| 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 | 3,450 | 3,450 | 3,405 | 3,415 | 45,700 | 5 | 100% | 99% | 42% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20240925 | 3,410 | 3,430 | 3,370 | 3,410 | 79,900 | -5 | 100% | 100% | 175% | ▼ | 101% | 101% | 98% | 99% | 102% |
| 20240926 | 3,435 | 3,495 | 3,420 | 3,475 | 82,300 | 65 | 102% | 101% | 103% | ▲ | 101% | 99% | 99% | 100% | 104% |
| 20240927 | 3,425 | 3,470 | 3,415 | 3,455 | 56,500 | -20 | 99% | 101% | 69% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20240930 | 3,380 | 3,450 | 3,360 | 3,410 | 73,200 | -45 | 99% | 101% | 130% | ▼▼ | 101% | 100% | 96% | 98% | 102% |
| 20241001 | 3,450 | 3,475 | 3,440 | 3,470 | 44,700 | 60 | 102% | 101% | 61% | ▲ | 98% | 100% | 95% | 100% | 103% |
| 20241002 | 3,460 | 3,460 | 3,380 | 3,390 | 49,800 | -80 | 98% | 98% | 111% | ▼ | 99% | 99% | 96% | 98% | 101% |
| 20241003 | 3,450 | 3,455 | 3,400 | 3,400 | 37,500 | 10 | 100% | 99% | 75% | ▲ | 100% | 99% | 97% | 98% | 101% |
| 20241004 | 3,410 | 3,440 | 3,395 | 3,395 | 46,600 | -5 | 100% | 100% | 124% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241007 | 3,450 | 3,465 | 3,420 | 3,450 | 49,300 | 55 | 102% | 100% | 106% | ▲ | 100% | 99% | 96% | 99% | 102% |
| 20241008 | 3,420 | 3,445 | 3,400 | 3,415 | 55,700 | -35 | 99% | 100% | 113% | ▼ | 99% | 98% | 96% | 98% | 101% |
| 20241009 | 3,440 | 3,440 | 3,380 | 3,390 | 82,200 | -25 | 99% | 99% | 148% | ▼▼ | 99% | 98% | 97% | 98% | 100% |
| 20241010 | 3,390 | 3,390 | 3,335 | 3,365 | 59,600 | -25 | 99% | 99% | 73% | ▼▼▼ | 100% | 98% | 99% | 97% | 100% |
| 20241011 | 3,350 | 3,380 | 3,325 | 3,335 | 74,800 | -30 | 99% | 100% | 126% | ▼▼▼▼ | 101% | 98% | 99% | 96% | 100% |
| 20241015 | 3,345 | 3,390 | 3,325 | 3,380 | 67,100 | 45 | 101% | 101% | 90% | ▲ | 99% | 98% | 99% | 97% | 101% |
| 20241016 | 3,350 | 3,395 | 3,325 | 3,325 | 57,900 | -55 | 98% | 99% | 86% | ▼ | 99% | 98% | 99% | 96% | 100% |
| 20241017 | 3,330 | 3,330 | 3,280 | 3,290 | 59,400 | -35 | 99% | 99% | 103% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241018 | 3,290 | 3,310 | 3,250 | 3,290 | 48,000 | 0 | 100% | 100% | 81% | -- | 100% | 99% | 98% | 95% | 100% |
| 20241021 | 3,290 | 3,300 | 3,260 | 3,285 | 40,900 | -5 | 100% | 100% | 85% | ▼ | 99% | 98% | 97% | 95% | 100% |
| 20241022 | 3,310 | 3,315 | 3,255 | 3,270 | 60,500 | -15 | 100% | 99% | 148% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241023 | 3,260 | 3,265 | 3,220 | 3,245 | 62,700 | -25 | 99% | 100% | 104% | ▼▼▼ | 101% | 102% | 100% | 93% | 100% |
| 20241024 | 3,220 | 3,255 | 3,190 | 3,245 | 52,400 | 0 | 100% | 101% | 84% | -- | 100% | 101% | 98% | 93% | 100% |
| 20241025 | 3,255 | 3,265 | 3,230 | 3,245 | 48,800 | 0 | 100% | 100% | 93% | -- | 100% | 102% | 99% | 94% | 100% |
| 20241028 | 3,245 | 3,275 | 3,220 | 3,235 | 29,200 | -10 | 100% | 100% | 60% | ▼ | 101% | 100% | 100% | 93% | 100% |
| 20241029 | 3,230 | 3,255 | 3,200 | 3,255 | 49,400 | 20 | 101% | 101% | 169% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20241030 | 3,245 | 3,285 | 3,225 | 3,285 | 329,800 | 30 | 101% | 101% | 668% | ▲▲ | 100% | 98% | 98% | 95% | 102% |
| 20241031 | 3,285 | 3,315 | 3,275 | 3,300 | 52,200 | 15 | 100% | 100% | 16% | ▲▲▲ | 99% | 98% | 98% | 96% | 102% |
| 20241101 | 3,280 | 3,305 | 3,245 | 3,245 | 39,200 | -55 | 98% | 99% | 75% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241105 | 3,250 | 3,260 | 3,215 | 3,230 | 26,700 | -15 | 100% | 99% | 68% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241106 | 3,225 | 3,245 | 3,200 | 3,210 | 69,900 | -20 | 99% | 100% | 262% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241107 | 3,220 | 3,295 | 3,200 | 3,225 | 87,600 | 15 | 100% | 100% | 125% | ▲ | 98% | 96% | 98% | 95% | 100% |
| 20241108 | 3,295 | 3,365 | 3,215 | 3,215 | 147,600 | -10 | 100% | 98% | 168% | ▼ | 99% | 99% | 103% | 95% | 100% |
| 20241111 | 3,190 | 3,190 | 3,125 | 3,160 | 99,600 | -55 | 98% | 99% | 67% | ▼▼ | 100% | 99% | 103% | 93% | 100% |
| 20241112 | 3,190 | 3,225 | 3,180 | 3,205 | 69,300 | 45 | 101% | 100% | 70% | ▲ | 99% | 98% | 102% | 95% | 101% |
| 20241113 | 3,220 | 3,230 | 3,170 | 3,175 | 87,400 | -30 | 99% | 99% | 126% | ▼ | 100% | 100% | 104% | 95% | 100% |
| 20241114 | 3,160 | 3,185 | 3,135 | 3,155 | 94,600 | -20 | 99% | 100% | 108% | ▼▼ | 100% | 100% | 104% | 96% | 100% |
| 20241115 | 3,155 | 3,185 | 3,140 | 3,155 | 54,600 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 105% | 96% | 100% |
| 20241118 | 3,140 | 3,190 | 3,140 | 3,150 | 51,300 | -5 | 100% | 100% | 94% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20241119 | 3,150 | 3,185 | 3,140 | 3,145 | 36,800 | -5 | 100% | 100% | 72% | ▼▼ | 99% | 103% | 105% | 95% | 100% |
| 20241120 | 3,140 | 3,160 | 3,105 | 3,115 | 50,900 | -30 | 99% | 99% | 138% | ▼▼▼ | 101% | 104% | 106% | 94% | 100% |
| 20241121 | 3,115 | 3,160 | 3,115 | 3,145 | 47,600 | 30 | 101% | 101% | 94% | ▲ | 102% | 102% | 105% | 95% | 101% |
| 20241122 | 3,135 | 3,200 | 3,115 | 3,185 | 52,100 | 40 | 101% | 102% | 109% | ▲▲ | 98% | 99% | 102% | 97% | 102% |
| 20241125 | 3,240 | 3,245 | 3,190 | 3,190 | 42,900 | 5 | 100% | 98% | 82% | ▲▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241126 | 3,225 | 3,230 | 3,200 | 3,230 | 40,900 | 40 | 101% | 100% | 95% | ▲▲▲▲ | 98% | 100% | 101% | 98% | 104% |
| 20241127 | 3,215 | 3,215 | 3,145 | 3,165 | 44,600 | -65 | 98% | 98% | 109% | ▼ | 101% | 102% | 103% | 96% | 102% |
| 20241128 | 3,160 | 3,205 | 3,160 | 3,200 | 34,800 | 35 | 101% | 101% | 78% | ▲ | 101% | 102% | 101% | 97% | 103% |
| 20241129 | 3,190 | 3,230 | 3,185 | 3,210 | 46,100 | 10 | 100% | 101% | 132% | ▲▲ | 100% | 102% | 100% | 99% | 103% |
| 20241202 | 3,210 | 3,215 | 3,190 | 3,200 | 48,500 | -10 | 100% | 100% | 105% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20241203 | 3,220 | 3,255 | 3,205 | 3,225 | 60,500 | 25 | 101% | 100% | 125% | ▲ | 100% | 102% | 99% | 100% | 104% |
| 20241204 | 3,225 | 3,240 | 3,200 | 3,215 | 47,500 | -10 | 100% | 100% | 79% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20241205 | 3,245 | 3,260 | 3,225 | 3,245 | 44,600 | 30 | 101% | 100% | 94% | ▲ | 100% | 100% | 98% | 100% | 104% |
| 20241206 | 3,255 | 3,285 | 3,235 | 3,270 | 39,300 | 25 | 101% | 100% | 88% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241209 | 3,285 | 3,315 | 3,275 | 3,290 | 64,000 | 20 | 101% | 100% | 163% | ▲▲▲ | 98% | 98% | 0% | 100% | 106% |
| 20241210 | 3,300 | 3,300 | 3,195 | 3,220 | 49,600 | -70 | 98% | 98% | 78% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241211 | 3,215 | 3,240 | 3,205 | 3,230 | 32,800 | 10 | 100% | 100% | 66% | ▲ | 99% | 97% | 0% | 98% | 104% |
| 20241212 | 3,275 | 3,275 | 3,235 | 3,250 | 47,300 | 20 | 101% | 99% | 144% | ▲▲ | 101% | 100% | 0% | 99% | 104% |
| 20241213 | 3,210 | 3,245 | 3,205 | 3,230 | 50,500 | -20 | 99% | 101% | 107% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241216 | 3,220 | 3,225 | 3,185 | 3,185 | 38,700 | -45 | 99% | 99% | 77% | ▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20241217 | 3,220 | 3,220 | 3,185 | 3,190 | 32,600 | 5 | 100% | 99% | 84% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 3,170 | 3,185 | 3,155 | 3,175 | 37,300 | -15 | 100% | 100% | 114% | ▼ | 102% | 0% | 0% | 97% | 101% |
| 20241219 | 3,155 | 3,225 | 3,145 | 3,205 | 43,800 | 30 | 101% | 102% | 117% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 3,215 | 3,225 | 3,190 | 3,190 | 66,700 | -15 | 100% | 99% | 152% | ▼ | % | % | % | 97% | 101% |
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 | 16,300 | 21,900 | 14,900 | 6,200 | 1,400 | 15,700 |
| 2024-12-06 | 16,000 | 22,200 | 14,800 | 5,500 | 1,200 | 16,700 |
| 2024-11-29 | 15,900 | 21,900 | 14,800 | 5,100 | 1,100 | 16,800 |
| 2024-11-22 | 21,900 | 21,000 | 21,400 | 4,500 | 500 | 16,500 |
| 2024-11-15 | 35,400 | 24,400 | 34,900 | 4,500 | 500 | 19,900 |
| 2024-11-08 | 37,500 | 19,600 | 34,900 | 4,900 | 2,600 | 14,700 |
| 2024-11-01 | 37,600 | 26,800 | 34,900 | 14,000 | 2,700 | 12,800 |
| 2024-10-25 | 36,100 | 21,800 | 34,900 | 12,900 | 1,200 | 8,900 |
| 2024-10-18 | 36,300 | 21,100 | 34,900 | 12,900 | 1,400 | 8,200 |
| 2024-10-11 | 36,100 | 19,300 | 34,900 | 11,100 | 1,200 | 8,200 |
| 2024-10-04 | 36,600 | 25,400 | 34,900 | 19,000 | 1,700 | 6,400 |
| 2024-09-27 | 36,400 | 27,100 | 34,900 | 20,600 | 1,500 | 6,500 |
| 2024-09-20 | 37,200 | 29,100 | 34,900 | 22,300 | 2,300 | 6,800 |
| 2024-09-13 | 39,500 | 28,900 | 37,200 | 22,400 | 2,300 | 6,500 |
| 2024-09-06 | 39,700 | 30,300 | 37,200 | 21,800 | 2,500 | 8,500 |
| 2024-08-30 | 39,200 | 32,800 | 37,200 | 23,300 | 2,000 | 9,500 |
| 2024-08-23 | 39,000 | 33,100 | 37,200 | 22,100 | 1,800 | 11,000 |
| 2024-08-16 | 43,800 | 34,600 | 42,600 | 21,500 | 1,200 | 13,100 |
| 2024-08-09 | 44,900 | 29,100 | 42,600 | 15,000 | 2,300 | 14,100 |
| 2024-08-02 | 44,600 | 22,900 | 42,600 | 15,100 | 2,000 | 7,800 |
| 2024-07-26 | 49,200 | 24,500 | 42,600 | 16,600 | 6,600 | 7,900 |
| 2024-07-19 | 39,900 | 25,500 | 33,900 | 17,200 | 6,000 | 8,300 |
| 2024-07-12 | 35,600 | 24,600 | 33,900 | 15,700 | 1,700 | 8,900 |
| 2024-07-05 | 35,600 | 25,700 | 33,900 | 15,900 | 1,700 | 9,800 |
| 2024-06-28 | 35,600 | 25,000 | 33,900 | 16,500 | 1,700 | 8,500 |
| 2024-06-21 | 35,400 | 28,300 | 33,900 | 15,900 | 1,500 | 12,400 |
| 2024-06-14 | 35,500 | 37,900 | 33,900 | 19,100 | 1,600 | 18,800 |
| 2024-06-07 | 39,500 | 30,800 | 33,900 | 12,000 | 5,600 | 18,800 |
| 2024-05-31 | 31,400 | 32,700 | 29,900 | 12,100 | 1,500 | 20,600 |
| 2024-05-24 | 39,100 | 34,900 | 37,300 | 11,700 | 1,800 | 23,200 |
| 2024-05-17 | 53,800 | 36,600 | 52,000 | 12,500 | 1,800 | 24,100 |
| 2024-05-10 | 54,100 | 14,800 | 52,100 | 5,100 | 2,000 | 9,700 |
| 2024-05-02 | 53,400 | 13,600 | 52,000 | 4,100 | 1,400 | 9,500 |
| 2024-04-26 | 53,800 | 13,800 | 52,500 | 4,400 | 1,300 | 9,400 |
| 2024-04-19 | 53,400 | 15,600 | 52,000 | 4,800 | 1,400 | 10,800 |
| 2024-04-12 | 58,000 | 15,800 | 52,000 | 4,800 | 6,000 | 11,000 |
| 2024-04-05 | 57,800 | 19,800 | 52,000 | 5,700 | 5,800 | 14,100 |
| 2024-03-29 | 57,400 | 21,000 | 52,000 | 6,200 | 5,400 | 14,800 |
| 2024-03-22 | 57,700 | 16,300 | 52,000 | 4,600 | 5,700 | 11,700 |
| 2024-03-15 | 57,600 | 16,700 | 52,000 | 3,900 | 5,600 | 12,800 |
| 2024-03-08 | 57,100 | 19,900 | 52,000 | 3,700 | 5,100 | 16,200 |
| 2024-03-01 | 57,400 | 18,900 | 52,000 | 4,800 | 5,400 | 14,100 |
| 2024-02-22 | 41,600 | 18,400 | 36,200 | 4,300 | 5,400 | 14,100 |
| 2024-02-16 | 41,900 | 15,400 | 36,200 | 3,000 | 5,700 | 12,400 |
| 2024-02-09 | 42,000 | 16,900 | 36,200 | 4,600 | 5,800 | 12,300 |
| 2024-02-02 | 41,900 | 12,400 | 36,200 | 4,200 | 5,700 | 8,200 |
| 2024-01-26 | 42,100 | 11,800 | 36,200 | 4,200 | 5,900 | 7,600 |
| 2024-01-19 | 42,200 | 12,400 | 36,200 | 5,700 | 6,000 | 6,700 |
| 2024-01-12 | 41,200 | 9,600 | 36,200 | 3,700 | 5,000 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | 東鉄工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | 東鉄工 | 第２四半期（中間期）業績予想と実績の差異および通期業績予想の修正に関するお知らせ |
| 20240807 | 15:30 | 東鉄工 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 13:00 | 東鉄工 | 支配株主等に関する事項について |
| 20240612 | 13:00 | 東鉄工 | 役員の人事異動に関するお知らせ |
| 20240515 | 13:00 | 東鉄工 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 13:00 | 東鉄工 | 剰余金の配当に関するお知らせ |
| 20240515 | 13:00 | 東鉄工 | 中期経営計画「アクションプラン２０２９」策定のお知らせ |
| 20240515 | 13:00 | 東鉄工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 13:00 | 東鉄工 | 役員の人事異動に関するお知らせ |
| 20240208 | 13:00 | 東鉄工 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1835 | 2 | 中期経営計画 | 東鉄工業株式会社 | 2024-06-19 00:34:02 |
| 1835 | 2 | IRライブラリー | 東鉄工業株式会社 | 2024-06-14 17:12:14 |
| 1835 | 2 | 株主還元・配当 | 東鉄工業株式会社 | 2024-06-14 17:11:52 |
| 1835 | 2 | 長期ビジョン | 東鉄工業株式会社 | 2024-06-14 17:11:42 |
| 1835 | 2 | 株主・投資家情報 | 東鉄工業株式会社 | 2024-06-14 09:14:37 |
| 1835 | 2 | ディスクロージャーポリシー | 東鉄工業株式会社 | 2024-06-14 09:12:12 |
| 1835 | 2 | 電子公告 | 東鉄工業株式会社 | 2024-06-14 09:12:09 |
| 1835 | 2 | よくあるご質問 | 東鉄工業株式会社 | 2024-06-14 09:12:07 |
| 1835 | 2 | 株式情報 | 東鉄工業株式会社 | 2024-06-14 09:12:04 |
| 1835 | 2 | 株主総会 | 東鉄工業株式会社 | 2024-06-14 09:12:01 |