| 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 | 2,045 | 2,045 | 2,039 | 2,039 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 103% | 100% | 97% | 101% |
| 20250121 | 2,023 | 2,039 | 2,020 | 2,026 | 1,400 | -13 | 99% | 100% | 280% | ▼ | 100% | 105% | 99% | 96% | 100% |
| 20250122 | 2,039 | 2,039 | 2,030 | 2,034 | 2,000 | 8 | 100% | 100% | 143% | ▲ | 100% | 105% | 99% | 96% | 101% |
| 20250123 | 2,034 | 2,036 | 2,025 | 2,036 | 800 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 105% | 99% | 97% | 101% |
| 20250124 | 2,039 | 2,043 | 2,034 | 2,034 | 3,600 | -2 | 100% | 100% | 450% | ▼ | 101% | 104% | 98% | 97% | 101% |
| 20250127 | 2,058 | 2,080 | 2,050 | 2,080 | 6,500 | 46 | 102% | 101% | 181% | ▲ | 102% | 98% | 96% | 100% | 103% |
| 20250128 | 2,093 | 2,150 | 2,093 | 2,131 | 3,800 | 51 | 102% | 102% | 58% | ▲▲ | 99% | 96% | 94% | 100% | 105% |
| 20250129 | 2,135 | 2,141 | 2,113 | 2,113 | 1,700 | -18 | 99% | 99% | 45% | ▼ | 105% | 99% | 99% | 99% | 105% |
| 20250130 | 2,038 | 2,140 | 2,026 | 2,140 | 3,800 | 27 | 101% | 105% | 224% | ▲ | 98% | 96% | 96% | 100% | 106% |
| 20250131 | 2,090 | 2,090 | 2,050 | 2,050 | 900 | -90 | 96% | 98% | 24% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20250203 | 2,047 | 2,047 | 2,020 | 2,043 | 1,300 | -7 | 100% | 100% | 144% | ▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20250204 | 2,030 | 2,030 | 2,020 | 2,020 | 200 | -23 | 99% | 100% | 15% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250205 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | -10 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250207 | 2,006 | 2,006 | 1,999 | 1,999 | 1,300 | -11 | 99% | 100% | 650% | ▼▼▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20250212 | 2,001 | 2,001 | 2,000 | 2,000 | 700 | 1 | 100% | 100% | 54% | ▲ | 99% | 99% | 99% | 93% | 100% |
| 20250213 | 2,023 | 2,023 | 2,000 | 2,000 | 300 | 0 | 100% | 99% | 43% | -- | 100% | 100% | 100% | 93% | 100% |
| 20250214 | 2,000 | 2,003 | 1,990 | 2,003 | 2,700 | 3 | 100% | 100% | 900% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20250217 | 1,993 | 2,001 | 1,993 | 2,001 | 400 | -2 | 100% | 100% | 15% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20250218 | 2,001 | 2,011 | 1,992 | 2,011 | 3,100 | 10 | 100% | 100% | 775% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20250219 | 2,010 | 2,014 | 2,002 | 2,002 | 600 | -9 | 100% | 100% | 19% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20250220 | 2,002 | 2,002 | 1,996 | 1,998 | 3,800 | -4 | 100% | 100% | 633% | ▼▼ | 101% | 100% | 104% | 93% | 100% |
| 20250225 | 2,000 | 2,014 | 2,000 | 2,012 | 1,500 | 14 | 101% | 101% | 39% | ▲ | 100% | 99% | 104% | 94% | 101% |
| 20250226 | 2,012 | 2,012 | 2,012 | 2,012 | 300 | 0 | 100% | 100% | 20% | -- | 99% | 99% | 104% | 94% | 101% |
| 20250227 | 2,010 | 2,010 | 1,986 | 1,998 | 4,300 | -14 | 99% | 99% | 1433% | ▼ | 100% | 100% | 105% | 93% | 100% |
| 20250228 | 1,998 | 2,000 | 1,998 | 1,998 | 2,100 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 105% | 93% | 100% |
| 20250303 | 2,000 | 2,003 | 2,000 | 2,000 | 400 | 2 | 100% | 100% | 19% | ▲ | 100% | 100% | 105% | 93% | 100% |
| 20250304 | 2,000 | 2,004 | 1,991 | 1,995 | 2,900 | -5 | 100% | 100% | 725% | ▼ | 100% | 99% | 105% | 93% | 100% |
| 20250305 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 4 | 100% | 100% | 3% | ▲ | 100% | 99% | 105% | 93% | 100% |
| 20250306 | 2,003 | 2,004 | 2,000 | 2,001 | 1,100 | 2 | 100% | 100% | 1100% | ▲▲ | 100% | 100% | 105% | 98% | 100% |
| 20250307 | 1,994 | 1,994 | 1,990 | 1,990 | 3,800 | -11 | 99% | 100% | 345% | ▼ | 99% | 99% | 105% | 97% | 100% |
| 20250310 | 1,998 | 1,998 | 1,971 | 1,988 | 2,700 | -2 | 100% | 99% | 71% | ▼▼ | 100% | 101% | 106% | 98% | 100% |
| 20250311 | 1,978 | 1,986 | 1,971 | 1,986 | 2,800 | -2 | 100% | 100% | 104% | ▼▼▼ | 99% | 101% | 106% | 99% | 100% |
| 20250312 | 1,990 | 1,990 | 1,980 | 1,980 | 200 | -6 | 100% | 99% | 7% | ▼▼▼▼ | 100% | 102% | 106% | 98% | 100% |
| 20250313 | 1,981 | 1,990 | 1,981 | 1,986 | 400 | 6 | 100% | 100% | 200% | ▲ | 100% | 102% | 103% | 99% | 100% |
| 20250314 | 1,985 | 1,994 | 1,985 | 1,986 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 104% | 103% | 99% | 100% |
| 20250317 | 2,000 | 2,000 | 1,993 | 1,997 | 400 | 11 | 101% | 100% | 50% | ▲ | 101% | 104% | 100% | 99% | 101% |
| 20250318 | 1,994 | 2,013 | 1,993 | 2,013 | 3,600 | 16 | 101% | 101% | 900% | ▲▲ | 100% | 104% | 99% | 100% | 102% |
| 20250319 | 2,008 | 2,008 | 2,000 | 2,000 | 200 | -13 | 99% | 100% | 6% | ▼ | 101% | 104% | 99% | 99% | 101% |
| 20250321 | 2,010 | 2,030 | 2,010 | 2,030 | 1,000 | 30 | 102% | 101% | 500% | ▲ | 102% | 103% | 97% | 100% | 103% |
| 20250324 | 2,039 | 2,073 | 2,016 | 2,073 | 2,100 | 43 | 102% | 102% | 210% | ▲▲ | 100% | 101% | 96% | 100% | 105% |
| 20250325 | 2,074 | 2,095 | 2,074 | 2,081 | 1,400 | 8 | 100% | 100% | 67% | ▲▲▲ | 100% | 98% | 95% | 100% | 105% |
| 20250326 | 2,095 | 2,095 | 2,095 | 2,095 | 1,400 | 14 | 101% | 100% | 100% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 106% |
| 20250327 | 2,095 | 2,095 | 2,076 | 2,080 | 300 | -15 | 99% | 99% | 21% | ▼ | 100% | 95% | 93% | 99% | 105% |
| 20250328 | 2,100 | 2,101 | 2,100 | 2,100 | 1,800 | 20 | 101% | 100% | 600% | ▲ | 100% | 95% | 93% | 100% | 106% |
| 20250331 | 2,053 | 2,053 | 2,050 | 2,050 | 400 | -50 | 98% | 100% | 22% | ▼ | 100% | 94% | 0% | 98% | 104% |
| 20250402 | 2,050 | 2,050 | 2,050 | 2,050 | 2,500 | 0 | 100% | 100% | 625% | -- | 100% | 96% | 0% | 98% | 104% |
| 20250403 | 2,001 | 2,001 | 1,961 | 2,000 | 2,800 | -50 | 98% | 100% | 112% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20250404 | 1,964 | 1,964 | 1,950 | 1,959 | 2,400 | -41 | 98% | 100% | 86% | ▼▼ | 104% | 107% | 0% | 93% | 100% |
| 20250408 | 1,850 | 1,919 | 1,828 | 1,919 | 6,200 | -40 | 98% | 104% | 258% | ▼▼▼ | 99% | 106% | 0% | 91% | 100% |
| 20250409 | 1,879 | 1,895 | 1,850 | 1,852 | 3,000 | -67 | 97% | 99% | 48% | ▼▼▼▼ | 100% | 101% | 0% | 88% | 100% |
| 20250410 | 1,932 | 1,932 | 1,892 | 1,927 | 500 | 75 | 104% | 100% | 17% | ▲ | 100% | 99% | 0% | 92% | 104% |
| 20250411 | 1,927 | 1,927 | 1,927 | 1,927 | 100 | 0 | 100% | 100% | 20% | -- | 102% | 0% | 0% | 92% | 104% |
| 20250414 | 1,944 | 1,986 | 1,944 | 1,986 | 500 | 59 | 103% | 102% | 500% | ▲ | 100% | 0% | 0% | 95% | 107% |
| 20250416 | 1,950 | 1,950 | 1,911 | 1,949 | 500 | -37 | 98% | 100% | 100% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20250418 | 1,909 | 1,917 | 1,877 | 1,917 | 300 | -32 | 98% | 100% | 60% | ▼▼ | % | % | % | 91% | 104% |
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 | 36,200 | 0 | 32,600 | 0 | 3,600 |
| 2025-04-04 | 0 | 39,700 | 0 | 34,100 | 0 | 5,600 |
| 2025-03-28 | 0 | 41,800 | 0 | 34,100 | 0 | 7,700 |
| 2025-03-21 | 0 | 41,300 | 0 | 34,100 | 0 | 7,200 |
| 2025-03-14 | 0 | 40,500 | 0 | 33,000 | 0 | 7,500 |
| 2025-03-07 | 0 | 40,600 | 0 | 33,300 | 0 | 7,300 |
| 2025-02-28 | 0 | 42,000 | 0 | 33,200 | 0 | 8,800 |
| 2025-02-21 | 0 | 40,500 | 0 | 33,200 | 0 | 7,300 |
| 2025-02-14 | 0 | 41,500 | 0 | 33,400 | 0 | 8,100 |
| 2025-02-07 | 0 | 41,800 | 0 | 33,900 | 0 | 7,900 |
| 2025-01-31 | 0 | 42,200 | 0 | 33,900 | 0 | 8,300 |
| 2025-01-24 | 0 | 41,500 | 0 | 32,400 | 0 | 9,100 |
| 2025-01-17 | 0 | 37,400 | 0 | 32,400 | 0 | 5,000 |
| 2025-01-10 | 0 | 37,400 | 0 | 32,400 | 0 | 5,000 |
| 2024-12-27 | 0 | 37,400 | 0 | 32,400 | 0 | 5,000 |
| 2024-12-20 | 0 | 37,400 | 0 | 32,500 | 0 | 4,900 |
| 2024-12-13 | 0 | 37,300 | 0 | 32,400 | 0 | 4,900 |
| 2024-12-06 | 0 | 37,400 | 0 | 32,500 | 0 | 4,900 |
| 2024-11-29 | 0 | 38,400 | 0 | 32,400 | 0 | 6,000 |
| 2024-11-22 | 0 | 38,500 | 0 | 32,500 | 0 | 6,000 |
| 2024-11-15 | 0 | 38,800 | 0 | 32,400 | 0 | 6,400 |
| 2024-11-08 | 0 | 18,800 | 0 | 12,300 | 0 | 6,500 |
| 2024-11-01 | 0 | 19,600 | 0 | 12,400 | 0 | 7,200 |
| 2024-10-25 | 0 | 20,000 | 0 | 12,800 | 0 | 7,200 |
| 2024-10-18 | 0 | 21,000 | 0 | 13,000 | 0 | 8,000 |
| 2024-10-11 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
| 2024-10-04 | 0 | 19,700 | 0 | 13,000 | 0 | 6,700 |
| 2024-09-27 | 0 | 18,900 | 0 | 13,000 | 0 | 5,900 |
| 2024-09-20 | 0 | 18,600 | 0 | 13,100 | 0 | 5,500 |
| 2024-09-13 | 0 | 19,300 | 0 | 13,700 | 0 | 5,600 |
| 2024-09-06 | 0 | 19,400 | 0 | 13,900 | 0 | 5,500 |
| 2024-08-30 | 0 | 19,000 | 0 | 11,600 | 0 | 7,400 |
| 2024-08-23 | 0 | 18,300 | 0 | 11,500 | 0 | 6,800 |
| 2024-08-16 | 0 | 20,000 | 0 | 11,200 | 0 | 8,800 |
| 2024-08-09 | 0 | 19,100 | 0 | 11,200 | 0 | 7,900 |
| 2024-08-02 | 0 | 21,900 | 0 | 13,300 | 0 | 8,600 |
| 2024-07-26 | 0 | 24,600 | 0 | 16,300 | 0 | 8,300 |
| 2024-07-19 | 0 | 26,400 | 0 | 16,000 | 0 | 10,400 |
| 2024-07-12 | 0 | 26,700 | 0 | 16,400 | 0 | 10,300 |
| 2024-07-05 | 0 | 26,400 | 0 | 16,400 | 0 | 10,000 |
| 2024-06-28 | 0 | 28,500 | 0 | 18,400 | 0 | 10,100 |
| 2024-06-21 | 0 | 25,400 | 0 | 15,900 | 0 | 9,500 |
| 2024-06-14 | 0 | 26,100 | 0 | 14,600 | 0 | 11,500 |
| 2024-06-07 | 0 | 26,200 | 0 | 14,600 | 0 | 11,600 |
| 2024-05-31 | 0 | 27,100 | 0 | 14,700 | 0 | 12,400 |
| 2024-05-24 | 0 | 26,500 | 0 | 14,700 | 0 | 11,800 |
| 2024-05-17 | 0 | 26,500 | 0 | 14,600 | 0 | 11,900 |
| 2024-05-10 | 0 | 25,200 | 0 | 13,800 | 0 | 11,400 |
| 2024-05-02 | 0 | 25,000 | 0 | 13,800 | 0 | 11,200 |
| 2024-04-26 | 0 | 24,600 | 0 | 13,900 | 0 | 10,700 |
| 2024-04-19 | 0 | 25,200 | 0 | 14,200 | 0 | 11,000 |
| 2024-04-12 | 0 | 25,100 | 0 | 14,400 | 0 | 10,700 |
| 2024-04-05 | 0 | 25,600 | 0 | 14,800 | 0 | 10,800 |
| 2024-03-29 | 0 | 28,600 | 0 | 17,000 | 0 | 11,600 |
| 2024-03-22 | 0 | 27,700 | 0 | 16,800 | 0 | 10,900 |
| 2024-03-15 | 0 | 26,600 | 0 | 15,600 | 0 | 11,000 |
| 2024-03-08 | 0 | 24,000 | 0 | 16,900 | 0 | 7,100 |
| 2024-03-01 | 0 | 22,900 | 0 | 15,500 | 0 | 7,400 |
| 2024-02-22 | 0 | 23,700 | 0 | 16,400 | 0 | 7,300 |
| 2024-02-16 | 0 | 24,300 | 0 | 14,800 | 0 | 9,500 |
| 2024-02-09 | 0 | 27,000 | 0 | 14,800 | 0 | 12,200 |
| 2024-02-02 | 0 | 24,200 | 0 | 13,300 | 0 | 10,900 |
| 2024-01-26 | 0 | 26,500 | 0 | 11,500 | 0 | 15,000 |
| 2024-01-19 | 0 | 18,200 | 0 | 9,500 | 0 | 8,700 |
| 2024-01-12 | 0 | 14,000 | 0 | 5,300 | 0 | 8,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250130 | 10:30 | 東北鋼 | 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および取得終了ならびに主要株主の異動に関するお知らせ |
| 20250129 | 16:45 | 東北鋼 | 自己株式の取得およ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に係る事項の決定に関するお知らせ |
| 20250129 | 16:45 | 東北鋼 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241030 | 16:00 | 東北鋼 | 第２四半期（中間期）連結業績予想と実績との差異ならびに剰余金の配当（中間配当）および配当予想の修正に関するお知らせ |
| 20241030 | 16:00 | 東北鋼 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240730 | 16:00 | 東北鋼 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 16:00 | 東北鋼 | 中期経営計画の策定に関するお知らせ |
| 20240520 | 16:00 | 東北鋼 | 支配株主等に関する事項について |
| 20240514 | 16:00 | 東北鋼 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 東北鋼 | 剰余金の配当に関するお知らせ |
| 20240514 | 16:00 | 東北鋼 | 役員人事に関するお知らせ |
| 20240424 | 16:00 | 東北鋼 | 役員人事に関するお知らせ |
| 20240419 | 12:00 | 東北鋼 | その他の関係会社の異動に関するお知らせ |
| 20240417 | 16:00 | 東北鋼 | 取締役の逝去および退任に関するお知らせ |
| 20240327 | 16:00 | 東北鋼 | 特別損益の計上および個別業績見込み、ならびに連結業績予想の修正に関するお知らせ |
| 20240129 | 16:00 | 東北鋼 | 役員人事に関するお知らせ |
| 20240129 | 16:00 | 東北鋼 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SZUH | 350 | 2024-03-04 16:04 | 東北特殊鋼株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5484 | 1 | 東北特殊鋼 | 2025-04-20 01:22:47 |
| 5484 | 2 | よくいただくご質問｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:37 |
| 5484 | 2 | 免責事項｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:36 |
| 5484 | 2 | 電子公告｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:35 |
| 5484 | 2 | 株式情報｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:34 |
| 5484 | 2 | IRライブラリ｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:32 |
| 5484 | 2 | 財務・業績｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:31 |
| 5484 | 2 | 経営方針｜株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:29 |
| 5484 | 2 | 株主・投資家情報｜東北特殊鋼 | 2024-06-15 12:52:28 |
| 5484 | 3 | 児童書「地球のためにできること④ どう使う？どうつくる？エネルギー」に当社の振動発電に関する取り組みが掲載されました。 | お知らせ | ニュース | 東北特殊鋼 | 2025-04-14 21:28:23 |