| 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 | 1,050 | 1,062 | 1,050 | 1,052 | 20,300 | 11 | 101% | 100% | 76% | ▲ | 99% | 102% | 107% | 95% | 101% |
| 20250121 | 1,062 | 1,067 | 1,048 | 1,048 | 26,600 | -4 | 100% | 99% | 131% | ▼ | 101% | 103% | 109% | 95% | 101% |
| 20250122 | 1,048 | 1,060 | 1,048 | 1,054 | 19,800 | 6 | 101% | 101% | 74% | ▲ | 100% | 102% | 107% | 95% | 101% |
| 20250123 | 1,060 | 1,068 | 1,054 | 1,058 | 36,500 | 4 | 100% | 100% | 184% | ▲▲ | 100% | 102% | 107% | 96% | 102% |
| 20250124 | 1,063 | 1,082 | 1,063 | 1,064 | 31,900 | 6 | 101% | 100% | 87% | ▲▲▲ | 100% | 100% | 105% | 96% | 102% |
| 20250127 | 1,081 | 1,084 | 1,073 | 1,079 | 29,800 | 15 | 101% | 100% | 93% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 104% |
| 20250128 | 1,079 | 1,083 | 1,076 | 1,083 | 22,300 | 4 | 100% | 100% | 75% | ▲▲▲▲▲ | 99% | 102% | 105% | 98% | 104% |
| 20250129 | 1,079 | 1,079 | 1,066 | 1,071 | 35,400 | -12 | 99% | 99% | 159% | ▼ | 101% | 103% | 104% | 97% | 103% |
| 20250130 | 1,075 | 1,083 | 1,069 | 1,083 | 37,700 | 12 | 101% | 101% | 106% | ▲ | 101% | 103% | 104% | 98% | 104% |
| 20250131 | 1,078 | 1,090 | 1,078 | 1,086 | 28,800 | 3 | 100% | 101% | 76% | ▲▲ | 99% | 102% | 102% | 98% | 104% |
| 20250203 | 1,094 | 1,107 | 1,078 | 1,083 | 48,600 | -3 | 100% | 99% | 169% | ▼ | 99% | 101% | 102% | 98% | 104% |
| 20250204 | 1,111 | 1,112 | 1,094 | 1,100 | 58,500 | 17 | 102% | 99% | 120% | ▲ | 101% | 102% | 103% | 100% | 106% |
| 20250205 | 1,100 | 1,115 | 1,100 | 1,112 | 38,000 | 12 | 101% | 101% | 65% | ▲▲ | 99% | 102% | 102% | 100% | 107% |
| 20250206 | 1,112 | 1,115 | 1,093 | 1,103 | 33,000 | -9 | 99% | 99% | 87% | ▼ | 101% | 104% | 103% | 99% | 106% |
| 20250207 | 1,099 | 1,131 | 1,099 | 1,113 | 40,900 | 10 | 101% | 101% | 124% | ▲ | 101% | 101% | 102% | 100% | 107% |
| 20250210 | 1,110 | 1,120 | 1,109 | 1,117 | 18,200 | 4 | 100% | 101% | 44% | ▲▲ | 101% | 100% | 101% | 100% | 107% |
| 20250212 | 1,117 | 1,130 | 1,111 | 1,124 | 22,600 | 7 | 101% | 101% | 124% | ▲▲▲ | 100% | 98% | 99% | 100% | 108% |
| 20250213 | 1,138 | 1,174 | 1,127 | 1,138 | 41,300 | 14 | 101% | 100% | 183% | ▲▲▲▲ | 98% | 96% | 100% | 100% | 109% |
| 20250214 | 1,139 | 1,140 | 1,115 | 1,119 | 19,100 | -19 | 98% | 98% | 46% | ▼ | 100% | 97% | 102% | 98% | 107% |
| 20250217 | 1,119 | 1,153 | 1,108 | 1,121 | 56,300 | 2 | 100% | 100% | 295% | ▲ | 100% | 96% | 102% | 99% | 107% |
| 20250218 | 1,121 | 1,131 | 1,107 | 1,116 | 13,000 | -5 | 100% | 100% | 23% | ▼ | 98% | 96% | 103% | 98% | 106% |
| 20250219 | 1,117 | 1,118 | 1,089 | 1,090 | 30,400 | -26 | 98% | 98% | 234% | ▼▼ | 99% | 99% | 105% | 96% | 103% |
| 20250220 | 1,090 | 1,095 | 1,074 | 1,081 | 29,400 | -9 | 99% | 99% | 97% | ▼▼▼ | 101% | 104% | 108% | 95% | 102% |
| 20250225 | 1,067 | 1,079 | 1,060 | 1,075 | 27,200 | -6 | 99% | 101% | 93% | ▼▼▼▼ | 100% | 103% | 108% | 94% | 101% |
| 20250226 | 1,068 | 1,072 | 1,056 | 1,064 | 22,500 | -11 | 99% | 100% | 83% | ▼▼▼▼▼ | 101% | 104% | 109% | 93% | 100% |
| 20250227 | 1,066 | 1,074 | 1,062 | 1,074 | 15,000 | 10 | 101% | 101% | 67% | ▲ | 99% | 105% | 108% | 94% | 101% |
| 20250228 | 1,074 | 1,082 | 1,064 | 1,064 | 21,100 | -10 | 99% | 99% | 141% | ▼ | 102% | 104% | 107% | 93% | 100% |
| 20250303 | 1,088 | 1,105 | 1,088 | 1,105 | 34,000 | 41 | 104% | 102% | 161% | ▲ | 100% | 104% | 107% | 97% | 104% |
| 20250304 | 1,088 | 1,096 | 1,084 | 1,087 | 49,600 | -18 | 98% | 100% | 146% | ▼ | 101% | 103% | 106% | 96% | 102% |
| 20250305 | 1,098 | 1,125 | 1,098 | 1,109 | 51,100 | 22 | 102% | 101% | 103% | ▲ | 101% | 100% | 104% | 97% | 104% |
| 20250306 | 1,119 | 1,147 | 1,119 | 1,131 | 49,400 | 22 | 102% | 101% | 97% | ▲▲ | 99% | 99% | 102% | 99% | 106% |
| 20250307 | 1,131 | 1,131 | 1,107 | 1,125 | 29,800 | -6 | 99% | 99% | 60% | ▼ | 100% | 99% | 103% | 99% | 106% |
| 20250310 | 1,126 | 1,142 | 1,126 | 1,129 | 28,000 | 4 | 100% | 100% | 94% | ▲ | 100% | 102% | 103% | 99% | 106% |
| 20250311 | 1,120 | 1,120 | 1,089 | 1,116 | 39,500 | -13 | 99% | 100% | 141% | ▼ | 100% | 101% | 103% | 98% | 105% |
| 20250312 | 1,124 | 1,125 | 1,110 | 1,122 | 26,100 | 6 | 101% | 100% | 66% | ▲ | 100% | 101% | 100% | 99% | 105% |
| 20250313 | 1,122 | 1,128 | 1,107 | 1,118 | 30,700 | -4 | 100% | 100% | 118% | ▼ | 100% | 103% | 98% | 98% | 105% |
| 20250314 | 1,113 | 1,122 | 1,111 | 1,112 | 25,600 | -6 | 99% | 100% | 83% | ▼▼ | 102% | 103% | 97% | 98% | 105% |
| 20250317 | 1,111 | 1,143 | 1,111 | 1,137 | 26,800 | 25 | 102% | 102% | 105% | ▲ | 100% | 100% | 94% | 100% | 107% |
| 20250318 | 1,138 | 1,144 | 1,133 | 1,138 | 22,400 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 101% | 92% | 100% | 107% |
| 20250319 | 1,135 | 1,144 | 1,135 | 1,138 | 17,500 | 0 | 100% | 100% | 78% | -- | 101% | 102% | 91% | 100% | 107% |
| 20250321 | 1,138 | 1,188 | 1,135 | 1,149 | 38,700 | 11 | 101% | 101% | 221% | ▲ | 98% | 101% | 90% | 100% | 108% |
| 20250324 | 1,149 | 1,149 | 1,131 | 1,131 | 20,800 | -18 | 98% | 98% | 54% | ▼ | 101% | 99% | 91% | 98% | 106% |
| 20250325 | 1,134 | 1,143 | 1,134 | 1,143 | 14,800 | 12 | 101% | 101% | 71% | ▲ | 100% | 95% | 90% | 99% | 107% |
| 20250326 | 1,149 | 1,152 | 1,136 | 1,152 | 43,400 | 9 | 101% | 100% | 293% | ▲▲ | 101% | 94% | 90% | 100% | 108% |
| 20250327 | 1,151 | 1,164 | 1,143 | 1,159 | 61,300 | 7 | 101% | 101% | 141% | ▲▲▲ | 99% | 95% | 92% | 100% | 109% |
| 20250328 | 1,133 | 1,133 | 1,111 | 1,119 | 70,900 | -40 | 97% | 99% | 116% | ▼ | 98% | 94% | 94% | 97% | 105% |
| 20250331 | 1,107 | 1,112 | 1,087 | 1,090 | 36,800 | -29 | 97% | 98% | 52% | ▼▼ | 98% | 91% | 94% | 94% | 100% |
| 20250401 | 1,100 | 1,100 | 1,081 | 1,081 | 19,100 | -9 | 99% | 98% | 52% | ▼▼▼ | 99% | 91% | 96% | 93% | 100% |
| 20250402 | 1,081 | 1,081 | 1,066 | 1,075 | 36,100 | -6 | 99% | 99% | 189% | ▼▼▼▼ | 100% | 96% | 99% | 93% | 100% |
| 20250403 | 1,045 | 1,054 | 1,028 | 1,043 | 72,700 | -32 | 97% | 100% | 201% | ▼▼▼▼▼ | 98% | 98% | 0% | 90% | 100% |
| 20250404 | 1,025 | 1,032 | 993 | 1,005 | 85,600 | -38 | 96% | 98% | 118% | ▼▼▼▼▼▼ | 103% | 105% | 0% | 87% | 100% |
| 20250408 | 960 | 1,002 | 960 | 987 | 54,900 | -18 | 98% | 103% | 64% | ▼▼▼▼▼▼▼ | 99% | 104% | 0% | 85% | 100% |
| 20250409 | 972 | 974 | 953 | 958 | 46,100 | -29 | 97% | 99% | 84% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 0% | 83% | 100% |
| 20250410 | 1,033 | 1,033 | 991 | 1,004 | 72,700 | 46 | 105% | 97% | 158% | ▲ | 101% | 101% | 0% | 87% | 105% |
| 20250411 | 1,001 | 1,009 | 969 | 1,007 | 39,900 | 3 | 100% | 101% | 55% | ▲▲ | 99% | 101% | 0% | 87% | 105% |
| 20250414 | 1,024 | 1,024 | 1,007 | 1,011 | 18,500 | 4 | 100% | 99% | 46% | ▲▲▲ | 99% | 102% | 0% | 87% | 106% |
| 20250415 | 1,015 | 1,027 | 1,006 | 1,006 | 16,200 | -5 | 100% | 99% | 88% | ▼ | 99% | 0% | 0% | 87% | 105% |
| 20250416 | 1,006 | 1,007 | 993 | 1,000 | 25,200 | -6 | 99% | 99% | 156% | ▼▼ | 101% | 0% | 0% | 86% | 104% |
| 20250417 | 995 | 1,008 | 995 | 1,008 | 24,200 | 8 | 101% | 101% | 96% | ▲ | 102% | 0% | 0% | 87% | 105% |
| 20250418 | 1,017 | 1,039 | 1,014 | 1,037 | 32,700 | 29 | 103% | 102% | 135% | ▲▲ | % | % | % | 89% | 108% |
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 | 1,800 | 99,300 | 0 | 64,000 | 1,800 | 35,300 |
| 2025-04-04 | 600 | 109,700 | 0 | 63,500 | 600 | 46,200 |
| 2025-03-28 | 1,900 | 98,400 | 0 | 64,200 | 1,900 | 34,200 |
| 2025-03-21 | 3,000 | 110,800 | 100 | 65,000 | 2,900 | 45,800 |
| 2025-03-14 | 3,100 | 112,200 | 0 | 64,500 | 3,100 | 47,700 |
| 2025-03-07 | 3,300 | 115,000 | 0 | 63,600 | 3,300 | 51,400 |
| 2025-02-28 | 2,700 | 208,600 | 0 | 130,900 | 2,700 | 77,700 |
| 2025-02-21 | 3,500 | 207,400 | 0 | 129,600 | 3,500 | 77,800 |
| 2025-02-14 | 3,700 | 143,200 | 100 | 68,600 | 3,600 | 74,600 |
| 2025-02-07 | 3,600 | 141,800 | 0 | 68,900 | 3,600 | 72,900 |
| 2025-01-31 | 3,700 | 148,200 | 0 | 69,500 | 3,700 | 78,700 |
| 2025-01-24 | 4,300 | 159,500 | 0 | 72,300 | 4,300 | 87,200 |
| 2025-01-17 | 5,800 | 164,800 | 0 | 71,300 | 5,800 | 93,500 |
| 2025-01-10 | 6,800 | 163,400 | 0 | 69,800 | 6,800 | 93,600 |
| 2024-12-27 | 4,100 | 165,900 | 0 | 54,600 | 4,100 | 111,300 |
| 2024-12-20 | 5,700 | 176,600 | 0 | 58,900 | 5,700 | 117,700 |
| 2024-12-13 | 6,100 | 239,000 | 0 | 120,300 | 6,100 | 118,700 |
| 2024-12-06 | 7,200 | 187,400 | 0 | 63,400 | 7,200 | 124,000 |
| 2024-11-29 | 8,100 | 185,200 | 0 | 59,800 | 8,100 | 125,400 |
| 2024-11-22 | 9,200 | 192,100 | 0 | 59,200 | 9,200 | 132,900 |
| 2024-11-15 | 5,500 | 185,300 | 0 | 58,700 | 5,500 | 126,600 |
| 2024-11-08 | 3,800 | 181,200 | 0 | 59,300 | 3,800 | 121,900 |
| 2024-11-01 | 3,700 | 129,800 | 0 | 47,200 | 3,700 | 82,600 |
| 2024-10-25 | 2,200 | 121,200 | 0 | 44,500 | 2,200 | 76,700 |
| 2024-10-18 | 5,000 | 116,300 | 0 | 40,600 | 5,000 | 75,700 |
| 2024-10-11 | 900 | 122,900 | 0 | 45,600 | 900 | 77,300 |
| 2024-10-04 | 1,300 | 123,800 | 0 | 47,600 | 1,300 | 76,200 |
| 2024-09-27 | 600 | 126,800 | 0 | 46,600 | 600 | 80,200 |
| 2024-09-20 | 1,100 | 127,400 | 0 | 49,100 | 1,100 | 78,300 |
| 2024-09-13 | 1,100 | 133,500 | 0 | 46,500 | 1,100 | 87,000 |
| 2024-09-06 | 2,700 | 115,900 | 0 | 41,600 | 2,700 | 74,300 |
| 2024-08-30 | 3,300 | 98,800 | 0 | 39,300 | 3,300 | 59,500 |
| 2024-08-23 | 4,700 | 105,100 | 0 | 42,500 | 4,700 | 62,600 |
| 2024-08-16 | 3,900 | 107,600 | 0 | 44,900 | 3,900 | 62,700 |
| 2024-08-09 | 4,600 | 194,100 | 0 | 123,000 | 4,600 | 71,100 |
| 2024-08-02 | 8,600 | 246,700 | 0 | 131,800 | 8,600 | 114,900 |
| 2024-07-26 | 2,900 | 270,100 | 0 | 135,000 | 2,900 | 135,100 |
| 2024-07-19 | 12,800 | 274,500 | 0 | 128,400 | 12,800 | 146,100 |
| 2024-07-12 | 13,700 | 271,600 | 0 | 129,000 | 13,700 | 142,600 |
| 2024-07-05 | 12,700 | 263,800 | 0 | 134,100 | 12,700 | 129,700 |
| 2024-06-28 | 13,300 | 261,300 | 0 | 131,500 | 13,300 | 129,800 |
| 2024-06-21 | 12,900 | 281,700 | 0 | 134,700 | 12,900 | 147,000 |
| 2024-06-14 | 8,400 | 293,000 | 0 | 138,600 | 8,400 | 154,400 |
| 2024-06-07 | 13,600 | 268,800 | 0 | 134,400 | 13,600 | 134,400 |
| 2024-05-31 | 12,700 | 283,000 | 0 | 134,200 | 12,700 | 148,800 |
| 2024-05-24 | 12,800 | 299,000 | 0 | 140,500 | 12,800 | 158,500 |
| 2024-05-17 | 12,500 | 304,400 | 0 | 141,900 | 12,500 | 162,500 |
| 2024-05-10 | 15,200 | 323,600 | 0 | 144,900 | 15,200 | 178,700 |
| 2024-05-02 | 17,000 | 307,500 | 0 | 144,100 | 17,000 | 163,400 |
| 2024-04-26 | 17,500 | 318,200 | 0 | 146,200 | 17,500 | 172,000 |
| 2024-04-19 | 16,200 | 240,900 | 0 | 97,100 | 16,200 | 143,800 |
| 2024-04-12 | 23,200 | 220,900 | 100 | 75,100 | 23,100 | 145,800 |
| 2024-04-05 | 10,700 | 178,200 | 0 | 64,300 | 10,700 | 113,900 |
| 2024-03-29 | 11,100 | 161,800 | 0 | 63,600 | 11,100 | 98,200 |
| 2024-03-22 | 14,200 | 161,300 | 0 | 73,300 | 14,200 | 88,000 |
| 2024-03-15 | 16,200 | 181,100 | 0 | 91,400 | 16,200 | 89,700 |
| 2024-03-08 | 16,000 | 210,200 | 0 | 96,300 | 16,000 | 113,900 |
| 2024-03-01 | 19,400 | 218,900 | 0 | 76,300 | 19,400 | 142,600 |
| 2024-02-22 | 21,100 | 204,200 | 0 | 72,600 | 21,100 | 131,600 |
| 2024-02-16 | 20,900 | 228,700 | 0 | 72,800 | 20,900 | 155,900 |
| 2024-02-09 | 21,300 | 235,900 | 0 | 68,200 | 21,300 | 167,700 |
| 2024-02-02 | 14,700 | 117,700 | 0 | 40,800 | 14,700 | 76,900 |
| 2024-01-26 | 12,100 | 107,500 | 0 | 35,200 | 12,100 | 72,300 |
| 2024-01-19 | 12,200 | 124,100 | 0 | 49,800 | 12,200 | 74,300 |
| 2024-01-12 | 14,500 | 110,400 | 0 | 34,900 | 14,500 | 75,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 10:00 | 東京エネシス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250214 | 16:30 | 東京エネシス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250214 | 16:00 | 東京エネシス | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | 東京エネシス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241105 | 16:00 | 東京エネシス | 業績予想の修正に関するお知らせ |
| 20240806 | 16:00 | 東京エネシス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 東京エネシス | 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 |
| 20240627 | 17:00 | 東京エネシス | 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 |
| 20240614 | 17:30 | 東京エネシス | 投資有価証券売却益（特別利益）計上に関するお知らせ |
| 20240604 | 16:00 | 東京エネシス | 支配株主等に関する事項について |
| 20240508 | 16:30 | 東京エネシス | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:30 | 東京エネシス | 新 2030年度ありたい姿及び中期経営計画の策定に関するお知らせ |
| 20240508 | 16:30 | 東京エネシス | 役員等の異動に関するお知らせ |
| 20240508 | 16:30 | 東京エネシス | 役付執行役員の事務委嘱及び人事異動に関するお知らせ |
| 20240411 | 16:00 | 東京エネシス | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240329 | 16:00 | 東京エネシス | 役付執行役員の事務委嘱及び人事異動に関するお知らせ |
| 20240205 | 11:00 | 東京エネシス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了並びに自己株式消却に関するお知らせ |
| 20240202 | 16:00 | 東京エネシス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | 東京エネシス | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付け並びに自己株式消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V3XD | 350 | 2025-01-22 15:40 | 株式会社東京エネシス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1945 | 1 | 株式会社東京エネシス | 2025-04-19 21:21:00 |
| 1945 | 2 | 株式メモ及び事務に関するお手続き | 株主・株式情報 | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:42 |
| 1945 | 2 | 四半期財務データ（連結） | 業績・財務データ | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:41 |
| 1945 | 2 | 工事実績 | 株式会社東京エネシス | 2024-06-18 10:48:40 |
| 1945 | 2 | ご質問（FAQ） | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:39 |
| 1945 | 2 | トップメッセージ | IR情報 | 株式会社東京エネシス | 2024-06-18 10:48:36 |
| 1945 | 2 | 「2024東京エネシスカップ第１回全国高専サッカー地域選抜大会」開催 ～九州地域選抜が栄冠を獲得！～ | ニュース | 株式会社東京エネシス | 2024-06-14 17:16:13 |
| 1945 | 2 | 適時開示等 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:20:01 |
| 1945 | 2 | 株主向け開示資料 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:20:00 |
| 1945 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 株式会社東京エネシス | 2024-06-14 09:19:58 |