| 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 | 1,028 | 1,032 | 1,016 | 1,024 | 5,292,400 | 15 | 101% | 100% | 95% | ▲ | 101% | 104% | 106% | 100% | 104% |
| 20250121 | 1,030 | 1,040 | 1,028 | 1,037 | 6,271,600 | 13 | 101% | 101% | 119% | ▲▲ | 102% | 103% | 104% | 100% | 105% |
| 20250122 | 1,041 | 1,061 | 1,038 | 1,060 | 6,247,100 | 24 | 102% | 102% | 100% | ▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250123 | 1,062 | 1,076 | 1,056 | 1,073 | 5,418,800 | 13 | 101% | 101% | 87% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 109% |
| 20250124 | 1,067 | 1,073 | 1,055 | 1,061 | 5,160,100 | -12 | 99% | 99% | 95% | ▼ | 100% | 101% | 100% | 99% | 107% |
| 20250127 | 1,070 | 1,077 | 1,064 | 1,068 | 4,208,100 | 8 | 101% | 100% | 82% | ▲ | 100% | 102% | 97% | 100% | 108% |
| 20250128 | 1,055 | 1,067 | 1,047 | 1,056 | 6,018,800 | -13 | 99% | 100% | 143% | ▼ | 101% | 103% | 96% | 98% | 106% |
| 20250129 | 1,060 | 1,070 | 1,054 | 1,070 | 4,187,000 | 15 | 101% | 101% | 70% | ▲ | 100% | 102% | 94% | 100% | 108% |
| 20250130 | 1,066 | 1,069 | 1,058 | 1,065 | 4,007,800 | -6 | 99% | 100% | 96% | ▼ | 101% | 102% | 95% | 99% | 107% |
| 20250131 | 1,066 | 1,083 | 1,064 | 1,080 | 5,760,800 | 15 | 101% | 101% | 144% | ▲ | 99% | 103% | 97% | 100% | 109% |
| 20250203 | 1,057 | 1,072 | 1,040 | 1,049 | 9,362,600 | -31 | 97% | 99% | 163% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20250204 | 1,083 | 1,099 | 1,078 | 1,087 | 9,194,600 | 39 | 104% | 100% | 98% | ▲ | 98% | 98% | 97% | 100% | 108% |
| 20250205 | 1,098 | 1,109 | 1,073 | 1,078 | 10,657,700 | -9 | 99% | 98% | 116% | ▼ | 100% | 94% | 99% | 99% | 107% |
| 20250206 | 1,082 | 1,092 | 1,079 | 1,084 | 5,858,700 | 6 | 101% | 100% | 55% | ▲ | 100% | 94% | 98% | 100% | 107% |
| 20250207 | 1,088 | 1,091 | 1,078 | 1,084 | 3,277,300 | 0 | 100% | 100% | 56% | -- | 100% | 92% | 100% | 100% | 107% |
| 20250210 | 1,070 | 1,072 | 1,062 | 1,072 | 5,806,900 | -13 | 99% | 100% | 177% | ▼ | 87% | 93% | 99% | 99% | 106% |
| 20250212 | 1,077 | 1,082 | 938 | 942 | 29,510,100 | -130 | 88% | 87% | 508% | ▼▼ | 100% | 98% | 105% | 87% | 100% |
| 20250213 | 1,023 | 1,044 | 1,000 | 1,020 | 15,725,500 | 78 | 108% | 100% | 53% | ▲ | 96% | 96% | 104% | 94% | 108% |
| 20250214 | 1,027 | 1,035 | 987 | 988 | 10,369,700 | -32 | 97% | 96% | 66% | ▼ | 100% | 100% | 108% | 91% | 105% |
| 20250217 | 988 | 991 | 970 | 986 | 7,702,300 | -2 | 100% | 100% | 74% | ▼▼ | 101% | 100% | 108% | 91% | 105% |
| 20250218 | 993 | 1,010 | 988 | 1,000 | 7,813,200 | 14 | 101% | 101% | 101% | ▲ | 98% | 99% | 106% | 92% | 106% |
| 20250219 | 1,003 | 1,005 | 981 | 988 | 6,986,300 | -13 | 99% | 98% | 89% | ▼ | 100% | 102% | 109% | 91% | 105% |
| 20250220 | 981 | 990 | 975 | 984 | 5,232,000 | -4 | 100% | 100% | 75% | ▼▼ | 101% | 103% | 109% | 91% | 104% |
| 20250225 | 982 | 989 | 973 | 989 | 7,427,500 | 5 | 101% | 101% | 142% | ▲ | 102% | 105% | 110% | 91% | 105% |
| 20250226 | 980 | 997 | 971 | 996 | 6,338,000 | 6 | 101% | 102% | 85% | ▲▲ | 100% | 106% | 108% | 92% | 106% |
| 20250227 | 996 | 1,007 | 988 | 996 | 6,361,600 | 0 | 100% | 100% | 100% | ▲▲▲ | 101% | 108% | 109% | 92% | 106% |
| 20250228 | 987 | 998 | 975 | 996 | 8,848,600 | 0 | 100% | 101% | 139% | -- | 100% | 106% | 107% | 92% | 106% |
| 20250303 | 1,011 | 1,020 | 1,001 | 1,008 | 5,763,900 | 12 | 101% | 100% | 65% | ▲ | 101% | 104% | 107% | 93% | 107% |
| 20250304 | 1,010 | 1,027 | 1,007 | 1,025 | 9,869,800 | 17 | 102% | 101% | 171% | ▲▲ | 103% | 100% | 105% | 94% | 109% |
| 20250305 | 1,031 | 1,060 | 1,025 | 1,060 | 7,040,200 | 36 | 103% | 103% | 71% | ▲▲▲ | 100% | 95% | 101% | 98% | 113% |
| 20250306 | 1,067 | 1,079 | 1,059 | 1,070 | 6,216,700 | 10 | 101% | 100% | 88% | ▲▲▲▲ | 100% | 97% | 103% | 98% | 114% |
| 20250307 | 1,046 | 1,058 | 1,043 | 1,047 | 6,527,900 | -23 | 98% | 100% | 105% | ▼ | 99% | 100% | 104% | 97% | 111% |
| 20250310 | 1,040 | 1,049 | 1,032 | 1,034 | 4,254,000 | -13 | 99% | 99% | 65% | ▼▼ | 100% | 105% | 106% | 95% | 110% |
| 20250311 | 1,007 | 1,014 | 985 | 1,006 | 8,114,500 | -28 | 97% | 100% | 191% | ▼▼▼ | 102% | 106% | 107% | 93% | 107% |
| 20250312 | 992 | 1,018 | 991 | 1,013 | 5,722,500 | 7 | 101% | 102% | 71% | ▲ | 99% | 104% | 102% | 95% | 108% |
| 20250313 | 1,025 | 1,033 | 1,015 | 1,018 | 4,941,200 | 5 | 100% | 99% | 86% | ▲▲ | 103% | 106% | 103% | 95% | 108% |
| 20250314 | 1,008 | 1,048 | 1,005 | 1,043 | 6,196,100 | 25 | 102% | 103% | 125% | ▲▲▲ | 100% | 100% | 99% | 97% | 106% |
| 20250317 | 1,055 | 1,066 | 1,051 | 1,055 | 4,242,600 | 13 | 101% | 100% | 68% | ▲▲▲▲ | 98% | 101% | 97% | 99% | 107% |
| 20250318 | 1,070 | 1,080 | 1,052 | 1,052 | 5,304,700 | -3 | 100% | 98% | 125% | ▼ | 102% | 103% | 93% | 98% | 107% |
| 20250319 | 1,050 | 1,073 | 1,047 | 1,067 | 4,310,900 | 15 | 101% | 102% | 81% | ▲ | 99% | 101% | 89% | 100% | 108% |
| 20250321 | 1,061 | 1,074 | 1,046 | 1,046 | 6,320,600 | -21 | 98% | 99% | 147% | ▼ | 100% | 101% | 90% | 98% | 106% |
| 20250324 | 1,052 | 1,060 | 1,051 | 1,055 | 3,140,100 | 9 | 101% | 100% | 50% | ▲ | 100% | 97% | 86% | 99% | 107% |
| 20250325 | 1,077 | 1,094 | 1,065 | 1,078 | 5,213,600 | 23 | 102% | 100% | 166% | ▲▲ | 99% | 96% | 86% | 100% | 109% |
| 20250326 | 1,082 | 1,084 | 1,069 | 1,072 | 3,385,000 | -7 | 99% | 99% | 65% | ▼ | 100% | 97% | 87% | 99% | 108% |
| 20250327 | 1,068 | 1,069 | 1,050 | 1,065 | 5,097,700 | -7 | 99% | 100% | 151% | ▼▼ | 99% | 98% | 88% | 99% | 107% |
| 20250328 | 1,055 | 1,056 | 1,036 | 1,043 | 3,310,900 | -22 | 98% | 99% | 65% | ▼▼▼ | 99% | 96% | 90% | 97% | 105% |
| 20250331 | 1,025 | 1,026 | 1,009 | 1,016 | 4,478,900 | -27 | 97% | 99% | 135% | ▼▼▼▼ | 100% | 91% | 89% | 94% | 101% |
| 20250401 | 1,039 | 1,049 | 1,033 | 1,041 | 4,676,900 | 25 | 102% | 100% | 104% | ▲ | 99% | 90% | 89% | 97% | 103% |
| 20250402 | 1,043 | 1,046 | 1,027 | 1,034 | 4,316,000 | -7 | 99% | 99% | 92% | ▼ | 99% | 94% | 94% | 96% | 103% |
| 20250403 | 988 | 1,010 | 971 | 979 | 8,841,500 | -55 | 95% | 99% | 205% | ▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20250404 | 940 | 956 | 912 | 945 | 8,570,400 | -34 | 97% | 101% | 97% | ▼▼▼ | 105% | 102% | 0% | 88% | 100% |
| 20250408 | 900 | 944 | 899 | 943 | 6,717,500 | -3 | 100% | 105% | 78% | ▼▼▼▼ | 102% | 108% | 0% | 87% | 100% |
| 20250409 | 853 | 878 | 818 | 869 | 16,950,700 | -74 | 92% | 102% | 252% | ▼▼▼▼▼ | 100% | 99% | 0% | 81% | 100% |
| 20250410 | 932 | 950 | 923 | 930 | 8,886,700 | 61 | 107% | 100% | 52% | ▲ | 102% | 103% | 0% | 86% | 107% |
| 20250411 | 883 | 901 | 877 | 898 | 8,706,800 | -32 | 97% | 102% | 98% | ▼ | 101% | 102% | 0% | 83% | 103% |
| 20250414 | 908 | 924 | 906 | 920 | 4,833,000 | 22 | 102% | 101% | 56% | ▲ | 100% | 100% | 0% | 85% | 106% |
| 20250415 | 923 | 931 | 920 | 924 | 4,552,600 | 4 | 100% | 100% | 94% | ▲▲ | 96% | 0% | 0% | 86% | 106% |
| 20250416 | 919 | 919 | 877 | 883 | 9,862,600 | -41 | 96% | 96% | 217% | ▼ | 103% | 0% | 0% | 82% | 102% |
| 20250417 | 885 | 911 | 881 | 911 | 5,493,300 | 28 | 103% | 103% | 56% | ▲ | 102% | 0% | 0% | 85% | 105% |
| 20250418 | 911 | 925 | 910 | 925 | 2,532,600 | 14 | 102% | 102% | 46% | ▲▲ | % | % | % | 86% | 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 | 652,500 | 1,224,600 | 29,100 | 293,100 | 623,400 | 931,500 |
| 2025-04-04 | 142,200 | 1,223,200 | 44,700 | 292,500 | 97,500 | 930,700 |
| 2025-03-28 | 259,600 | 1,382,400 | 48,500 | 336,700 | 211,100 | 1,045,700 |
| 2025-03-21 | 284,500 | 1,469,000 | 48,300 | 391,800 | 236,200 | 1,077,200 |
| 2025-03-14 | 288,300 | 1,402,900 | 50,200 | 382,300 | 238,100 | 1,020,600 |
| 2025-03-07 | 322,400 | 1,479,500 | 47,900 | 429,700 | 274,500 | 1,049,800 |
| 2025-02-28 | 284,800 | 2,078,600 | 56,500 | 719,900 | 228,300 | 1,358,700 |
| 2025-02-21 | 284,000 | 2,947,500 | 51,700 | 783,400 | 232,300 | 2,164,100 |
| 2025-02-14 | 312,300 | 2,256,200 | 49,500 | 574,700 | 262,800 | 1,681,500 |
| 2025-02-07 | 732,700 | 1,772,300 | 311,900 | 383,900 | 420,800 | 1,388,400 |
| 2025-01-31 | 1,063,000 | 1,813,100 | 525,000 | 365,900 | 538,000 | 1,447,200 |
| 2025-01-24 | 1,182,800 | 1,797,300 | 618,200 | 403,700 | 564,600 | 1,393,600 |
| 2025-01-17 | 1,280,800 | 1,941,600 | 856,700 | 361,400 | 424,100 | 1,580,200 |
| 2025-01-10 | 1,317,100 | 1,927,300 | 856,400 | 361,200 | 460,700 | 1,566,100 |
| 2024-12-27 | 1,313,200 | 1,697,000 | 857,500 | 350,100 | 455,700 | 1,346,900 |
| 2024-12-20 | 1,317,400 | 1,802,100 | 864,000 | 377,700 | 453,400 | 1,424,400 |
| 2024-12-13 | 1,348,100 | 1,786,800 | 862,800 | 406,400 | 485,300 | 1,380,400 |
| 2024-12-06 | 1,260,400 | 1,643,000 | 874,600 | 342,100 | 385,800 | 1,300,900 |
| 2024-11-29 | 1,264,600 | 1,749,900 | 868,900 | 356,400 | 395,700 | 1,393,500 |
| 2024-11-22 | 1,669,500 | 1,952,100 | 1,023,000 | 568,500 | 646,500 | 1,383,600 |
| 2024-11-15 | 1,741,100 | 1,648,200 | 1,099,000 | 379,200 | 642,100 | 1,269,000 |
| 2024-11-08 | 1,877,900 | 1,618,500 | 1,085,900 | 350,900 | 792,000 | 1,267,600 |
| 2024-11-01 | 1,403,300 | 1,452,900 | 1,090,600 | 398,400 | 312,700 | 1,054,500 |
| 2024-10-25 | 1,659,700 | 1,439,800 | 1,133,000 | 418,900 | 526,700 | 1,020,900 |
| 2024-10-18 | 1,417,200 | 1,398,700 | 1,089,000 | 387,500 | 328,200 | 1,011,200 |
| 2024-10-11 | 1,691,300 | 1,322,400 | 1,094,100 | 353,200 | 597,200 | 969,200 |
| 2024-10-04 | 1,640,200 | 1,362,900 | 1,087,300 | 425,000 | 552,900 | 937,900 |
| 2024-09-27 | 1,797,200 | 1,401,900 | 1,082,900 | 434,700 | 714,300 | 967,200 |
| 2024-09-20 | 1,363,000 | 1,928,200 | 1,065,200 | 784,500 | 297,800 | 1,143,700 |
| 2024-09-13 | 1,172,100 | 2,233,100 | 1,051,100 | 876,800 | 121,000 | 1,356,300 |
| 2024-09-06 | 1,217,500 | 1,897,300 | 1,059,500 | 858,600 | 158,000 | 1,038,700 |
| 2024-08-30 | 1,132,400 | 2,325,600 | 1,053,000 | 971,700 | 79,400 | 1,353,900 |
| 2024-08-23 | 1,156,900 | 2,200,200 | 1,058,400 | 927,000 | 98,500 | 1,273,200 |
| 2024-08-16 | 1,138,200 | 2,048,900 | 1,058,000 | 812,100 | 80,200 | 1,236,800 |
| 2024-08-09 | 956,800 | 2,609,500 | 876,300 | 783,100 | 80,500 | 1,826,400 |
| 2024-08-02 | 866,300 | 2,466,200 | 812,400 | 1,131,800 | 53,900 | 1,334,400 |
| 2024-07-26 | 1,078,500 | 2,947,700 | 843,900 | 1,673,900 | 234,600 | 1,273,800 |
| 2024-07-19 | 1,320,600 | 2,907,600 | 989,900 | 1,823,100 | 330,700 | 1,084,500 |
| 2024-07-12 | 1,063,000 | 3,901,900 | 990,900 | 2,178,700 | 72,100 | 1,723,200 |
| 2024-07-05 | 1,057,100 | 4,288,100 | 982,100 | 2,232,300 | 75,000 | 2,055,800 |
| 2024-06-28 | 1,110,400 | 3,933,100 | 959,500 | 2,095,800 | 150,900 | 1,837,300 |
| 2024-06-21 | 968,800 | 4,115,900 | 908,800 | 2,099,900 | 60,000 | 2,016,000 |
| 2024-06-14 | 1,003,600 | 4,177,800 | 912,700 | 2,036,200 | 90,900 | 2,141,600 |
| 2024-06-07 | 1,079,100 | 3,398,700 | 921,500 | 1,891,800 | 157,600 | 1,506,900 |
| 2024-05-31 | 1,162,100 | 3,313,500 | 930,400 | 1,984,000 | 231,700 | 1,329,500 |
| 2024-05-24 | 1,148,600 | 3,634,900 | 932,700 | 2,165,100 | 215,900 | 1,469,800 |
| 2024-05-17 | 1,337,200 | 3,509,300 | 939,300 | 2,105,600 | 397,900 | 1,403,700 |
| 2024-05-10 | 1,111,100 | 5,126,400 | 960,300 | 2,606,100 | 150,800 | 2,520,300 |
| 2024-05-02 | 932,700 | 5,497,900 | 868,600 | 2,639,000 | 64,100 | 2,858,900 |
| 2024-04-26 | 978,900 | 6,150,000 | 867,100 | 2,613,300 | 111,800 | 3,536,700 |
| 2024-04-19 | 965,100 | 5,133,700 | 863,200 | 2,430,100 | 101,900 | 2,703,600 |
| 2024-04-12 | 986,800 | 4,532,100 | 872,800 | 2,108,200 | 114,000 | 2,423,900 |
| 2024-04-05 | 617,500 | 4,485,000 | 452,400 | 1,936,400 | 165,100 | 2,548,600 |
| 2024-03-29 | 594,400 | 4,339,000 | 454,000 | 1,918,900 | 140,400 | 2,420,100 |
| 2024-03-22 | 598,700 | 4,482,100 | 436,300 | 1,883,000 | 162,400 | 2,599,100 |
| 2024-03-15 | 280,600 | 4,668,000 | 164,300 | 1,797,500 | 116,300 | 2,870,500 |
| 2024-03-08 | 317,300 | 5,241,200 | 163,400 | 1,949,000 | 153,900 | 3,292,200 |
| 2024-03-01 | 283,400 | 5,726,000 | 169,300 | 2,099,800 | 114,100 | 3,626,200 |
| 2024-02-22 | 200,100 | 5,555,600 | 124,000 | 2,109,600 | 76,100 | 3,446,000 |
| 2024-02-16 | 194,300 | 5,585,100 | 118,400 | 1,918,000 | 75,900 | 3,667,100 |
| 2024-02-09 | 225,700 | 5,584,100 | 130,300 | 1,809,000 | 95,400 | 3,775,100 |
| 2024-02-02 | 185,100 | 4,213,300 | 121,800 | 1,577,700 | 63,300 | 2,635,600 |
| 2024-01-26 | 167,500 | 4,916,800 | 113,200 | 1,766,900 | 54,300 | 3,149,900 |
| 2024-01-19 | 213,500 | 4,226,100 | 120,700 | 1,452,200 | 92,800 | 2,773,900 |
| 2024-01-12 | 237,900 | 3,301,900 | 117,400 | 1,255,500 | 120,500 | 2,046,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20250304 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20250212 | 13:00 | 東レ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20250212 | 13:00 | 東レ | 2025年3月期第3四半期決算の概要 |
| 20250212 | 13:00 | 東レ | 代表取締役の異動に関するお知らせ |
| 20250204 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20250107 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 16:00 | 東レ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 12:30 | 東レ | 2025年３月期 第２四半期(中間期)決算短信〔ＩＦＲＳ〕(連結) |
| 20241107 | 12:30 | 東レ | 2025年3月期第2四半期決算の概要 |
| 20241107 | 12:30 | 東レ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240819 | 11:00 | 東レ | 株式報酬型ストックオプション（新株予約権）の発行内容の確定について |
| 20240807 | 13:00 | 東レ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240807 | 13:00 | 東レ | 2025年3月期第1四半期決算の概要 |
| 20240722 | 16:00 | 東レ | 株式報酬型ストックオプション（新株予約権）の発行について |
| 20240513 | 12:00 | 東レ | 2024年3月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240513 | 12:00 | 東レ | ２０２４年３月期決算の概要と２０２５年３月期見通しについて |
| 20240509 | 17:00 | 東レ | 当社子会社（水道機工株式会社）の個別業績の前期実績値との差異に関するお知らせ |
| 20240508 | 16:30 | 東レ | 業績予想の修正に関するお知らせ |
| 20240208 | 12:30 | 東レ | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240208 | 12:30 | 東レ | ２０２４年３月期第３四半期決算の概要 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6YN | 350 | 2025-02-07 10:19 | 東レ株式会社 | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3402 | 1 | 東レ株式会社 [TORAY] | 2025-04-19 22:25:51 |
| 3402 | 2 | 繊維製品 IRサイトランキング | Gomez -Webサイトランキング・評価・構築サービス- | 2024-06-19 02:36:00 |
| 3402 | 2 | 連結キャッシュ・フロー計算書 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:58 |
| 3402 | 2 | 連結貸借対照表 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:57 |
| 3402 | 2 | 長期経営ビジョン・中期経営課題 | 株主・投資家情報(IR) | TORAY | 2024-06-19 02:35:54 |
| 3402 | 2 | 2024-06-19 02:35:52 | |
| 3402 | 2 | 株主のみなさまへ(2.59MB) | 2024-06-18 21:44:19 |
| 3402 | 2 | 統合報告書2023(6.52MB) | 2024-06-18 21:44:17 |
| 3402 | 2 | 長期経営ビジョン(3.87MB) | 2024-06-18 21:44:16 |
| 3402 | 2 | 有価証券報告書・四半期報告書 | 2024-06-18 21:44:14 |