| 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 | 9,273 | 9,567 | 9,226 | 9,319 | 532,000 | 157 | 102% | 100% | 73% | ▲ | 99% | 103% | 101% | 96% | 104% |
| 20240925 | 9,228 | 9,228 | 9,090 | 9,149 | 324,800 | -170 | 98% | 99% | 61% | ▼ | 104% | 102% | 100% | 95% | 103% |
| 20240926 | 9,299 | 9,647 | 9,252 | 9,647 | 598,300 | 498 | 105% | 104% | 184% | ▲ | 102% | 98% | 97% | 100% | 108% |
| 20240927 | 9,563 | 9,759 | 9,448 | 9,738 | 393,100 | 91 | 101% | 102% | 66% | ▲▲ | 100% | 102% | 99% | 100% | 109% |
| 20240930 | 9,350 | 9,457 | 9,270 | 9,349 | 490,700 | -389 | 96% | 100% | 125% | ▼ | 101% | 103% | 96% | 96% | 105% |
| 20241001 | 9,429 | 9,594 | 9,406 | 9,479 | 363,700 | 130 | 101% | 101% | 74% | ▲ | 99% | 103% | 96% | 97% | 106% |
| 20241002 | 9,422 | 9,532 | 9,302 | 9,329 | 475,100 | -150 | 98% | 99% | 131% | ▼ | 98% | 97% | 94% | 96% | 105% |
| 20241003 | 9,629 | 9,663 | 9,392 | 9,411 | 354,000 | 82 | 101% | 98% | 75% | ▲ | 101% | 99% | 96% | 97% | 106% |
| 20241004 | 9,492 | 9,595 | 9,436 | 9,549 | 367,600 | 138 | 101% | 101% | 104% | ▲▲ | 101% | 97% | 94% | 98% | 107% |
| 20241007 | 9,643 | 9,761 | 9,622 | 9,720 | 324,500 | 171 | 102% | 101% | 88% | ▲▲▲ | 97% | 97% | 95% | 100% | 108% |
| 20241008 | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | -406 | 96% | 97% | 129% | ▼ | 100% | 99% | 97% | 96% | 104% |
| 20241009 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 | 44 | 100% | 100% | 64% | ▲ | 99% | 97% | 97% | 96% | 102% |
| 20241010 | 9,384 | 9,403 | 9,179 | 9,309 | 558,700 | -49 | 99% | 99% | 208% | ▼ | 99% | 97% | 104% | 96% | 102% |
| 20241011 | 9,261 | 9,291 | 9,139 | 9,202 | 429,000 | -107 | 99% | 99% | 77% | ▼▼ | 100% | 97% | 106% | 94% | 101% |
| 20241015 | 9,281 | 9,367 | 9,238 | 9,300 | 466,700 | 98 | 101% | 100% | 109% | ▲ | 99% | 96% | 110% | 96% | 102% |
| 20241016 | 9,126 | 9,274 | 9,040 | 9,062 | 417,200 | -238 | 97% | 99% | 89% | ▼ | 99% | 97% | 114% | 93% | 100% |
| 20241017 | 9,063 | 9,063 | 8,927 | 8,963 | 348,400 | -99 | 99% | 99% | 84% | ▼▼ | 100% | 98% | 115% | 92% | 100% |
| 20241018 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 | 0 | 100% | 100% | 112% | -- | 98% | 98% | 115% | 92% | 100% |
| 20241021 | 8,950 | 8,950 | 8,793 | 8,795 | 435,100 | -168 | 98% | 98% | 112% | ▼ | 100% | 100% | 118% | 90% | 100% |
| 20241022 | 8,788 | 8,865 | 8,710 | 8,770 | 334,800 | -25 | 100% | 100% | 77% | ▼▼ | 100% | 103% | 117% | 90% | 100% |
| 20241023 | 8,800 | 8,849 | 8,687 | 8,779 | 369,200 | 9 | 100% | 100% | 110% | ▲ | 100% | 104% | 121% | 90% | 100% |
| 20241024 | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 | -111 | 99% | 100% | 97% | ▼ | 100% | 104% | 125% | 89% | 100% |
| 20241025 | 8,700 | 8,761 | 8,560 | 8,739 | 362,900 | 71 | 101% | 100% | 101% | ▲ | 101% | 103% | 124% | 90% | 101% |
| 20241028 | 8,774 | 8,870 | 8,717 | 8,827 | 361,700 | 88 | 101% | 101% | 100% | ▲▲ | 101% | 99% | 121% | 91% | 102% |
| 20241029 | 9,000 | 9,092 | 8,939 | 9,050 | 483,800 | 223 | 103% | 101% | 134% | ▲▲▲ | 100% | 98% | 120% | 93% | 104% |
| 20241030 | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 | 25 | 100% | 100% | 306% | ▲▲▲▲ | 101% | 101% | 122% | 93% | 105% |
| 20241031 | 8,925 | 9,081 | 8,901 | 9,032 | 419,800 | -43 | 100% | 101% | 28% | ▼ | 98% | 101% | 122% | 93% | 104% |
| 20241101 | 8,942 | 8,972 | 8,800 | 8,806 | 499,500 | -226 | 97% | 98% | 119% | ▼▼ | 101% | 109% | 123% | 91% | 102% |
| 20241105 | 8,850 | 8,965 | 8,745 | 8,925 | 507,800 | 119 | 101% | 101% | 102% | ▲ | 100% | 111% | 123% | 92% | 103% |
| 20241106 | 8,877 | 9,080 | 8,855 | 8,906 | 586,700 | -19 | 100% | 100% | 116% | ▼ | 100% | 112% | 122% | 95% | 103% |
| 20241107 | 8,966 | 9,115 | 8,888 | 8,989 | 598,600 | 83 | 101% | 100% | 102% | ▲ | 100% | 115% | 121% | 96% | 104% |
| 20241108 | 8,989 | 9,292 | 8,605 | 8,981 | 1,396,100 | -8 | 100% | 100% | 233% | ▼ | 104% | 112% | 118% | 96% | 104% |
| 20241111 | 9,257 | 9,815 | 9,246 | 9,647 | 1,288,100 | 666 | 107% | 104% | 92% | ▲ | 101% | 105% | 112% | 100% | 111% |
| 20241112 | 9,720 | 9,850 | 9,607 | 9,810 | 607,500 | 163 | 102% | 101% | 47% | ▲▲ | 101% | 103% | 110% | 100% | 113% |
| 20241113 | 9,902 | 10,010 | 9,800 | 10,010 | 581,700 | 200 | 102% | 101% | 96% | ▲▲▲ | 102% | 102% | 107% | 100% | 115% |
| 20241114 | 10,150 | 10,400 | 10,140 | 10,335 | 867,400 | 325 | 103% | 102% | 149% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 119% |
| 20241115 | 10,285 | 10,355 | 10,140 | 10,235 | 383,700 | -100 | 99% | 100% | 44% | ▼ | 100% | 108% | 108% | 99% | 118% |
| 20241118 | 10,050 | 10,180 | 9,998 | 10,020 | 313,300 | -215 | 98% | 100% | 82% | ▼▼ | 101% | 108% | 108% | 97% | 116% |
| 20241119 | 10,105 | 10,165 | 10,010 | 10,165 | 249,700 | 145 | 101% | 101% | 80% | ▲ | 101% | 106% | 106% | 98% | 117% |
| 20241120 | 10,260 | 10,335 | 10,185 | 10,315 | 271,100 | 150 | 101% | 101% | 109% | ▲▲ | 101% | 103% | 103% | 100% | 119% |
| 20241121 | 10,335 | 10,615 | 10,335 | 10,485 | 440,700 | 170 | 102% | 101% | 163% | ▲▲▲ | 102% | 101% | 100% | 100% | 121% |
| 20241122 | 10,630 | 10,895 | 10,585 | 10,845 | 634,300 | 360 | 103% | 102% | 144% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 124% |
| 20241125 | 10,980 | 11,085 | 10,880 | 10,915 | 519,700 | 70 | 101% | 99% | 82% | ▲▲▲▲▲ | 99% | 100% | 100% | 100% | 124% |
| 20241126 | 10,700 | 10,820 | 10,480 | 10,625 | 575,400 | -290 | 97% | 99% | 111% | ▼ | 98% | 102% | 101% | 97% | 121% |
| 20241127 | 10,635 | 10,660 | 10,290 | 10,475 | 524,600 | -150 | 99% | 98% | 91% | ▼▼ | 103% | 104% | 103% | 96% | 119% |
| 20241128 | 10,435 | 10,710 | 10,405 | 10,700 | 328,100 | 225 | 102% | 103% | 63% | ▲ | 99% | 102% | 101% | 98% | 122% |
| 20241129 | 10,600 | 10,630 | 10,485 | 10,505 | 265,800 | -195 | 98% | 99% | 81% | ▼ | 102% | 101% | 102% | 96% | 119% |
| 20241202 | 10,510 | 10,810 | 10,465 | 10,745 | 385,800 | 240 | 102% | 102% | 145% | ▲ | 101% | 99% | 100% | 98% | 121% |
| 20241203 | 10,735 | 10,970 | 10,730 | 10,895 | 320,700 | 150 | 101% | 101% | 83% | ▲▲ | 99% | 97% | 98% | 100% | 122% |
| 20241204 | 10,930 | 11,020 | 10,820 | 10,860 | 281,000 | -35 | 100% | 99% | 88% | ▼ | 98% | 97% | 99% | 99% | 121% |
| 20241205 | 10,845 | 10,890 | 10,500 | 10,665 | 263,200 | -195 | 98% | 98% | 94% | ▼▼ | 99% | 98% | 100% | 98% | 119% |
| 20241206 | 10,690 | 10,755 | 10,570 | 10,580 | 206,800 | -85 | 99% | 99% | 79% | ▼▼▼ | 99% | 99% | 0% | 97% | 110% |
| 20241209 | 10,620 | 10,660 | 10,480 | 10,530 | 252,300 | -50 | 100% | 99% | 122% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 107% |
| 20241210 | 10,560 | 10,630 | 10,360 | 10,550 | 351,500 | 20 | 100% | 100% | 139% | ▲ | 97% | 99% | 0% | 97% | 105% |
| 20241211 | 10,660 | 10,670 | 10,390 | 10,390 | 337,800 | -160 | 98% | 97% | 96% | ▼ | 99% | 100% | 0% | 95% | 104% |
| 20241212 | 10,580 | 10,610 | 10,415 | 10,510 | 402,700 | 120 | 101% | 99% | 119% | ▲ | 101% | 102% | 0% | 96% | 105% |
| 20241213 | 10,465 | 10,545 | 10,320 | 10,525 | 348,700 | 15 | 100% | 101% | 87% | ▲▲ | 99% | 101% | 0% | 96% | 105% |
| 20241216 | 10,590 | 10,710 | 10,520 | 10,535 | 185,400 | 10 | 100% | 99% | 53% | ▲▲▲ | 100% | 102% | 0% | 97% | 104% |
| 20241217 | 10,535 | 10,650 | 10,520 | 10,520 | 225,400 | -15 | 100% | 100% | 122% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241218 | 10,700 | 10,815 | 10,600 | 10,600 | 371,900 | 80 | 101% | 99% | 165% | ▲ | 102% | 0% | 0% | 97% | 102% |
| 20241219 | 10,380 | 10,695 | 10,370 | 10,625 | 273,100 | 25 | 100% | 102% | 73% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 10,750 | 10,960 | 10,715 | 10,720 | 659,700 | 95 | 101% | 100% | 242% | ▲▲▲ | % | % | % | 98% | 103% |
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 | 65,200 | 168,200 | 14,700 | 98,500 | 50,500 | 69,700 |
| 2024-12-06 | 69,600 | 148,700 | 14,900 | 86,500 | 54,700 | 62,200 |
| 2024-11-29 | 68,800 | 155,200 | 15,100 | 87,500 | 53,700 | 67,700 |
| 2024-11-22 | 75,300 | 158,700 | 16,100 | 88,000 | 59,200 | 70,700 |
| 2024-11-15 | 66,000 | 164,500 | 17,100 | 85,100 | 48,900 | 79,400 |
| 2024-11-08 | 29,300 | 220,400 | 16,400 | 98,100 | 12,900 | 122,300 |
| 2024-11-01 | 27,400 | 169,900 | 18,800 | 45,600 | 8,600 | 124,300 |
| 2024-10-25 | 28,800 | 182,100 | 19,200 | 45,700 | 9,600 | 136,400 |
| 2024-10-18 | 28,400 | 167,100 | 19,400 | 43,300 | 9,000 | 123,800 |
| 2024-10-11 | 29,100 | 134,300 | 19,200 | 32,500 | 9,900 | 101,800 |
| 2024-10-04 | 32,700 | 90,300 | 19,500 | 22,600 | 13,200 | 67,700 |
| 2024-09-27 | 34,800 | 93,700 | 19,200 | 22,400 | 15,600 | 71,300 |
| 2024-09-20 | 28,600 | 115,800 | 20,200 | 26,200 | 8,400 | 89,600 |
| 2024-09-13 | 36,000 | 106,000 | 24,100 | 22,400 | 11,900 | 83,600 |
| 2024-09-06 | 36,000 | 140,000 | 24,100 | 25,500 | 11,900 | 114,500 |
| 2024-08-30 | 34,800 | 144,600 | 23,000 | 25,800 | 11,800 | 118,800 |
| 2024-08-23 | 38,300 | 75,800 | 22,300 | 16,200 | 16,000 | 59,600 |
| 2024-08-16 | 37,700 | 79,700 | 25,400 | 16,800 | 12,300 | 62,900 |
| 2024-08-09 | 32,900 | 83,000 | 23,400 | 18,200 | 9,500 | 64,800 |
| 2024-08-02 | 41,300 | 259,900 | 23,500 | 181,100 | 17,800 | 78,800 |
| 2024-07-26 | 38,100 | 297,400 | 24,500 | 197,900 | 13,600 | 99,500 |
| 2024-07-19 | 41,600 | 354,600 | 24,100 | 259,300 | 17,500 | 95,300 |
| 2024-07-12 | 40,200 | 353,800 | 23,400 | 244,200 | 16,800 | 109,600 |
| 2024-07-05 | 38,200 | 413,200 | 23,700 | 291,900 | 14,500 | 121,300 |
| 2024-06-28 | 41,400 | 327,300 | 24,400 | 193,400 | 17,000 | 133,900 |
| 2024-06-21 | 35,400 | 346,700 | 18,100 | 194,400 | 17,300 | 152,300 |
| 2024-06-14 | 36,100 | 346,800 | 17,700 | 204,000 | 18,400 | 142,800 |
| 2024-06-07 | 43,100 | 274,600 | 17,800 | 189,700 | 25,300 | 84,900 |
| 2024-05-31 | 60,700 | 184,800 | 17,600 | 150,600 | 43,100 | 34,200 |
| 2024-05-24 | 65,300 | 184,200 | 18,000 | 149,700 | 47,300 | 34,500 |
| 2024-05-17 | 65,100 | 187,400 | 21,400 | 154,700 | 43,700 | 32,700 |
| 2024-05-10 | 86,600 | 169,700 | 22,300 | 126,500 | 64,300 | 43,200 |
| 2024-05-02 | 55,600 | 199,400 | 22,200 | 122,200 | 33,400 | 77,200 |
| 2024-04-26 | 48,200 | 256,400 | 22,200 | 133,000 | 26,000 | 123,400 |
| 2024-04-19 | 45,000 | 298,900 | 21,000 | 133,900 | 24,000 | 165,000 |
| 2024-04-12 | 44,700 | 326,400 | 18,200 | 147,300 | 26,500 | 179,100 |
| 2024-04-05 | 43,800 | 331,700 | 18,200 | 149,800 | 25,600 | 181,900 |
| 2024-03-29 | 62,000 | 326,100 | 18,300 | 167,100 | 43,700 | 159,000 |
| 2024-03-22 | 74,500 | 344,000 | 20,200 | 183,900 | 54,300 | 160,100 |
| 2024-03-15 | 56,400 | 342,200 | 19,800 | 183,900 | 36,600 | 158,300 |
| 2024-03-08 | 59,300 | 362,700 | 20,200 | 185,900 | 39,100 | 176,800 |
| 2024-03-01 | 75,700 | 363,000 | 20,600 | 185,700 | 55,100 | 177,300 |
| 2024-02-22 | 65,300 | 378,700 | 3,700 | 189,100 | 61,600 | 189,600 |
| 2024-02-16 | 52,500 | 379,400 | 3,100 | 193,700 | 49,400 | 185,700 |
| 2024-02-09 | 51,500 | 379,800 | 3,000 | 187,400 | 48,500 | 192,400 |
| 2024-02-02 | 53,500 | 391,000 | 3,000 | 190,900 | 50,500 | 200,100 |
| 2024-01-26 | 57,100 | 215,200 | 2,900 | 72,300 | 54,200 | 142,900 |
| 2024-01-19 | 64,400 | 209,100 | 3,400 | 71,500 | 61,000 | 137,600 |
| 2024-01-12 | 58,700 | 208,000 | 3,400 | 76,500 | 55,300 | 131,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 360,437 | 0.32% | ▼ | -327,709 | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 688,146 | 0.62% | ▲ | 117,862 | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 |
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 432,536 | 0.39% | ▼ | -147,900 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 570,284 | 0.51% | ▲ | 20,420 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 580,436 | 0.52% | ▲ | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 | |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 549,864 | 0.49% | ▼ | -36,622 | 9,505 | 9,707 | 9,505 | 9,642 | 304,100 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 586,486 | 0.52% | ▲ | 43,160 | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 543,326 | 0.49% | ▼ | -13,420 | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 556,746 | 0.50% | ▲ | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 | |
| 2024-06-26 | J.P. MORGAN SECURITIES PLC | 263,341 | 0.23% | ▼ | -298,600 | 9,680 | 9,704 | 9,592 | 9,657 | 329,500 |
| 2024-06-25 | J.P. MORGAN SECURITIES PLC | 561,941 | 0.50% | ▲ | 158,301 | 9,720 | 9,832 | 9,680 | 9,705 | 496,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 12:20 | 東洋水産 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 12:20 | 東洋水産 | 2025年３月期 第２四半期決算説明会資料 |
| 20240809 | 15:00 | 東洋水産 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240802 | 15:00 | 東洋水産 | 自己株式の取得状況に関するお知らせ |
| 20240731 | 12:30 | 東洋水産 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 12:30 | 東洋水産 | 2025年３月期 第１四半期決算参考資料 |
| 20240701 | 15:40 | 東洋水産 | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | 東洋水産 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期 決算説明会資料 |
| 20240510 | 12:20 | 東洋水産 | 2024年３月期通期連結業績予想と実績値の差異に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 12:20 | 東洋水産 | 投資単位の引下げに関する考え方及び方針等について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2875 | 1 | 東洋水産株式会社 | 2024-12-21 17:24:48 |
| 2875 | 2 | 事務手続きのご案内 | IR | 東洋水産株式会社 | 2024-06-19 02:20:41 |
| 2875 | 2 | 株主優待 | IR | 東洋水産株式会社 | 2024-06-19 02:20:40 |
| 2875 | 2 | 株式情報 | IR | 東洋水産株式会社 | 2024-06-19 02:20:39 |
| 2875 | 2 | 財務・業績：過去財務データ資料 | IR | 東洋水産株式会社 | 2024-06-19 02:20:38 |
| 2875 | 2 | 財務・業績：連結決算財務データ | IR | 東洋水産株式会社 | 2024-06-19 02:20:36 |
| 2875 | 2 | 財務・業績：セグメント情報 | IR | 東洋水産株式会社 | 2024-06-19 02:20:35 |
| 2875 | 2 | 財務・業績：連結決算財務データ | IR | 東洋水産株式会社 | 2024-06-19 02:20:34 |
| 2875 | 2 | IRイベント：株主総会 | IR |東洋水産株式会社 | 2024-06-19 02:20:33 |
| 2875 | 2 | IRイベント：IRカレンダー | IR |東洋水産株式会社 | 2024-06-19 02:20:32 |