| 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 | 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% | 99% | 98% | 121% |
| 20241007 | 2,749 | 2,806 | 2,740 | 2,787 | 47,300 | 81 | 103% | 101% | 92% | ▲ | 101% | 99% | 99% | 100% | 125% |
| 20241008 | 2,737 | 2,795 | 2,720 | 2,761 | 31,200 | -26 | 99% | 101% | 66% | ▼ | 99% | 97% | 100% | 99% | 124% |
| 20241009 | 2,794 | 2,821 | 2,731 | 2,758 | 37,200 | -3 | 100% | 99% | 119% | ▼▼ | 98% | 96% | 102% | 99% | 124% |
| 20241010 | 2,762 | 2,762 | 2,676 | 2,709 | 34,400 | -49 | 98% | 98% | 92% | ▼▼▼ | 98% | 97% | 106% | 97% | 122% |
| 20241011 | 2,710 | 2,710 | 2,644 | 2,645 | 26,000 | -64 | 98% | 98% | 76% | ▼▼▼▼ | 100% | 99% | 106% | 95% | 113% |
| 20241015 | 2,695 | 2,717 | 2,664 | 2,702 | 30,900 | 57 | 102% | 100% | 119% | ▲ | 99% | 99% | 107% | 97% | 115% |
| 20241016 | 2,685 | 2,704 | 2,658 | 2,663 | 20,200 | -39 | 99% | 99% | 65% | ▼ | 99% | 97% | 108% | 96% | 112% |
| 20241017 | 2,664 | 2,671 | 2,625 | 2,637 | 15,400 | -26 | 99% | 99% | 76% | ▼▼ | 100% | 98% | 109% | 95% | 111% |
| 20241018 | 2,624 | 2,638 | 2,602 | 2,632 | 25,400 | -5 | 100% | 100% | 165% | ▼▼▼ | 101% | 97% | 109% | 94% | 108% |
| 20241021 | 2,636 | 2,669 | 2,626 | 2,668 | 22,400 | 36 | 101% | 101% | 88% | ▲ | 96% | 95% | 107% | 96% | 108% |
| 20241022 | 2,690 | 2,695 | 2,584 | 2,584 | 26,800 | -84 | 97% | 96% | 120% | ▼ | 101% | 100% | 112% | 93% | 105% |
| 20241023 | 2,567 | 2,605 | 2,561 | 2,581 | 24,600 | -3 | 100% | 101% | 92% | ▼▼ | 100% | 102% | 112% | 93% | 105% |
| 20241024 | 2,564 | 2,580 | 2,514 | 2,563 | 38,100 | -18 | 99% | 100% | 155% | ▼▼▼ | 98% | 103% | 111% | 92% | 100% |
| 20241025 | 2,573 | 2,581 | 2,511 | 2,524 | 25,400 | -39 | 98% | 98% | 67% | ▼▼▼▼ | 100% | 104% | 111% | 91% | 100% |
| 20241028 | 2,543 | 2,588 | 2,531 | 2,552 | 24,200 | 28 | 101% | 100% | 95% | ▲ | 100% | 106% | 110% | 92% | 101% |
| 20241029 | 2,572 | 2,591 | 2,532 | 2,562 | 25,000 | 10 | 100% | 100% | 103% | ▲▲ | 102% | 106% | 110% | 92% | 102% |
| 20241030 | 2,570 | 2,664 | 2,570 | 2,622 | 91,400 | 60 | 102% | 102% | 366% | ▲▲▲ | 101% | 106% | 107% | 94% | 104% |
| 20241031 | 2,625 | 2,673 | 2,611 | 2,648 | 50,000 | 26 | 101% | 101% | 55% | ▲▲▲▲ | 99% | 108% | 108% | 95% | 105% |
| 20241101 | 2,620 | 2,666 | 2,594 | 2,598 | 34,800 | -50 | 98% | 99% | 70% | ▼ | 102% | 108% | 104% | 93% | 103% |
| 20241105 | 2,648 | 2,731 | 2,641 | 2,714 | 42,500 | 116 | 104% | 102% | 122% | ▲ | 100% | 105% | 94% | 97% | 108% |
| 20241106 | 2,732 | 2,786 | 2,718 | 2,722 | 54,100 | 8 | 100% | 100% | 127% | ▲▲ | 99% | 97% | 92% | 99% | 108% |
| 20241107 | 2,810 | 2,820 | 2,745 | 2,790 | 48,500 | 68 | 102% | 99% | 90% | ▲▲▲ | 100% | 98% | 91% | 100% | 111% |
| 20241108 | 2,829 | 2,879 | 2,790 | 2,831 | 48,800 | 41 | 101% | 100% | 101% | ▲▲▲▲ | 102% | 99% | 90% | 100% | 112% |
| 20241111 | 2,814 | 2,885 | 2,777 | 2,866 | 71,200 | 35 | 101% | 102% | 146% | ▲▲▲▲▲ | 93% | 96% | 88% | 100% | 114% |
| 20241112 | 2,939 | 2,959 | 2,727 | 2,727 | 162,800 | -139 | 95% | 93% | 229% | ▼ | 99% | 103% | 95% | 95% | 108% |
| 20241113 | 2,727 | 2,758 | 2,688 | 2,691 | 63,300 | -36 | 99% | 99% | 39% | ▼▼ | 103% | 104% | 97% | 94% | 107% |
| 20241114 | 2,670 | 2,790 | 2,650 | 2,760 | 60,800 | 69 | 103% | 103% | 96% | ▲ | 100% | 90% | 93% | 96% | 109% |
| 20241115 | 2,783 | 2,805 | 2,747 | 2,777 | 53,400 | 17 | 101% | 100% | 88% | ▲▲ | 102% | 93% | 93% | 97% | 110% |
| 20241118 | 2,775 | 2,844 | 2,750 | 2,820 | 50,800 | 43 | 102% | 102% | 95% | ▲▲▲ | 97% | 91% | 91% | 98% | 112% |
| 20241119 | 2,839 | 2,854 | 2,765 | 2,765 | 106,900 | -55 | 98% | 97% | 210% | ▼ | 99% | 102% | 105% | 96% | 110% |
| 20241120 | 2,489 | 2,520 | 2,459 | 2,465 | 785,100 | -300 | 89% | 99% | 734% | ▼▼ | 101% | 101% | 107% | 86% | 100% |
| 20241121 | 2,470 | 2,520 | 2,470 | 2,507 | 331,400 | 42 | 102% | 101% | 42% | ▲ | 102% | 96% | 108% | 87% | 102% |
| 20241122 | 2,517 | 2,631 | 2,517 | 2,575 | 347,200 | 68 | 103% | 102% | 105% | ▲▲ | 97% | 94% | 104% | 90% | 104% |
| 20241125 | 2,613 | 2,613 | 2,516 | 2,535 | 176,700 | -40 | 98% | 97% | 51% | ▼ | 99% | 98% | 107% | 88% | 103% |
| 20241126 | 2,521 | 2,546 | 2,471 | 2,484 | 170,200 | -51 | 98% | 99% | 96% | ▼▼ | 98% | 100% | 110% | 87% | 101% |
| 20241127 | 2,471 | 2,505 | 2,411 | 2,426 | 827,300 | -58 | 98% | 98% | 486% | ▼▼▼ | 101% | 102% | 113% | 85% | 100% |
| 20241128 | 2,390 | 2,432 | 2,377 | 2,418 | 1,057,600 | -8 | 100% | 101% | 128% | ▼▼▼▼ | 102% | 101% | 113% | 84% | 100% |
| 20241129 | 2,403 | 2,453 | 2,399 | 2,451 | 409,600 | 33 | 101% | 102% | 39% | ▲ | 101% | 102% | 111% | 86% | 101% |
| 20241202 | 2,450 | 2,478 | 2,434 | 2,469 | 219,100 | 18 | 101% | 101% | 53% | ▲▲ | 98% | 104% | 109% | 86% | 102% |
| 20241203 | 2,475 | 2,494 | 2,427 | 2,429 | 341,600 | -40 | 98% | 98% | 156% | ▼ | 99% | 105% | 110% | 85% | 100% |
| 20241204 | 2,451 | 2,472 | 2,396 | 2,427 | 2,085,300 | -2 | 100% | 99% | 610% | ▼▼ | 101% | 106% | 112% | 85% | 100% |
| 20241205 | 2,414 | 2,468 | 2,408 | 2,433 | 351,700 | 6 | 100% | 101% | 17% | ▲ | 103% | 106% | 109% | 85% | 101% |
| 20241206 | 2,432 | 2,510 | 2,425 | 2,494 | 374,300 | 61 | 103% | 103% | 106% | ▲▲ | 102% | 101% | 0% | 87% | 103% |
| 20241209 | 2,535 | 2,598 | 2,515 | 2,578 | 243,500 | 84 | 103% | 102% | 65% | ▲▲▲ | 99% | 100% | 0% | 91% | 107% |
| 20241210 | 2,585 | 2,618 | 2,529 | 2,551 | 213,400 | -27 | 99% | 99% | 88% | ▼ | 101% | 104% | 0% | 90% | 106% |
| 20241211 | 2,517 | 2,550 | 2,485 | 2,537 | 222,500 | -14 | 99% | 101% | 104% | ▼▼ | 100% | 102% | 0% | 90% | 105% |
| 20241212 | 2,578 | 2,591 | 2,548 | 2,572 | 205,300 | 35 | 101% | 100% | 92% | ▲ | 100% | 106% | 0% | 91% | 106% |
| 20241213 | 2,550 | 2,567 | 2,511 | 2,546 | 129,600 | -26 | 99% | 100% | 63% | ▼ | 102% | 107% | 0% | 90% | 105% |
| 20241216 | 2,539 | 2,599 | 2,527 | 2,590 | 132,100 | 44 | 102% | 102% | 102% | ▲ | 101% | 102% | 0% | 94% | 107% |
| 20241217 | 2,590 | 2,642 | 2,554 | 2,612 | 275,400 | 22 | 101% | 101% | 208% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241218 | 2,629 | 2,690 | 2,582 | 2,638 | 223,800 | 26 | 101% | 100% | 81% | ▲▲▲ | 104% | 0% | 0% | 100% | 109% |
| 20241219 | 2,610 | 2,712 | 2,605 | 2,708 | 217,000 | 70 | 103% | 104% | 97% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241220 | 2,700 | 2,724 | 2,653 | 2,653 | 153,900 | -55 | 98% | 98% | 71% | ▼ | % | % | % | 98% | 110% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWCR | 350 | 2024-12-06 12:50 | 東テク株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
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 | 2024-12-21 15:28:51 |
| 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 | 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 |
| 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 |