| 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 | 1,133 | 1,141 | 1,121 | 1,123 | 56,200 | 16 | 101% | 99% | 64% | ▲▲▲▲▲ | 100% | 99% | 106% | 94% | 103% |
| 20240925 | 1,121 | 1,134 | 1,117 | 1,123 | 31,600 | 0 | 100% | 100% | 56% | -- | 102% | 98% | 105% | 94% | 103% |
| 20240926 | 1,131 | 1,161 | 1,128 | 1,156 | 69,200 | 33 | 103% | 102% | 219% | ▲ | 99% | 98% | 103% | 97% | 106% |
| 20240927 | 1,150 | 1,150 | 1,121 | 1,140 | 60,200 | -16 | 99% | 99% | 87% | ▼ | 100% | 102% | 107% | 95% | 105% |
| 20240930 | 1,110 | 1,125 | 1,098 | 1,105 | 54,600 | -35 | 97% | 100% | 91% | ▼▼ | 101% | 104% | 107% | 92% | 102% |
| 20241001 | 1,105 | 1,116 | 1,103 | 1,113 | 23,900 | 8 | 101% | 101% | 44% | ▲ | 99% | 102% | 106% | 93% | 102% |
| 20241002 | 1,118 | 1,125 | 1,103 | 1,110 | 25,600 | -3 | 100% | 99% | 107% | ▼ | 99% | 100% | 104% | 93% | 102% |
| 20241003 | 1,140 | 1,144 | 1,123 | 1,128 | 30,200 | 18 | 102% | 99% | 118% | ▲ | 100% | 100% | 104% | 98% | 104% |
| 20241004 | 1,140 | 1,140 | 1,128 | 1,137 | 21,200 | 9 | 101% | 100% | 70% | ▲▲ | 99% | 99% | 101% | 98% | 105% |
| 20241007 | 1,159 | 1,159 | 1,141 | 1,145 | 27,800 | 8 | 101% | 99% | 131% | ▲▲▲ | 101% | 101% | 103% | 99% | 105% |
| 20241008 | 1,136 | 1,159 | 1,136 | 1,144 | 44,800 | -1 | 100% | 101% | 161% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20241009 | 1,146 | 1,154 | 1,132 | 1,141 | 31,400 | -3 | 100% | 100% | 70% | ▼▼ | 99% | 101% | 100% | 99% | 105% |
| 20241010 | 1,150 | 1,150 | 1,134 | 1,138 | 31,700 | -3 | 100% | 99% | 101% | ▼▼▼ | 101% | 104% | 101% | 98% | 105% |
| 20241011 | 1,139 | 1,151 | 1,138 | 1,146 | 22,100 | 8 | 101% | 101% | 70% | ▲ | 100% | 103% | 100% | 99% | 106% |
| 20241015 | 1,150 | 1,155 | 1,141 | 1,148 | 31,300 | 2 | 100% | 100% | 142% | ▲▲ | 99% | 103% | 101% | 99% | 106% |
| 20241016 | 1,147 | 1,157 | 1,135 | 1,137 | 35,500 | -11 | 99% | 99% | 113% | ▼ | 102% | 102% | 101% | 98% | 105% |
| 20241017 | 1,142 | 1,178 | 1,140 | 1,166 | 71,000 | 29 | 103% | 102% | 200% | ▲ | 99% | 97% | 96% | 100% | 107% |
| 20241018 | 1,196 | 1,222 | 1,176 | 1,185 | 197,300 | 19 | 102% | 99% | 278% | ▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20241021 | 1,187 | 1,195 | 1,168 | 1,186 | 68,800 | 1 | 100% | 100% | 35% | ▲▲▲ | 97% | 93% | 89% | 100% | 107% |
| 20241022 | 1,201 | 1,201 | 1,157 | 1,169 | 58,000 | -17 | 99% | 97% | 84% | ▼ | 99% | 97% | 91% | 99% | 106% |
| 20241023 | 1,178 | 1,197 | 1,165 | 1,165 | 42,300 | -4 | 100% | 99% | 73% | ▼▼ | 100% | 100% | 92% | 98% | 105% |
| 20241024 | 1,155 | 1,165 | 1,150 | 1,152 | 44,200 | -13 | 99% | 100% | 104% | ▼▼▼ | 97% | 100% | 90% | 97% | 104% |
| 20241025 | 1,156 | 1,156 | 1,113 | 1,117 | 90,000 | -35 | 97% | 97% | 204% | ▼▼▼▼ | 101% | 103% | 94% | 94% | 101% |
| 20241028 | 1,114 | 1,124 | 1,103 | 1,121 | 49,000 | 4 | 100% | 101% | 54% | ▲ | 101% | 102% | 93% | 95% | 101% |
| 20241029 | 1,126 | 1,137 | 1,119 | 1,137 | 45,200 | 16 | 101% | 101% | 92% | ▲▲ | 100% | 100% | 91% | 96% | 102% |
| 20241030 | 1,149 | 1,163 | 1,145 | 1,151 | 236,400 | 14 | 101% | 100% | 523% | ▲▲▲ | 99% | 93% | 91% | 97% | 104% |
| 20241031 | 1,151 | 1,151 | 1,131 | 1,142 | 43,400 | -9 | 99% | 99% | 18% | ▼ | 100% | 94% | 92% | 96% | 102% |
| 20241101 | 1,132 | 1,145 | 1,128 | 1,135 | 41,900 | -7 | 99% | 100% | 97% | ▼▼ | 101% | 93% | 92% | 96% | 102% |
| 20241105 | 1,141 | 1,153 | 1,126 | 1,153 | 59,700 | 18 | 102% | 101% | 142% | ▲ | 100% | 98% | 100% | 97% | 103% |
| 20241106 | 1,066 | 1,090 | 1,055 | 1,069 | 320,600 | -84 | 93% | 100% | 537% | ▼ | 99% | 97% | 99% | 90% | 100% |
| 20241107 | 1,075 | 1,084 | 1,065 | 1,069 | 97,000 | 0 | 100% | 99% | 30% | -- | 98% | 96% | 99% | 90% | 100% |
| 20241108 | 1,079 | 1,079 | 1,057 | 1,059 | 51,600 | -10 | 99% | 98% | 53% | ▼ | 99% | 99% | 101% | 89% | 100% |
| 20241111 | 1,053 | 1,058 | 1,042 | 1,044 | 66,600 | -15 | 99% | 99% | 129% | ▼▼ | 99% | 99% | 101% | 88% | 100% |
| 20241112 | 1,052 | 1,059 | 1,041 | 1,042 | 47,500 | -2 | 100% | 99% | 71% | ▼▼▼ | 100% | 99% | 102% | 88% | 100% |
| 20241113 | 1,040 | 1,052 | 1,039 | 1,041 | 48,400 | -1 | 100% | 100% | 102% | ▼▼▼▼ | 100% | 98% | 102% | 88% | 100% |
| 20241114 | 1,041 | 1,049 | 1,035 | 1,037 | 69,600 | -4 | 100% | 100% | 144% | ▼▼▼▼▼ | 101% | 98% | 103% | 87% | 100% |
| 20241115 | 1,039 | 1,055 | 1,036 | 1,045 | 57,300 | 8 | 101% | 101% | 82% | ▲ | 99% | 99% | 102% | 88% | 101% |
| 20241118 | 1,045 | 1,046 | 1,030 | 1,030 | 56,600 | -15 | 99% | 99% | 99% | ▼ | 99% | 100% | 103% | 87% | 100% |
| 20241119 | 1,033 | 1,038 | 1,025 | 1,025 | 55,900 | -5 | 100% | 99% | 99% | ▼▼ | 98% | 100% | 104% | 88% | 100% |
| 20241120 | 1,029 | 1,032 | 1,008 | 1,011 | 108,600 | -14 | 99% | 98% | 194% | ▼▼▼ | 100% | 101% | 105% | 87% | 100% |
| 20241121 | 1,015 | 1,025 | 1,009 | 1,017 | 52,200 | 6 | 101% | 100% | 48% | ▲ | 102% | 102% | 104% | 88% | 101% |
| 20241122 | 1,022 | 1,041 | 1,022 | 1,038 | 45,300 | 21 | 102% | 102% | 87% | ▲▲ | 98% | 99% | 102% | 90% | 103% |
| 20241125 | 1,045 | 1,046 | 1,027 | 1,027 | 32,300 | -11 | 99% | 98% | 71% | ▼ | 99% | 101% | 103% | 89% | 102% |
| 20241126 | 1,035 | 1,036 | 1,015 | 1,027 | 40,800 | 0 | 100% | 99% | 126% | -- | 99% | 103% | 103% | 89% | 102% |
| 20241127 | 1,030 | 1,030 | 1,012 | 1,020 | 30,700 | -7 | 99% | 99% | 75% | ▼ | 101% | 104% | 104% | 88% | 101% |
| 20241128 | 1,023 | 1,038 | 1,022 | 1,038 | 22,300 | 18 | 102% | 101% | 73% | ▲ | 99% | 101% | 102% | 90% | 103% |
| 20241129 | 1,038 | 1,039 | 1,025 | 1,028 | 38,900 | -10 | 99% | 99% | 174% | ▼ | 101% | 102% | 101% | 89% | 102% |
| 20241202 | 1,031 | 1,048 | 1,030 | 1,046 | 25,400 | 18 | 102% | 101% | 65% | ▲ | 101% | 100% | 99% | 91% | 103% |
| 20241203 | 1,054 | 1,065 | 1,045 | 1,063 | 69,600 | 17 | 102% | 101% | 274% | ▲▲ | 99% | 100% | 98% | 99% | 105% |
| 20241204 | 1,060 | 1,071 | 1,052 | 1,052 | 47,300 | -11 | 99% | 99% | 68% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20241205 | 1,055 | 1,061 | 1,052 | 1,053 | 34,200 | 1 | 100% | 100% | 72% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241206 | 1,061 | 1,061 | 1,043 | 1,051 | 18,200 | -2 | 100% | 99% | 53% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241209 | 1,060 | 1,066 | 1,051 | 1,059 | 32,300 | 8 | 101% | 100% | 177% | ▲ | 97% | 99% | 0% | 100% | 105% |
| 20241210 | 1,070 | 1,070 | 1,040 | 1,040 | 51,100 | -19 | 98% | 97% | 158% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241211 | 1,047 | 1,047 | 1,035 | 1,039 | 40,400 | -1 | 100% | 99% | 79% | ▼▼ | 101% | 99% | 0% | 98% | 103% |
| 20241212 | 1,054 | 1,072 | 1,046 | 1,066 | 114,000 | 27 | 103% | 101% | 282% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241213 | 1,055 | 1,066 | 1,051 | 1,060 | 28,700 | -6 | 99% | 100% | 25% | ▼ | 98% | 98% | 0% | 99% | 105% |
| 20241216 | 1,061 | 1,063 | 1,045 | 1,045 | 12,400 | -15 | 99% | 98% | 43% | ▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20241217 | 1,046 | 1,047 | 1,033 | 1,038 | 42,200 | -7 | 99% | 99% | 340% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 1,038 | 1,047 | 1,038 | 1,041 | 9,100 | 3 | 100% | 100% | 22% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,032 | 1,043 | 1,032 | 1,042 | 24,100 | 1 | 100% | 101% | 265% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 1,052 | 1,058 | 1,044 | 1,044 | 30,600 | 2 | 100% | 99% | 127% | ▲▲▲ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-22 04:25:24 |
| 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 |