| 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 | 2,439 | 2,473 | 2,404 | 2,420 | 82,600 | -32 | 99% | 99% | 135% | ▼▼ | 99% | 107% | 101% | 94% | 101% |
| 20240726 | 2,402 | 2,426 | 2,375 | 2,375 | 58,300 | -45 | 98% | 99% | 71% | ▼▼▼ | 103% | 102% | 100% | 93% | 100% |
| 20240729 | 2,406 | 2,484 | 2,403 | 2,471 | 49,200 | 96 | 104% | 103% | 84% | ▲ | 101% | 93% | 98% | 98% | 104% |
| 20240730 | 2,464 | 2,498 | 2,461 | 2,479 | 38,200 | 8 | 100% | 101% | 78% | ▲▲ | 106% | 91% | 99% | 98% | 104% |
| 20240731 | 2,429 | 2,569 | 2,413 | 2,569 | 54,500 | 90 | 104% | 106% | 143% | ▲▲▲ | 97% | 87% | 96% | 100% | 108% |
| 20240801 | 2,530 | 2,530 | 2,427 | 2,450 | 79,600 | -119 | 95% | 97% | 146% | ▼ | 96% | 93% | 104% | 95% | 103% |
| 20240802 | 2,376 | 2,378 | 2,272 | 2,286 | 105,800 | -164 | 93% | 96% | 133% | ▼▼ | 95% | 108% | 116% | 89% | 100% |
| 20240805 | 2,136 | 2,157 | 1,950 | 2,028 | 98,600 | -258 | 89% | 95% | 93% | ▼▼▼ | 103% | 111% | 117% | 79% | 100% |
| 20240806 | 2,128 | 2,245 | 2,128 | 2,201 | 71,300 | 173 | 109% | 103% | 72% | ▲ | 102% | 110% | 116% | 86% | 109% |
| 20240807 | 2,150 | 2,269 | 2,146 | 2,199 | 38,700 | -2 | 100% | 102% | 54% | ▼ | 99% | 105% | 113% | 86% | 108% |
| 20240808 | 2,196 | 2,241 | 2,161 | 2,181 | 35,500 | -18 | 99% | 99% | 92% | ▼▼ | 101% | 105% | 110% | 85% | 108% |
| 20240809 | 2,265 | 2,312 | 2,211 | 2,298 | 94,100 | 117 | 105% | 101% | 265% | ▲ | 100% | 101% | 106% | 89% | 113% |
| 20240813 | 2,357 | 2,428 | 2,302 | 2,367 | 125,500 | 69 | 103% | 100% | 133% | ▲▲ | 99% | 102% | 107% | 92% | 117% |
| 20240814 | 2,335 | 2,335 | 2,213 | 2,300 | 147,300 | -67 | 97% | 99% | 117% | ▼ | 100% | 106% | 110% | 90% | 113% |
| 20240815 | 2,253 | 2,301 | 2,230 | 2,256 | 93,000 | -44 | 98% | 100% | 63% | ▼▼ | 103% | 104% | 108% | 88% | 111% |
| 20240816 | 2,296 | 2,376 | 2,255 | 2,374 | 64,800 | 118 | 105% | 103% | 70% | ▲ | 99% | 103% | 106% | 92% | 117% |
| 20240819 | 2,355 | 2,379 | 2,326 | 2,329 | 31,400 | -45 | 98% | 99% | 48% | ▼ | 101% | 103% | 106% | 91% | 115% |
| 20240820 | 2,354 | 2,395 | 2,354 | 2,379 | 35,800 | 50 | 102% | 101% | 114% | ▲ | 101% | 103% | 102% | 93% | 117% |
| 20240821 | 2,351 | 2,399 | 2,343 | 2,379 | 25,800 | 0 | 100% | 101% | 72% | -- | 99% | 101% | 102% | 93% | 117% |
| 20240822 | 2,390 | 2,400 | 2,358 | 2,376 | 26,100 | -3 | 100% | 99% | 101% | ▼ | 101% | 102% | 103% | 92% | 117% |
| 20240823 | 2,384 | 2,428 | 2,384 | 2,415 | 24,300 | 39 | 102% | 101% | 93% | ▲ | 98% | 102% | 104% | 94% | 119% |
| 20240826 | 2,425 | 2,440 | 2,360 | 2,375 | 39,700 | -40 | 98% | 98% | 163% | ▼ | 102% | 105% | 106% | 92% | 117% |
| 20240827 | 2,362 | 2,416 | 2,349 | 2,416 | 35,000 | 41 | 102% | 102% | 88% | ▲ | 100% | 103% | 110% | 94% | 119% |
| 20240828 | 2,417 | 2,417 | 2,371 | 2,406 | 24,800 | -10 | 100% | 100% | 71% | ▼ | 102% | 104% | 111% | 94% | 119% |
| 20240829 | 2,384 | 2,444 | 2,380 | 2,424 | 27,300 | 18 | 101% | 102% | 110% | ▲ | 103% | 97% | 110% | 99% | 120% |
| 20240830 | 2,407 | 2,486 | 2,407 | 2,480 | 53,200 | 56 | 102% | 103% | 195% | ▲▲ | 97% | 93% | 110% | 100% | 122% |
| 20240902 | 2,509 | 2,510 | 2,407 | 2,442 | 40,900 | -38 | 98% | 97% | 77% | ▼ | 101% | 94% | 111% | 98% | 120% |
| 20240903 | 2,475 | 2,516 | 2,472 | 2,488 | 60,100 | 46 | 102% | 101% | 147% | ▲ | 98% | 96% | 115% | 100% | 114% |
| 20240904 | 2,400 | 2,423 | 2,341 | 2,341 | 64,000 | -147 | 94% | 98% | 106% | ▼ | 100% | 98% | 118% | 94% | 107% |
| 20240905 | 2,331 | 2,350 | 2,307 | 2,321 | 44,600 | -20 | 99% | 100% | 70% | ▼▼ | 99% | 100% | 119% | 93% | 106% |
| 20240906 | 2,348 | 2,355 | 2,323 | 2,328 | 33,500 | 7 | 100% | 99% | 75% | ▲ | 101% | 103% | 122% | 94% | 103% |
| 20240909 | 2,278 | 2,313 | 2,265 | 2,294 | 26,100 | -34 | 99% | 101% | 78% | ▼ | 99% | 103% | 120% | 92% | 102% |
| 20240910 | 2,318 | 2,318 | 2,290 | 2,293 | 24,000 | -1 | 100% | 99% | 92% | ▼▼ | 97% | 104% | 122% | 92% | 102% |
| 20240911 | 2,291 | 2,300 | 2,204 | 2,229 | 54,400 | -64 | 97% | 97% | 227% | ▼▼▼ | 103% | 107% | 122% | 90% | 100% |
| 20240912 | 2,279 | 2,357 | 2,278 | 2,348 | 36,400 | 119 | 105% | 103% | 67% | ▲ | 100% | 105% | 119% | 94% | 105% |
| 20240913 | 2,350 | 2,379 | 2,330 | 2,352 | 44,700 | 4 | 100% | 100% | 123% | ▲▲ | 102% | 107% | 118% | 95% | 106% |
| 20240917 | 2,356 | 2,393 | 2,343 | 2,393 | 37,400 | 41 | 102% | 102% | 84% | ▲▲▲ | 99% | 105% | 116% | 96% | 107% |
| 20240918 | 2,400 | 2,418 | 2,354 | 2,380 | 27,200 | -13 | 99% | 99% | 73% | ▼ | 101% | 110% | 116% | 96% | 107% |
| 20240919 | 2,410 | 2,458 | 2,405 | 2,434 | 41,700 | 54 | 102% | 101% | 153% | ▲ | 100% | 108% | 113% | 98% | 109% |
| 20240920 | 2,467 | 2,495 | 2,449 | 2,462 | 55,400 | 28 | 101% | 100% | 133% | ▲▲ | 101% | 107% | 111% | 99% | 110% |
| 20240924 | 2,490 | 2,517 | 2,478 | 2,514 | 58,300 | 52 | 102% | 101% | 105% | ▲▲▲ | 97% | 109% | 109% | 100% | 113% |
| 20240925 | 2,530 | 2,540 | 2,444 | 2,464 | 46,000 | -50 | 98% | 97% | 79% | ▼ | 105% | 109% | 107% | 98% | 111% |
| 20240926 | 2,533 | 2,662 | 2,482 | 2,656 | 112,500 | 192 | 108% | 105% | 245% | ▲ | 102% | 105% | 104% | 100% | 119% |
| 20240927 | 2,601 | 2,670 | 2,601 | 2,651 | 52,800 | -5 | 100% | 102% | 47% | ▼ | 102% | 105% | 104% | 100% | 119% |
| 20240930 | 2,601 | 2,689 | 2,573 | 2,656 | 67,600 | 5 | 100% | 102% | 128% | ▲ | 103% | 104% | 100% | 100% | 119% |
| 20241001 | 2,667 | 2,788 | 2,667 | 2,752 | 73,100 | 96 | 104% | 103% | 108% | ▲▲ | 99% | 102% | 98% | 100% | 123% |
| 20241002 | 2,726 | 2,751 | 2,684 | 2,707 | 65,700 | -45 | 98% | 99% | 90% | ▼ | 98% | 99% | 95% | 98% | 121% |
| 20241003 | 2,800 | 2,800 | 2,731 | 2,736 | 48,900 | 29 | 101% | 98% | 74% | ▲ | 99% | 101% | 97% | 99% | 123% |
| 20241004 | 2,743 | 2,750 | 2,701 | 2,706 | 51,200 | -30 | 99% | 99% | 105% | ▼ | 101% | 99% | 94% | 98% | 121% |
| 20241007 | 2,749 | 2,806 | 2,740 | 2,787 | 47,300 | 81 | 103% | 101% | 92% | ▲ | 101% | 99% | 0% | 100% | 125% |
| 20241008 | 2,737 | 2,795 | 2,720 | 2,761 | 31,200 | -26 | 99% | 101% | 66% | ▼ | 99% | 97% | 0% | 99% | 124% |
| 20241009 | 2,794 | 2,821 | 2,731 | 2,758 | 37,200 | -3 | 100% | 99% | 119% | ▼▼ | 98% | 96% | 0% | 99% | 124% |
| 20241010 | 2,762 | 2,762 | 2,676 | 2,709 | 34,400 | -49 | 98% | 98% | 92% | ▼▼▼ | 98% | 97% | 0% | 97% | 122% |
| 20241011 | 2,710 | 2,710 | 2,644 | 2,645 | 26,000 | -64 | 98% | 98% | 76% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 113% |
| 20241015 | 2,695 | 2,717 | 2,664 | 2,702 | 30,900 | 57 | 102% | 100% | 119% | ▲ | 99% | 99% | 0% | 97% | 115% |
| 20241016 | 2,685 | 2,704 | 2,658 | 2,663 | 20,200 | -39 | 99% | 99% | 65% | ▼ | 99% | 97% | 0% | 96% | 112% |
| 20241017 | 2,664 | 2,671 | 2,625 | 2,637 | 15,400 | -26 | 99% | 99% | 76% | ▼▼ | 100% | 0% | 0% | 95% | 111% |
| 20241018 | 2,624 | 2,638 | 2,602 | 2,632 | 25,400 | -5 | 100% | 100% | 165% | ▼▼▼ | 101% | 0% | 0% | 94% | 108% |
| 20241021 | 2,636 | 2,669 | 2,626 | 2,668 | 22,400 | 36 | 101% | 101% | 88% | ▲ | 96% | 0% | 0% | 96% | 108% |
| 20241022 | 2,690 | 2,695 | 2,584 | 2,584 | 26,800 | -84 | 97% | 96% | 120% | ▼ | % | % | % | 93% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:22:09 |
| 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 | 【更新情報】「サステナビリティ」トピックス『北田皓嗣氏インタビュー』を更新しました | サステナビリティニュース | 東テク株式会社 | 2024-10-11 00:28:49 |
| 9960 | 3 | 東テク代表の金子がラジオNIKKEI 「この企業に注目！相場の福の神」にゲスト出演しました | トピックス | 東テク株式会社 | 2024-09-25 13:33:56 |
| 9960 | 3 | 夏季休業のお知らせ | お知らせ | 東テク株式会社 | 2024-07-12 14:33:01 |
| 9960 | 3 | 東テクが欧州品質研究協会（ESQR）の「Best Quality Leadership Award」を受賞 | トピックス | 東テク株式会社 | 2024-07-11 00:29:02 |
| 9960 | 3 | 熊本営業所移転のお知らせ | お知らせ | 東テク株式会社 | 2024-06-15 12:11:04 |
| 9960 | 3 | 東テク社員、車いすバスケットボール選手 堀内翔太のインタビュー記事が「Sports for Social」に掲載されました | サステナビリティニュース | 東テク株式会社 | 2024-06-15 12:11:02 |
| 9960 | 3 | 東テク 北九州営業所が、北九州市「脱炭素先進企業」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 | 2024-06-15 12:11:01 |
| 9960 | 3 | 空気調和・衛生工学会の学会誌に投稿論文が掲載されました | 技術情報 | 東テク株式会社 | 2024-06-15 12:10:59 |