風りんりんと避難所協定を締結 | サステナビリティニュース | 東テク株式会社 | 2025-03-04 17:33:43 |
| 9960 | 3 | 東テクが応援する伊丹スーパーフェニックスが「天皇杯 第50回記念日本車いすバスケットボール選手権大会」に出場しました。 | サステナビリティニュース | 東テク株式会社 | 2025-02-13 21:33:45 |
| 9960 | 3 | JTAトイレ賞（社会活動部門）を受賞 | トピックス | 東テク株式会社 | 2024-12-06 16:33:46 |
| 9960 | 3 | 冬季休業のお知らせ | お知らせ | 東テク株式会社 | 2024-12-03 16:33:04 |
| 9960 | 3 | 秋田営業所移転のお知らせ | お知らせ | 東テク株式会社 | 2024-11-13 14:28:57 |