| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 409 | 409 | 403 | 403 | 47,800 | -3 | 99% | 99% | 206% | ▼▼ | 101% | 103% | 101% | 96% | 101% |
| 20240726 | 404 | 407 | 402 | 407 | 35,100 | 4 | 101% | 101% | 73% | ▲ | 101% | 100% | 101% | 97% | 102% |
| 20240729 | 407 | 412 | 407 | 411 | 51,600 | 4 | 101% | 101% | 147% | ▲▲ | 100% | 98% | 100% | 98% | 103% |
| 20240730 | 408 | 411 | 407 | 408 | 21,400 | -3 | 99% | 100% | 41% | ▼ | 102% | 93% | 101% | 98% | 103% |
| 20240731 | 407 | 415 | 407 | 415 | 41,200 | 7 | 102% | 102% | 193% | ▲ | 98% | 93% | 99% | 100% | 104% |
| 20240801 | 414 | 415 | 405 | 405 | 43,100 | -10 | 98% | 98% | 105% | ▼ | 99% | 95% | 102% | 97% | 102% |
| 20240802 | 403 | 406 | 396 | 399 | 124,500 | -6 | 99% | 99% | 289% | ▼▼ | 91% | 99% | 104% | 96% | 100% |
| 20240805 | 394 | 395 | 346 | 359 | 197,600 | -40 | 90% | 91% | 159% | ▼▼▼ | 103% | 107% | 112% | 87% | 100% |
| 20240806 | 365 | 380 | 365 | 377 | 102,400 | 18 | 105% | 103% | 52% | ▲ | 104% | 108% | 111% | 91% | 105% |
| 20240807 | 369 | 387 | 369 | 383 | 58,700 | 6 | 102% | 104% | 57% | ▲▲ | 100% | 105% | 108% | 92% | 107% |
| 20240808 | 380 | 389 | 378 | 380 | 40,800 | -3 | 99% | 100% | 70% | ▼ | 101% | 103% | 105% | 92% | 106% |
| 20240809 | 390 | 395 | 387 | 392 | 49,900 | 12 | 103% | 101% | 122% | ▲ | 100% | 103% | 105% | 94% | 109% |
| 20240813 | 391 | 393 | 389 | 392 | 17,700 | 0 | 100% | 100% | 35% | -- | 102% | 102% | 105% | 94% | 109% |
| 20240814 | 392 | 399 | 391 | 398 | 27,500 | 6 | 102% | 102% | 155% | ▲ | 100% | 101% | 103% | 96% | 111% |
| 20240815 | 398 | 399 | 394 | 397 | 23,000 | -1 | 100% | 100% | 84% | ▼ | 101% | 103% | 103% | 96% | 111% |
| 20240816 | 398 | 402 | 396 | 402 | 23,300 | 5 | 101% | 101% | 101% | ▲ | 100% | 103% | 102% | 97% | 112% |
| 20240819 | 400 | 405 | 399 | 399 | 25,400 | -3 | 99% | 100% | 109% | ▼ | 100% | 103% | 102% | 96% | 111% |
| 20240820 | 400 | 408 | 398 | 398 | 36,400 | -1 | 100% | 100% | 143% | ▼▼ | 100% | 103% | 102% | 96% | 111% |
| 20240821 | 399 | 404 | 399 | 400 | 21,000 | 2 | 101% | 100% | 58% | ▲ | 102% | 102% | 101% | 96% | 111% |
| 20240822 | 402 | 410 | 401 | 410 | 38,700 | 10 | 103% | 102% | 184% | ▲▲ | 100% | 100% | 99% | 99% | 114% |
| 20240823 | 410 | 410 | 407 | 410 | 30,000 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 99% | 99% | 114% |
| 20240826 | 408 | 412 | 407 | 410 | 25,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 99% | 99% | 114% |
| 20240827 | 410 | 411 | 406 | 410 | 36,700 | 0 | 100% | 100% | 147% | -- | 101% | 100% | 100% | 99% | 114% |
| 20240828 | 407 | 412 | 406 | 410 | 140,100 | 0 | 100% | 101% | 382% | -- | 100% | 100% | 100% | 99% | 114% |
| 20240829 | 408 | 409 | 406 | 409 | 24,400 | -1 | 100% | 100% | 17% | ▼ | 100% | 98% | 100% | 100% | 114% |
| 20240830 | 409 | 410 | 405 | 410 | 22,300 | 1 | 100% | 100% | 91% | ▲ | 99% | 99% | 100% | 100% | 114% |
| 20240902 | 408 | 408 | 402 | 405 | 33,200 | -5 | 99% | 99% | 149% | ▼ | 100% | 100% | 101% | 99% | 113% |
| 20240903 | 405 | 409 | 405 | 407 | 30,900 | 2 | 100% | 100% | 93% | ▲ | 99% | 100% | 101% | 99% | 108% |
| 20240904 | 404 | 406 | 400 | 400 | 29,300 | -7 | 98% | 99% | 95% | ▼ | 101% | 101% | 103% | 98% | 105% |
| 20240905 | 400 | 407 | 399 | 402 | 20,600 | 2 | 101% | 101% | 70% | ▲ | 100% | 101% | 102% | 98% | 106% |
| 20240906 | 402 | 405 | 399 | 403 | 28,700 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20240909 | 398 | 403 | 397 | 399 | 35,000 | -4 | 99% | 100% | 122% | ▼ | 102% | 101% | 103% | 97% | 102% |
| 20240910 | 399 | 405 | 399 | 405 | 21,200 | 6 | 102% | 102% | 61% | ▲ | 99% | 101% | 102% | 99% | 102% |
| 20240911 | 401 | 405 | 396 | 398 | 38,400 | -7 | 98% | 99% | 181% | ▼ | 102% | 102% | 103% | 97% | 100% |
| 20240912 | 398 | 405 | 398 | 405 | 37,800 | 7 | 102% | 102% | 98% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20240913 | 405 | 405 | 402 | 404 | 31,200 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20240917 | 403 | 405 | 398 | 403 | 39,300 | -1 | 100% | 100% | 126% | ▼▼ | 101% | 100% | 102% | 98% | 101% |
| 20240918 | 401 | 405 | 399 | 405 | 21,800 | 2 | 100% | 101% | 55% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20240919 | 405 | 406 | 401 | 404 | 26,800 | -1 | 100% | 100% | 123% | ▼ | 101% | 103% | 102% | 99% | 102% |
| 20240920 | 400 | 404 | 399 | 404 | 40,200 | 0 | 100% | 101% | 150% | -- | 99% | 101% | 101% | 99% | 102% |
| 20240924 | 404 | 404 | 399 | 401 | 25,400 | -3 | 99% | 99% | 63% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240925 | 403 | 403 | 401 | 402 | 20,000 | 1 | 100% | 100% | 79% | ▲ | 102% | 99% | 101% | 98% | 101% |
| 20240926 | 402 | 409 | 402 | 409 | 54,600 | 7 | 102% | 102% | 273% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20240927 | 409 | 410 | 406 | 410 | 43,900 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20240930 | 404 | 409 | 404 | 406 | 27,000 | -4 | 99% | 100% | 62% | ▼ | 98% | 100% | 99% | 99% | 102% |
| 20241001 | 406 | 406 | 398 | 398 | 41,700 | -8 | 98% | 98% | 154% | ▼▼ | 100% | 103% | 101% | 97% | 100% |
| 20241002 | 398 | 400 | 397 | 399 | 44,000 | 1 | 100% | 100% | 106% | ▲ | 101% | 102% | 101% | 97% | 100% |
| 20241003 | 399 | 403 | 399 | 403 | 28,700 | 4 | 101% | 101% | 65% | ▲▲ | 101% | 101% | 100% | 98% | 101% |
| 20241004 | 403 | 407 | 403 | 407 | 37,900 | 4 | 101% | 101% | 132% | ▲▲▲ | 100% | 100% | 98% | 99% | 102% |
| 20241007 | 407 | 408 | 406 | 407 | 29,600 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 0% | 99% | 102% |
| 20241008 | 405 | 409 | 405 | 408 | 36,200 | 1 | 100% | 101% | 122% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241009 | 408 | 410 | 407 | 408 | 50,600 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 0% | 100% | 103% |
| 20241010 | 409 | 410 | 402 | 405 | 52,900 | -3 | 99% | 99% | 105% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241011 | 402 | 407 | 402 | 403 | 57,600 | -2 | 100% | 100% | 109% | ▼▼ | 102% | 100% | 0% | 98% | 101% |
| 20241015 | 401 | 408 | 397 | 408 | 103,700 | 5 | 101% | 102% | 180% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241016 | 402 | 407 | 402 | 403 | 27,500 | -5 | 99% | 100% | 27% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 402 | 402 | 399 | 400 | 27,000 | -3 | 99% | 100% | 98% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 400 | 403 | 400 | 400 | 28,000 | 0 | 100% | 100% | 104% | -- | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 400 | 404 | 399 | 403 | 49,300 | 3 | 101% | 101% | 176% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 400 | 402 | 399 | 400 | 27,100 | -3 | 99% | 100% | 55% | ▼ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,900 | 281,400 | 1,200 | 226,100 | 7,700 | 55,300 |
| 2024-10-11 | 9,600 | 314,500 | 1,200 | 231,200 | 8,400 | 83,300 |
| 2024-10-04 | 6,100 | 281,900 | 1,200 | 229,800 | 4,900 | 52,100 |
| 2024-09-27 | 6,700 | 291,700 | 1,200 | 234,100 | 5,500 | 57,600 |
| 2024-09-20 | 5,300 | 301,300 | 1,200 | 239,400 | 4,100 | 61,900 |
| 2024-09-13 | 5,100 | 296,900 | 1,200 | 236,600 | 3,900 | 60,300 |
| 2024-09-06 | 5,700 | 294,700 | 1,200 | 235,100 | 4,500 | 59,600 |
| 2024-08-30 | 8,400 | 280,800 | 1,200 | 228,200 | 7,200 | 52,600 |
| 2024-08-23 | 10,600 | 279,400 | 1,200 | 227,700 | 9,400 | 51,700 |
| 2024-08-16 | 6,600 | 286,400 | 1,200 | 231,500 | 5,400 | 54,900 |
| 2024-08-09 | 6,000 | 295,200 | 1,200 | 232,300 | 4,800 | 62,900 |
| 2024-08-02 | 5,300 | 318,100 | 1,200 | 237,700 | 4,100 | 80,400 |
| 2024-07-26 | 6,000 | 319,300 | 1,200 | 242,900 | 4,800 | 76,400 |
| 2024-07-19 | 7,600 | 318,900 | 1,200 | 242,800 | 6,400 | 76,100 |
| 2024-07-12 | 8,000 | 324,300 | 1,200 | 241,700 | 6,800 | 82,600 |
| 2024-07-05 | 39,900 | 311,600 | 1,200 | 234,400 | 38,700 | 77,200 |
| 2024-06-28 | 39,100 | 307,300 | 1,200 | 228,700 | 37,900 | 78,600 |
| 2024-06-21 | 39,800 | 313,000 | 1,200 | 227,700 | 38,600 | 85,300 |
| 2024-06-14 | 38,700 | 308,200 | 1,200 | 219,200 | 37,500 | 89,000 |
| 2024-06-07 | 38,800 | 318,800 | 1,200 | 221,200 | 37,600 | 97,600 |
| 2024-05-31 | 40,200 | 324,500 | 1,200 | 223,900 | 39,000 | 100,600 |
| 2024-05-24 | 39,400 | 325,900 | 1,200 | 220,400 | 38,200 | 105,500 |
| 2024-05-17 | 40,000 | 333,800 | 1,200 | 229,600 | 38,800 | 104,200 |
| 2024-05-10 | 42,100 | 332,700 | 1,200 | 218,400 | 40,900 | 114,300 |
| 2024-05-02 | 41,900 | 336,100 | 1,200 | 216,200 | 40,700 | 119,900 |
| 2024-04-26 | 43,300 | 346,100 | 1,200 | 222,400 | 42,100 | 123,700 |
| 2024-04-19 | 41,400 | 353,300 | 1,300 | 223,700 | 40,100 | 129,600 |
| 2024-04-12 | 39,700 | 347,300 | 200 | 224,100 | 39,500 | 123,200 |
| 2024-04-05 | 16,900 | 330,400 | 200 | 218,800 | 16,700 | 111,600 |
| 2024-03-29 | 17,200 | 329,400 | 200 | 216,300 | 17,000 | 113,100 |
| 2024-03-22 | 17,200 | 336,400 | 200 | 214,500 | 17,000 | 121,900 |
| 2024-03-15 | 17,100 | 331,400 | 200 | 207,900 | 16,900 | 123,500 |
| 2024-03-08 | 17,000 | 315,500 | 200 | 196,700 | 16,800 | 118,800 |
| 2024-03-01 | 17,400 | 297,800 | 200 | 179,800 | 17,200 | 118,000 |
| 2024-02-22 | 21,900 | 298,300 | 1,200 | 171,800 | 20,700 | 126,500 |
| 2024-02-16 | 19,300 | 309,800 | 1,300 | 178,400 | 18,000 | 131,400 |
| 2024-02-09 | 18,800 | 299,600 | 1,200 | 169,300 | 17,600 | 130,300 |
| 2024-02-02 | 19,100 | 305,700 | 700 | 169,300 | 18,400 | 136,400 |
| 2024-01-26 | 19,600 | 303,300 | 700 | 170,000 | 18,900 | 133,300 |
| 2024-01-19 | 20,400 | 319,100 | 700 | 175,500 | 19,700 | 143,600 |
| 2024-01-12 | 41,300 | 324,000 | 14,600 | 175,100 | 26,700 | 148,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 267,789 | 0.49% | ▼ | -57,600 | 365 | 380 | 365 | 377 | 102,400 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 325,389 | 0.59% | ▼ | -17,700 | 408 | 410 | 406 | 406 | 18,600 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 343,089 | 0.63% | ▲ | 18,200 | 408 | 410 | 398 | 398 | 150,400 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 324,889 | 0.59% | ▼ | -1,500 | 417 | 421 | 416 | 421 | 36,100 |
| 2024-06-27 | UBS AG | 269,500 | 0.49% | ▼ | -55,700 | 417 | 421 | 416 | 421 | 36,100 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 326,389 | 0.60% | ▲ | 1,900 | 408 | 410 | 406 | 409 | 31,300 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 324,489 | 0.59% | ▼ | -3,900 | 409 | 409 | 406 | 408 | 13,000 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 328,389 | 0.60% | ▲ | 46,100 | 406 | 408 | 405 | 406 | 21,600 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 282,289 | 0.51% | ▲ | 14,800 | 412 | 415 | 408 | 415 | 97,900 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 267,489 | 0.49% | ▼ | -57,600 | 430 | 432 | 428 | 430 | 45,500 |
| 2024-03-14 | UBS AG | 325,200 | 0.59% | ▼ | -1,800 | 426 | 430 | 426 | 429 | 30,800 |
| 2024-03-12 | UBS AG | 327,000 | 0.60% | ▲ | 11,300 | 427 | 432 | 425 | 430 | 38,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 東京個別 | 2025年2月期第2四半期（中間）決算短信〔日本基準〕（連結） |
| 20240710 | 15:00 | 東京個別 | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240530 | 15:00 | 東京個別 | 支配株主等に関する事項について |
| 20240426 | 17:00 | 東京個別 | (訂正）「代表取締役及び取締役の異動に関するお知らせ」の一部訂正について |
| 20240409 | 15:00 | 東京個別 | 代表取締役及び取締役の異動に関するお知らせ |
| 20240409 | 15:00 | 東京個別 | 2024年2月期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | 東京個別 | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4745 | 1 | 個別指導塾・学習塾なら【東京個別指導学院】 | 2024-10-23 01:23:56 |
| 4745 | 3 | ＃苦手を自信に変えよう 2024冬期講習 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-10-22 01:28:27 |
| 4745 | 3 | ◆◇ 2024年 春期講習 申し込み受付開始いたしました！ ◇◆ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:09 |
| 4745 | 3 | 【新教室】東京個別指導学院 「小岩教室」が2024年3月23日に新規オープン！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:07 |
| 4745 | 3 | 『受験も苦手も。本気になる夏！』 夏期講習2024 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 19:28:06 |
| 4745 | 3 | お知らせ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:15 |
| 4745 | 3 | 【コーチングニュース】講師のコーチング指導で伸びる、お子さまの力 | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:14 |
| 4745 | 3 | 春、好スタートで差をつけよう！春期講習2023 申し込み受付開始！ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:12 |
| 4745 | 3 | 【ご入会キャンペーン】新学年スタート応援！春期講習 最大3コマ無料のお知らせ | 学習塾・個別指導塾の東京個別指導学院 | 2024-06-14 11:54:10 |