| 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 | 1,450 | 1,482 | 1,445 | 1,457 | 22,100 | 3 | 100% | 100% | 136% | ▲▲ | 101% | 104% | 109% | 100% | 109% |
| 20250121 | 1,457 | 1,469 | 1,457 | 1,469 | 13,700 | 12 | 101% | 101% | 62% | ▲▲▲ | 100% | 102% | 107% | 100% | 110% |
| 20250122 | 1,475 | 1,484 | 1,472 | 1,480 | 16,700 | 11 | 101% | 100% | 122% | ▲▲▲▲ | 99% | 103% | 108% | 100% | 111% |
| 20250123 | 1,484 | 1,484 | 1,462 | 1,470 | 8,900 | -10 | 99% | 99% | 53% | ▼ | 100% | 103% | 108% | 99% | 110% |
| 20250124 | 1,481 | 1,484 | 1,466 | 1,483 | 14,000 | 13 | 101% | 100% | 157% | ▲ | 102% | 101% | 108% | 100% | 111% |
| 20250127 | 1,483 | 1,511 | 1,483 | 1,509 | 35,100 | 26 | 102% | 102% | 251% | ▲▲ | 100% | 101% | 106% | 100% | 113% |
| 20250128 | 1,508 | 1,510 | 1,492 | 1,507 | 22,600 | -2 | 100% | 100% | 64% | ▼ | 102% | 101% | 106% | 100% | 113% |
| 20250129 | 1,508 | 1,534 | 1,503 | 1,531 | 52,600 | 24 | 102% | 102% | 233% | ▲ | 98% | 101% | 105% | 100% | 115% |
| 20250130 | 1,528 | 1,545 | 1,491 | 1,491 | 90,400 | -40 | 97% | 98% | 172% | ▼ | 97% | 100% | 104% | 97% | 109% |
| 20250131 | 1,537 | 1,544 | 1,471 | 1,486 | 65,400 | -5 | 100% | 97% | 72% | ▼▼ | 103% | 107% | 109% | 97% | 109% |
| 20250203 | 1,472 | 1,524 | 1,470 | 1,520 | 27,000 | 34 | 102% | 103% | 41% | ▲ | 99% | 103% | 105% | 99% | 108% |
| 20250204 | 1,524 | 1,540 | 1,500 | 1,505 | 30,000 | -15 | 99% | 99% | 111% | ▼ | 101% | 103% | 105% | 98% | 107% |
| 20250205 | 1,524 | 1,543 | 1,505 | 1,540 | 31,300 | 35 | 102% | 101% | 104% | ▲ | 100% | 103% | 101% | 100% | 110% |
| 20250206 | 1,538 | 1,545 | 1,530 | 1,540 | 16,600 | 0 | 100% | 100% | 53% | -- | 102% | 103% | 99% | 100% | 109% |
| 20250207 | 1,540 | 1,568 | 1,540 | 1,568 | 28,800 | 28 | 102% | 102% | 173% | ▲ | 99% | 99% | 97% | 100% | 111% |
| 20250210 | 1,568 | 1,573 | 1,553 | 1,553 | 34,600 | -15 | 99% | 99% | 120% | ▼ | 101% | 101% | 98% | 99% | 110% |
| 20250212 | 1,556 | 1,587 | 1,556 | 1,565 | 27,600 | 12 | 101% | 101% | 80% | ▲ | 101% | 100% | 97% | 100% | 109% |
| 20250213 | 1,573 | 1,593 | 1,551 | 1,584 | 32,900 | 19 | 101% | 101% | 119% | ▲▲ | 98% | 101% | 96% | 100% | 110% |
| 20250214 | 1,584 | 1,584 | 1,530 | 1,546 | 34,000 | -38 | 98% | 98% | 103% | ▼ | 99% | 103% | 98% | 98% | 106% |
| 20250217 | 1,549 | 1,573 | 1,534 | 1,534 | 23,600 | -12 | 99% | 99% | 69% | ▼▼ | 102% | 101% | 99% | 97% | 105% |
| 20250218 | 1,535 | 1,570 | 1,535 | 1,565 | 19,800 | 31 | 102% | 102% | 84% | ▲ | 101% | 98% | 98% | 99% | 107% |
| 20250219 | 1,565 | 1,582 | 1,565 | 1,580 | 13,000 | 15 | 101% | 101% | 66% | ▲▲ | 101% | 95% | 96% | 100% | 107% |
| 20250220 | 1,585 | 1,620 | 1,581 | 1,600 | 34,900 | 20 | 101% | 101% | 268% | ▲▲▲ | 100% | 98% | 100% | 100% | 109% |
| 20250225 | 1,550 | 1,561 | 1,547 | 1,550 | 11,900 | -50 | 97% | 100% | 34% | ▼ | 99% | 98% | 102% | 97% | 105% |
| 20250226 | 1,542 | 1,549 | 1,525 | 1,530 | 18,700 | -20 | 99% | 99% | 157% | ▼▼ | 99% | 99% | 103% | 96% | 103% |
| 20250227 | 1,523 | 1,533 | 1,495 | 1,510 | 18,100 | -20 | 99% | 99% | 97% | ▼▼▼ | 99% | 102% | 107% | 94% | 102% |
| 20250228 | 1,490 | 1,540 | 1,480 | 1,480 | 26,000 | -30 | 98% | 99% | 144% | ▼▼▼▼ | 100% | 101% | 106% | 93% | 100% |
| 20250303 | 1,510 | 1,530 | 1,502 | 1,515 | 11,600 | 35 | 102% | 100% | 45% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20250304 | 1,504 | 1,515 | 1,482 | 1,509 | 12,100 | -6 | 100% | 100% | 104% | ▼ | 100% | 100% | 105% | 94% | 102% |
| 20250305 | 1,513 | 1,522 | 1,506 | 1,510 | 4,700 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 105% | 94% | 102% |
| 20250306 | 1,523 | 1,530 | 1,503 | 1,520 | 8,700 | 10 | 101% | 100% | 185% | ▲▲ | 100% | 102% | 108% | 95% | 103% |
| 20250307 | 1,480 | 1,507 | 1,480 | 1,487 | 27,900 | -33 | 98% | 100% | 321% | ▼ | 101% | 100% | 107% | 93% | 100% |
| 20250310 | 1,496 | 1,530 | 1,496 | 1,515 | 8,100 | 28 | 102% | 101% | 29% | ▲ | 102% | 102% | 107% | 95% | 102% |
| 20250311 | 1,487 | 1,516 | 1,480 | 1,516 | 11,400 | 1 | 100% | 102% | 141% | ▲▲ | 100% | 100% | 106% | 95% | 102% |
| 20250312 | 1,508 | 1,520 | 1,501 | 1,510 | 6,400 | -6 | 100% | 100% | 56% | ▼ | 99% | 101% | 106% | 94% | 102% |
| 20250313 | 1,510 | 1,520 | 1,495 | 1,495 | 4,800 | -15 | 99% | 99% | 75% | ▼▼ | 100% | 102% | 104% | 93% | 101% |
| 20250314 | 1,495 | 1,509 | 1,494 | 1,497 | 5,400 | 2 | 100% | 100% | 113% | ▲ | 101% | 104% | 103% | 94% | 101% |
| 20250317 | 1,497 | 1,512 | 1,496 | 1,510 | 6,700 | 13 | 101% | 101% | 124% | ▲▲ | 99% | 103% | 100% | 94% | 102% |
| 20250318 | 1,530 | 1,530 | 1,508 | 1,508 | 7,100 | -2 | 100% | 99% | 106% | ▼ | 99% | 102% | 97% | 94% | 102% |
| 20250319 | 1,537 | 1,537 | 1,511 | 1,525 | 12,800 | 17 | 101% | 99% | 180% | ▲ | 98% | 101% | 99% | 95% | 103% |
| 20250321 | 1,550 | 1,559 | 1,526 | 1,526 | 22,000 | 1 | 100% | 98% | 172% | ▲▲ | 102% | 104% | 100% | 95% | 103% |
| 20250324 | 1,526 | 1,587 | 1,526 | 1,556 | 27,300 | 30 | 102% | 102% | 124% | ▲▲▲ | 99% | 101% | 97% | 97% | 105% |
| 20250325 | 1,577 | 1,579 | 1,560 | 1,569 | 11,000 | 13 | 101% | 99% | 40% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 106% |
| 20250326 | 1,569 | 1,584 | 1,560 | 1,568 | 22,200 | -1 | 100% | 100% | 202% | ▼ | 101% | 99% | 98% | 100% | 106% |
| 20250327 | 1,558 | 1,573 | 1,540 | 1,572 | 10,000 | 4 | 100% | 101% | 45% | ▲ | 101% | 97% | 97% | 100% | 106% |
| 20250328 | 1,572 | 1,620 | 1,567 | 1,594 | 18,900 | 22 | 101% | 101% | 189% | ▲▲ | 99% | 95% | 97% | 100% | 108% |
| 20250331 | 1,569 | 1,589 | 1,546 | 1,556 | 24,200 | -38 | 98% | 99% | 128% | ▼ | 99% | 91% | 98% | 98% | 105% |
| 20250401 | 1,565 | 1,593 | 1,531 | 1,546 | 24,600 | -10 | 99% | 99% | 102% | ▼▼ | 98% | 89% | 98% | 97% | 104% |
| 20250402 | 1,563 | 1,563 | 1,516 | 1,527 | 20,600 | -19 | 99% | 98% | 84% | ▼▼▼ | 99% | 95% | 102% | 96% | 103% |
| 20250403 | 1,505 | 1,526 | 1,464 | 1,490 | 37,400 | -37 | 98% | 99% | 182% | ▼▼▼▼ | 98% | 100% | 0% | 93% | 100% |
| 20250404 | 1,460 | 1,465 | 1,363 | 1,427 | 46,300 | -63 | 96% | 98% | 124% | ▼▼▼▼▼ | 102% | 106% | 0% | 90% | 100% |
| 20250408 | 1,368 | 1,417 | 1,355 | 1,392 | 36,400 | -35 | 98% | 102% | 79% | ▼▼▼▼▼▼ | 99% | 106% | 0% | 87% | 100% |
| 20250409 | 1,362 | 1,370 | 1,328 | 1,355 | 21,100 | -37 | 97% | 99% | 58% | ▼▼▼▼▼▼▼ | 97% | 100% | 0% | 85% | 100% |
| 20250410 | 1,466 | 1,466 | 1,411 | 1,425 | 27,800 | 70 | 105% | 97% | 132% | ▲ | 104% | 107% | 0% | 89% | 105% |
| 20250411 | 1,400 | 1,461 | 1,386 | 1,455 | 22,100 | 30 | 102% | 104% | 79% | ▲▲ | 96% | 102% | 0% | 91% | 107% |
| 20250414 | 1,492 | 1,492 | 1,431 | 1,431 | 69,300 | -24 | 98% | 96% | 314% | ▼ | 100% | 106% | 0% | 90% | 106% |
| 20250415 | 1,445 | 1,460 | 1,410 | 1,449 | 55,000 | 18 | 101% | 100% | 79% | ▲ | 101% | 0% | 0% | 91% | 107% |
| 20250416 | 1,448 | 1,469 | 1,438 | 1,461 | 25,300 | 12 | 101% | 101% | 46% | ▲▲ | 101% | 0% | 0% | 92% | 108% |
| 20250417 | 1,475 | 1,496 | 1,473 | 1,495 | 18,800 | 34 | 102% | 101% | 74% | ▲▲▲ | 102% | 0% | 0% | 94% | 110% |
| 20250418 | 1,497 | 1,530 | 1,495 | 1,529 | 32,400 | 34 | 102% | 102% | 172% | ▲▲▲▲ | % | % | % | 96% | 113% |
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 | 0 | 118,400 | 0 | 60,200 | 0 | 58,200 |
| 2025-04-04 | 0 | 122,500 | 0 | 66,300 | 0 | 56,200 |
| 2025-03-28 | 0 | 139,000 | 0 | 69,200 | 0 | 69,800 |
| 2025-03-21 | 0 | 119,500 | 0 | 56,600 | 0 | 62,900 |
| 2025-03-14 | 0 | 115,300 | 0 | 59,600 | 0 | 55,700 |
| 2025-03-07 | 0 | 119,100 | 0 | 61,100 | 0 | 58,000 |
| 2025-02-28 | 0 | 98,900 | 0 | 59,800 | 0 | 39,100 |
| 2025-02-21 | 0 | 106,500 | 0 | 62,900 | 0 | 43,600 |
| 2025-02-14 | 0 | 110,900 | 0 | 68,100 | 0 | 42,800 |
| 2025-02-07 | 0 | 131,300 | 0 | 69,400 | 0 | 61,900 |
| 2025-01-31 | 0 | 145,400 | 0 | 71,600 | 0 | 73,800 |
| 2025-01-24 | 0 | 114,500 | 0 | 51,400 | 0 | 63,100 |
| 2025-01-17 | 0 | 122,900 | 0 | 58,100 | 0 | 64,800 |
| 2025-01-10 | 0 | 108,500 | 0 | 52,000 | 0 | 56,500 |
| 2024-12-27 | 0 | 109,000 | 0 | 49,500 | 0 | 59,500 |
| 2024-12-20 | 0 | 101,600 | 0 | 47,500 | 0 | 54,100 |
| 2024-12-13 | 0 | 104,000 | 0 | 47,300 | 0 | 56,700 |
| 2024-12-06 | 0 | 84,100 | 0 | 46,300 | 0 | 37,800 |
| 2024-11-29 | 0 | 83,600 | 0 | 45,700 | 0 | 37,900 |
| 2024-11-22 | 0 | 89,600 | 0 | 47,600 | 0 | 42,000 |
| 2024-11-15 | 0 | 99,000 | 0 | 52,300 | 0 | 46,700 |
| 2024-11-08 | 0 | 99,800 | 0 | 51,000 | 0 | 48,800 |
| 2024-11-01 | 0 | 98,400 | 0 | 52,100 | 0 | 46,300 |
| 2024-10-25 | 0 | 114,000 | 0 | 65,900 | 0 | 48,100 |
| 2024-10-18 | 0 | 108,300 | 0 | 64,900 | 0 | 43,400 |
| 2024-10-11 | 0 | 132,600 | 0 | 88,300 | 0 | 44,300 |
| 2024-10-04 | 0 | 126,600 | 0 | 87,300 | 0 | 39,300 |
| 2024-09-27 | 0 | 130,600 | 0 | 87,400 | 0 | 43,200 |
| 2024-09-20 | 0 | 147,200 | 0 | 86,600 | 0 | 60,600 |
| 2024-09-13 | 0 | 170,200 | 0 | 114,800 | 0 | 55,400 |
| 2024-09-06 | 0 | 164,200 | 0 | 116,700 | 0 | 47,500 |
| 2024-08-30 | 0 | 168,700 | 0 | 124,900 | 0 | 43,800 |
| 2024-08-23 | 0 | 170,200 | 0 | 125,000 | 0 | 45,200 |
| 2024-08-16 | 0 | 172,100 | 0 | 125,000 | 0 | 47,100 |
| 2024-08-09 | 0 | 181,100 | 0 | 126,000 | 0 | 55,100 |
| 2024-08-02 | 0 | 197,600 | 0 | 158,900 | 0 | 38,700 |
| 2024-07-26 | 0 | 200,000 | 0 | 150,400 | 0 | 49,600 |
| 2024-07-19 | 0 | 187,200 | 0 | 134,100 | 0 | 53,100 |
| 2024-07-12 | 0 | 193,000 | 0 | 126,200 | 0 | 66,800 |
| 2024-07-05 | 0 | 167,600 | 0 | 120,400 | 0 | 47,200 |
| 2024-06-28 | 0 | 119,100 | 0 | 69,200 | 0 | 49,900 |
| 2024-06-21 | 0 | 117,100 | 0 | 66,400 | 0 | 50,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:30 | 東海ソフト | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250414 | 15:30 | 東海ソフト | 連結決算開始に伴う連結業績予想、個別業績予想修正及び配当予想修正に関するお知らせ |
| 20250414 | 15:30 | 東海ソフト | 2025年５月期 第３四半期決算説明資料 |
| 20250114 | 15:30 | 東海ソフト | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250114 | 15:30 | 東海ソフト | 2025年５月期 第２四半期決算説明資料 |
| 20241118 | 15:30 | 東海ソフト | AJ・Flat株式会社の株式取得（子会社化）に関するお知らせ |
| 20241118 | 15:30 | 東海ソフト | 重要な人事異動に関するお知らせ |
| 20241016 | 15:00 | 東海ソフト | 株式取得（子会社化）に関する基本合意書締結のお知らせ |
| 20241016 | 15:00 | 東海ソフト | 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 |
| 20241007 | 15:00 | 東海ソフト | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241007 | 15:00 | 東海ソフト | 2025年５月期 第１四半期決算説明資料 |
| 20240917 | 16:20 | 東海ソフト | 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 |
| 20240802 | 09:55 | 東海ソフト | 主要株主の異動に関するお知らせ |
| 20240712 | 15:00 | 東海ソフト | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | 東海ソフト | 2024年５月期 決算説明資料 |
| 20240712 | 15:00 | 東海ソフト | 取締役（監査等委員である取締役を除く。）及び執行役員人事内定のお知らせ |
| 20240712 | 15:00 | 東海ソフト | 剰余金の配当に関するお知らせ |
| 20240405 | 15:00 | 東海ソフト | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240405 | 15:00 | 東海ソフト | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240405 | 15:00 | 東海ソフト | 2024年５月期 第３四半期決算説明資料 |
| 20240112 | 15:00 | 東海ソフト | 2024年５月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240112 | 15:00 | 東海ソフト | 2024年５月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4430 | 1 | 東海ソフト株式会社 | 2025-04-19 19:22:08 |
| 4430 | 2 | お問い合わせ｜東海ソフト株式会社 | 2024-06-27 00:45:53 |
| 4430 | 2 | お問い合わせ｜東海ソフト株式会社 | 2024-06-26 22:32:41 |
| 4430 | 2 | 株主総会｜株式について｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:40 |
| 4430 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:38 |
| 4430 | 2 | IR資料｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:37 |
| 4430 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:36 |
| 4430 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:35 |
| 4430 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:34 |
| 4430 | 2 | 免責事項｜IR情報｜東海ソフト株式会社 | 2024-06-26 22:32:32 |