| 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 | 1,320 | 1,326 | 1,318 | 1,320 | 218,800 | 0 | 100% | 100% | 85% | -- | 100% | 103% | 106% | 96% | 103% |
| 20250121 | 1,323 | 1,329 | 1,319 | 1,325 | 181,400 | 5 | 100% | 100% | 83% | ▲ | 101% | 102% | 104% | 96% | 104% |
| 20250122 | 1,340 | 1,350 | 1,331 | 1,350 | 233,000 | 25 | 102% | 101% | 128% | ▲▲ | 100% | 102% | 103% | 98% | 105% |
| 20250123 | 1,350 | 1,354 | 1,344 | 1,350 | 238,300 | 0 | 100% | 100% | 102% | -- | 100% | 103% | 103% | 98% | 104% |
| 20250124 | 1,350 | 1,359 | 1,350 | 1,352 | 198,500 | 2 | 100% | 100% | 83% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20250127 | 1,363 | 1,374 | 1,360 | 1,368 | 191,300 | 16 | 101% | 100% | 96% | ▲▲ | 100% | 102% | 99% | 99% | 104% |
| 20250128 | 1,366 | 1,374 | 1,363 | 1,367 | 219,800 | -1 | 100% | 100% | 115% | ▼ | 100% | 101% | 98% | 99% | 104% |
| 20250129 | 1,370 | 1,376 | 1,364 | 1,372 | 160,300 | 5 | 100% | 100% | 73% | ▲ | 101% | 100% | 98% | 99% | 104% |
| 20250130 | 1,370 | 1,390 | 1,368 | 1,388 | 298,000 | 16 | 101% | 101% | 186% | ▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20250131 | 1,389 | 1,396 | 1,382 | 1,396 | 165,200 | 8 | 101% | 101% | 55% | ▲▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20250203 | 1,395 | 1,395 | 1,379 | 1,380 | 331,900 | -16 | 99% | 99% | 201% | ▼ | 99% | 101% | 99% | 99% | 105% |
| 20250204 | 1,385 | 1,388 | 1,372 | 1,372 | 174,800 | -8 | 99% | 99% | 53% | ▼▼ | 99% | 102% | 99% | 98% | 104% |
| 20250205 | 1,375 | 1,379 | 1,364 | 1,365 | 245,100 | -7 | 99% | 99% | 140% | ▼▼▼ | 101% | 98% | 100% | 98% | 104% |
| 20250206 | 1,372 | 1,383 | 1,370 | 1,383 | 205,600 | 18 | 101% | 101% | 84% | ▲ | 101% | 98% | 99% | 99% | 105% |
| 20250207 | 1,375 | 1,388 | 1,373 | 1,382 | 220,200 | -1 | 100% | 101% | 107% | ▼ | 101% | 97% | 98% | 99% | 105% |
| 20250210 | 1,388 | 1,397 | 1,386 | 1,396 | 271,400 | 14 | 101% | 101% | 123% | ▲ | 95% | 96% | 97% | 100% | 106% |
| 20250212 | 1,403 | 1,414 | 1,322 | 1,336 | 960,600 | -60 | 96% | 95% | 354% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20250213 | 1,342 | 1,355 | 1,337 | 1,348 | 442,900 | 12 | 101% | 100% | 46% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20250214 | 1,352 | 1,358 | 1,340 | 1,346 | 444,400 | -2 | 100% | 100% | 100% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20250217 | 1,347 | 1,351 | 1,340 | 1,340 | 266,600 | -6 | 100% | 99% | 60% | ▼▼ | 100% | 99% | 102% | 96% | 102% |
| 20250218 | 1,346 | 1,351 | 1,344 | 1,345 | 133,400 | 5 | 100% | 100% | 50% | ▲ | 99% | 100% | 102% | 96% | 102% |
| 20250219 | 1,347 | 1,355 | 1,340 | 1,340 | 264,900 | -5 | 100% | 99% | 199% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20250220 | 1,340 | 1,340 | 1,325 | 1,333 | 361,200 | -7 | 99% | 99% | 136% | ▼▼ | 101% | 104% | 105% | 95% | 100% |
| 20250225 | 1,310 | 1,335 | 1,310 | 1,325 | 335,000 | -8 | 99% | 101% | 93% | ▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20250226 | 1,330 | 1,332 | 1,314 | 1,328 | 231,500 | 3 | 100% | 100% | 69% | ▲ | 102% | 103% | 104% | 95% | 100% |
| 20250227 | 1,325 | 1,346 | 1,325 | 1,346 | 265,500 | 18 | 101% | 102% | 115% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20250228 | 1,345 | 1,349 | 1,332 | 1,340 | 422,300 | -6 | 100% | 100% | 159% | ▼ | 101% | 101% | 102% | 96% | 101% |
| 20250303 | 1,347 | 1,360 | 1,345 | 1,359 | 270,300 | 19 | 101% | 101% | 64% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20250304 | 1,358 | 1,363 | 1,347 | 1,358 | 362,600 | -1 | 100% | 100% | 134% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20250305 | 1,360 | 1,375 | 1,355 | 1,365 | 319,600 | 7 | 101% | 100% | 88% | ▲ | 99% | 97% | 100% | 98% | 103% |
| 20250306 | 1,374 | 1,377 | 1,359 | 1,363 | 314,500 | -2 | 100% | 99% | 98% | ▼ | 101% | 98% | 101% | 98% | 103% |
| 20250307 | 1,360 | 1,369 | 1,347 | 1,367 | 354,600 | 4 | 100% | 101% | 113% | ▲ | 98% | 97% | 99% | 98% | 103% |
| 20250310 | 1,376 | 1,376 | 1,348 | 1,350 | 373,100 | -17 | 99% | 98% | 105% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20250311 | 1,340 | 1,341 | 1,326 | 1,337 | 444,100 | -13 | 99% | 100% | 119% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20250312 | 1,338 | 1,346 | 1,333 | 1,339 | 465,600 | 2 | 100% | 100% | 105% | ▲ | 100% | 102% | 99% | 96% | 101% |
| 20250313 | 1,343 | 1,347 | 1,335 | 1,337 | 376,300 | -2 | 100% | 100% | 81% | ▼ | 100% | 103% | 99% | 98% | 101% |
| 20250314 | 1,338 | 1,343 | 1,334 | 1,335 | 461,900 | -2 | 100% | 100% | 123% | ▼▼ | 100% | 103% | 99% | 98% | 101% |
| 20250317 | 1,340 | 1,347 | 1,338 | 1,345 | 378,300 | 10 | 101% | 100% | 82% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20250318 | 1,352 | 1,353 | 1,343 | 1,350 | 350,200 | 5 | 100% | 100% | 93% | ▲▲ | 101% | 101% | 98% | 99% | 102% |
| 20250319 | 1,352 | 1,376 | 1,352 | 1,372 | 595,500 | 22 | 102% | 101% | 170% | ▲▲▲ | 100% | 99% | 96% | 100% | 104% |
| 20250321 | 1,378 | 1,390 | 1,375 | 1,379 | 441,000 | 7 | 101% | 100% | 74% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 104% |
| 20250324 | 1,379 | 1,379 | 1,364 | 1,372 | 539,000 | -7 | 99% | 99% | 122% | ▼ | 99% | 97% | 96% | 99% | 104% |
| 20250325 | 1,375 | 1,375 | 1,360 | 1,367 | 469,900 | -5 | 100% | 99% | 87% | ▼▼ | 100% | 96% | 96% | 99% | 103% |
| 20250326 | 1,370 | 1,370 | 1,355 | 1,366 | 576,200 | -1 | 100% | 100% | 123% | ▼▼▼ | 101% | 97% | 97% | 99% | 103% |
| 20250327 | 1,355 | 1,367 | 1,355 | 1,363 | 795,200 | -3 | 100% | 101% | 138% | ▼▼▼▼ | 102% | 100% | 102% | 99% | 102% |
| 20250328 | 1,300 | 1,339 | 1,290 | 1,332 | 1,065,900 | -31 | 98% | 102% | 134% | ▼▼▼▼▼ | 100% | 97% | 99% | 97% | 100% |
| 20250331 | 1,320 | 1,330 | 1,309 | 1,317 | 497,500 | -15 | 99% | 100% | 47% | ▼▼▼▼▼▼ | 99% | 94% | 98% | 96% | 100% |
| 20250401 | 1,330 | 1,338 | 1,314 | 1,317 | 357,300 | 0 | 100% | 99% | 72% | -- | 98% | 95% | 99% | 96% | 100% |
| 20250402 | 1,316 | 1,318 | 1,293 | 1,295 | 368,100 | -22 | 98% | 98% | 103% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20250403 | 1,272 | 1,281 | 1,262 | 1,275 | 620,900 | -20 | 98% | 100% | 169% | ▼▼ | 98% | 104% | 0% | 92% | 100% |
| 20250404 | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 | -42 | 97% | 98% | 137% | ▼▼▼ | 104% | 110% | 0% | 89% | 100% |
| 20250408 | 1,205 | 1,266 | 1,205 | 1,255 | 852,800 | 22 | 102% | 104% | 100% | ▲ | 100% | 106% | 0% | 91% | 102% |
| 20250409 | 1,240 | 1,248 | 1,221 | 1,242 | 515,400 | -13 | 99% | 100% | 60% | ▼ | 99% | 101% | 0% | 90% | 101% |
| 20250410 | 1,297 | 1,297 | 1,267 | 1,288 | 568,300 | 46 | 104% | 99% | 110% | ▲ | 103% | 102% | 0% | 93% | 104% |
| 20250411 | 1,267 | 1,305 | 1,244 | 1,304 | 638,700 | 16 | 101% | 103% | 112% | ▲▲ | 101% | 99% | 0% | 95% | 106% |
| 20250414 | 1,312 | 1,323 | 1,308 | 1,320 | 310,300 | 16 | 101% | 101% | 49% | ▲▲▲ | 99% | 99% | 0% | 96% | 107% |
| 20250415 | 1,324 | 1,326 | 1,305 | 1,305 | 215,800 | -15 | 99% | 99% | 70% | ▼ | 99% | 0% | 0% | 95% | 106% |
| 20250416 | 1,308 | 1,309 | 1,291 | 1,294 | 308,800 | -11 | 99% | 99% | 143% | ▼▼ | 100% | 0% | 0% | 94% | 105% |
| 20250417 | 1,295 | 1,306 | 1,293 | 1,293 | 346,300 | -1 | 100% | 100% | 112% | ▼▼▼ | 100% | 0% | 0% | 94% | 105% |
| 20250418 | 1,299 | 1,309 | 1,297 | 1,305 | 190,900 | 12 | 101% | 100% | 55% | ▲ | % | % | % | 95% | 106% |
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 | 27,400 | 450,400 | 22,700 | 146,000 | 4,700 | 304,400 |
| 2025-04-04 | 28,600 | 477,400 | 20,700 | 155,800 | 7,900 | 321,600 |
| 2025-03-28 | 39,100 | 535,200 | 21,900 | 191,600 | 17,200 | 343,600 |
| 2025-03-21 | 53,900 | 576,800 | 26,100 | 202,700 | 27,800 | 374,100 |
| 2025-03-14 | 27,900 | 548,400 | 20,900 | 192,900 | 7,000 | 355,500 |
| 2025-03-07 | 36,600 | 517,900 | 22,900 | 184,500 | 13,700 | 333,400 |
| 2025-02-28 | 24,700 | 559,000 | 20,900 | 199,000 | 3,800 | 360,000 |
| 2025-02-21 | 27,300 | 588,500 | 20,900 | 188,300 | 6,400 | 400,200 |
| 2025-02-14 | 27,200 | 504,700 | 20,900 | 183,600 | 6,300 | 321,100 |
| 2025-02-07 | 31,300 | 387,800 | 25,100 | 135,500 | 6,200 | 252,300 |
| 2025-01-31 | 29,800 | 397,100 | 24,900 | 135,600 | 4,900 | 261,500 |
| 2025-01-24 | 26,700 | 434,400 | 23,400 | 145,900 | 3,300 | 288,500 |
| 2025-01-17 | 24,500 | 453,300 | 20,900 | 159,800 | 3,600 | 293,500 |
| 2025-01-10 | 27,100 | 427,100 | 20,900 | 143,400 | 6,200 | 283,700 |
| 2024-12-27 | 32,900 | 364,500 | 21,300 | 136,000 | 11,600 | 228,500 |
| 2024-12-20 | 22,400 | 408,400 | 20,900 | 147,900 | 1,500 | 260,500 |
| 2024-12-13 | 22,600 | 410,700 | 21,000 | 145,300 | 1,600 | 265,400 |
| 2024-12-06 | 23,100 | 415,900 | 20,900 | 159,100 | 2,200 | 256,800 |
| 2024-11-29 | 24,200 | 454,200 | 20,700 | 176,900 | 3,500 | 277,300 |
| 2024-11-22 | 23,200 | 413,700 | 20,900 | 162,500 | 2,300 | 251,200 |
| 2024-11-15 | 24,900 | 398,700 | 20,900 | 145,100 | 4,000 | 253,600 |
| 2024-11-08 | 23,400 | 393,200 | 20,800 | 147,800 | 2,600 | 245,400 |
| 2024-11-01 | 24,800 | 418,800 | 20,800 | 148,300 | 4,000 | 270,500 |
| 2024-10-25 | 25,400 | 436,700 | 20,700 | 147,800 | 4,700 | 288,900 |
| 2024-10-18 | 23,400 | 371,300 | 20,700 | 138,100 | 2,700 | 233,200 |
| 2024-10-11 | 23,400 | 363,000 | 20,600 | 136,200 | 2,800 | 226,800 |
| 2024-10-04 | 27,000 | 360,600 | 20,800 | 134,800 | 6,200 | 225,800 |
| 2024-09-27 | 34,100 | 363,900 | 20,700 | 130,300 | 13,400 | 233,600 |
| 2024-09-20 | 21,800 | 390,700 | 20,600 | 130,100 | 1,200 | 260,600 |
| 2024-09-13 | 23,800 | 399,200 | 20,600 | 131,400 | 3,200 | 267,800 |
| 2024-09-06 | 23,800 | 348,000 | 20,700 | 129,200 | 3,100 | 218,800 |
| 2024-08-30 | 33,200 | 356,400 | 25,800 | 166,800 | 7,400 | 189,600 |
| 2024-08-23 | 33,400 | 356,500 | 25,800 | 165,700 | 7,600 | 190,800 |
| 2024-08-16 | 33,200 | 324,300 | 25,600 | 123,700 | 7,600 | 200,600 |
| 2024-08-09 | 37,600 | 304,300 | 25,600 | 108,800 | 12,000 | 195,500 |
| 2024-08-02 | 30,700 | 498,700 | 25,900 | 188,200 | 4,800 | 310,500 |
| 2024-07-26 | 46,800 | 492,000 | 26,300 | 182,900 | 20,500 | 309,100 |
| 2024-07-19 | 49,900 | 495,600 | 26,900 | 198,600 | 23,000 | 297,000 |
| 2024-07-12 | 52,600 | 488,400 | 26,800 | 190,700 | 25,800 | 297,700 |
| 2024-07-05 | 59,100 | 528,000 | 27,700 | 197,400 | 31,400 | 330,600 |
| 2024-06-28 | 62,300 | 673,500 | 27,800 | 202,800 | 34,500 | 470,700 |
| 2024-06-21 | 60,700 | 713,700 | 27,200 | 204,900 | 33,500 | 508,800 |
| 2024-06-14 | 38,800 | 904,300 | 27,300 | 304,700 | 11,500 | 599,600 |
| 2024-06-07 | 44,400 | 926,800 | 27,300 | 292,200 | 17,100 | 634,600 |
| 2024-05-31 | 22,700 | 890,200 | 6,300 | 208,200 | 16,400 | 682,000 |
| 2024-05-24 | 13,000 | 1,010,700 | 5,700 | 294,300 | 7,300 | 716,400 |
| 2024-05-17 | 10,000 | 1,158,400 | 5,500 | 379,700 | 4,500 | 778,700 |
| 2024-05-10 | 14,000 | 1,285,300 | 5,700 | 391,900 | 8,300 | 893,400 |
| 2024-05-02 | 8,100 | 1,138,000 | 5,400 | 274,100 | 2,700 | 863,900 |
| 2024-04-26 | 12,300 | 1,154,800 | 5,400 | 292,200 | 6,900 | 862,600 |
| 2024-04-19 | 11,700 | 1,262,600 | 5,400 | 327,000 | 6,300 | 935,600 |
| 2024-04-12 | 10,000 | 1,259,900 | 5,400 | 330,900 | 4,600 | 929,000 |
| 2024-04-05 | 14,100 | 1,244,500 | 5,400 | 314,500 | 8,700 | 930,000 |
| 2024-03-29 | 15,300 | 1,132,800 | 5,700 | 238,500 | 9,600 | 894,300 |
| 2024-03-22 | 48,600 | 755,800 | 8,300 | 197,100 | 40,300 | 558,700 |
| 2024-03-15 | 18,900 | 747,800 | 8,600 | 217,100 | 10,300 | 530,700 |
| 2024-03-08 | 17,900 | 710,000 | 8,500 | 194,300 | 9,400 | 515,700 |
| 2024-03-01 | 13,200 | 666,600 | 8,400 | 206,000 | 4,800 | 460,600 |
| 2024-02-22 | 6,900 | 685,300 | 6,900 | 239,000 | 0 | 446,300 |
| 2024-02-16 | 6,500 | 755,200 | 6,500 | 268,900 | 0 | 486,300 |
| 2024-02-09 | 5,800 | 785,500 | 5,800 | 268,100 | 0 | 517,400 |
| 2024-02-02 | 55,600 | 635,800 | 55,600 | 240,900 | 0 | 394,900 |
| 2024-01-26 | 55,600 | 549,100 | 55,600 | 233,100 | 0 | 316,000 |
| 2024-01-19 | 55,400 | 575,000 | 55,400 | 204,600 | 0 | 370,400 |
| 2024-01-12 | 55,900 | 677,000 | 55,900 | 221,700 | 0 | 455,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 492,680 | 0.52% | ▲ | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 12:00 | 東洋建 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250212 | 12:00 | 東洋建 | 2025年3月期第3四半期決算短信補足資料 |
| 20241111 | 12:00 | 東洋建 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 12:00 | 東洋建 | 2025年3月期第2四半期（中間期）決算短信補足資料 |
| 20241111 | 12:00 | 東洋建 | 通期業績予想の修正に関するお知らせ |
| 20241111 | 17:00 | 東洋建 | （訂正・数値データ訂正）「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）の一部訂正について |
| 20240807 | 12:00 | 東洋建 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240807 | 12:00 | 東洋建 | 2025年3月期第1四半期決算短信補足資料 |
| 20240524 | 12:00 | 東洋建 | 支配株主等に関する事項について |
| 20240510 | 12:00 | 東洋建 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 12:00 | 東洋建 | 2024年3月期 決算短信補足資料 |
| 20240510 | 12:00 | 東洋建 | 剰余金の配当に関するお知らせ |
| 20240510 | 12:00 | 東洋建 | 定款一部変更に関するお知らせ |
| 20240510 | 12:00 | 東洋建 | 代表取締役及び役員の異動に関するお知らせ |
| 20240425 | 15:00 | 東洋建 | グリーンローンによる資金の借入に関するお知らせ |
| 20240326 | 12:00 | 東洋建 | 中間配当制度の導入及び定款一部変更に関するお知らせ |
| 20240305 | 15:00 | 東洋建 | （開示事項の経過）当社株主との合意に基づく調査についての調査報告書（追加調査も含む）の受領に関するお知らせ |
| 20240208 | 12:00 | 東洋建 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 12:00 | 東洋建 | 2024年3月期第3四半期決算短信補足資料 |
| 20240208 | 12:00 | 東洋建 | 当社取締役及び執行役員に対する業績連動型株式報酬制度の追加拠出及び株式追加取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1890 | 1 | 東洋建設株式会社 | 2025-04-19 20:26:36 |
| 1890 | 2 | IRニュース2024.06.27 「第104期報告書（株主通信）」を掲載しました。 [2424KB: PDF] NEW | 2024-06-27 17:37:38 |
| 1890 | 2 | IRニュース2024.06.26 「内部統制報告書」を掲載しました。 [110KB: PDF] NEW | 2024-06-27 04:52:18 |
| 1890 | 2 | IRニュース2024.06.26 「第104期有価証券報告書」を掲載しました。 [3309KB: PDF] NEW | 2024-06-27 04:52:17 |
| 1890 | 2 | IRニュース2024.06.26 「コーポレート・ガバナンス報告書」を掲載しました。 [529KB: PDF] NEW | 2024-06-27 04:52:16 |
| 1890 | 2 | IRニュース2024.06.26 「第102回定時株主総会決議ご通知」を掲載しました。 [96KB: PDF] NEW | 2024-06-27 04:52:15 |
| 1890 | 2 | IRニュース2024.06.19 会社人事及び機構改革のお知らせを公開しました。 [196KB: PDF] NEW | 2024-06-21 22:47:26 |
| 1890 | 2 | IRニュース2024.05.24 「支配株主等に関する事項について」を掲載しました。 [185KB: PDF] | 2024-06-18 13:49:12 |
| 1890 | 2 | IRニュース2024.05.28 グリーンローンによる「実行可能期間付タームローン契約」の締結について [293KB: PDF] | 2024-06-18 13:49:11 |
| 1890 | 2 | IRニュース2024.05.31 「独立役員届出書」を掲載しました。 [151KB: PDF] | 2024-06-18 13:49:10 |