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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,455 | 2,476 | 2,443 | 2,453 | 501,400 | -14 | 99% | 100% | 95% | ▼▼ | 100% | 101% | 105% | 98% | 107% |
20250311 | 2,408 | 2,419 | 2,380 | 2,399 | 707,100 | -54 | 98% | 100% | 141% | ▼▼▼ | 102% | 104% | 107% | 95% | 104% |
20250312 | 2,375 | 2,438 | 2,374 | 2,425 | 729,800 | 26 | 101% | 102% | 103% | ▲ | 101% | 103% | 102% | 96% | 106% |
20250313 | 2,423 | 2,474 | 2,417 | 2,455 | 501,300 | 30 | 101% | 101% | 69% | ▲▲ | 100% | 104% | 100% | 98% | 107% |
20250314 | 2,445 | 2,461 | 2,434 | 2,434 | 396,400 | -21 | 99% | 100% | 79% | ▼ | 100% | 105% | 101% | 97% | 106% |
20250317 | 2,432 | 2,442 | 2,424 | 2,440 | 314,900 | 7 | 100% | 100% | 79% | ▲ | 101% | 103% | 99% | 97% | 106% |
20250318 | 2,456 | 2,473 | 2,445 | 2,473 | 422,900 | 33 | 101% | 101% | 134% | ▲▲ | 101% | 102% | 99% | 98% | 108% |
20250319 | 2,460 | 2,492 | 2,458 | 2,488 | 410,000 | 16 | 101% | 101% | 97% | ▲▲▲ | 102% | 102% | 98% | 99% | 108% |
20250321 | 2,488 | 2,548 | 2,482 | 2,548 | 2,348,700 | 60 | 102% | 102% | 573% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 110% |
20250324 | 2,545 | 2,550 | 2,499 | 2,534 | 529,700 | -14 | 99% | 100% | 23% | ▼ | 99% | 98% | 96% | 99% | 110% |
20250325 | 2,531 | 2,531 | 2,489 | 2,514 | 404,500 | -21 | 99% | 99% | 76% | ▼▼ | 99% | 97% | 97% | 99% | 109% |
20250326 | 2,522 | 2,525 | 2,492 | 2,505 | 313,200 | -9 | 100% | 99% | 77% | ▼▼▼ | 101% | 98% | 98% | 98% | 108% |
20250327 | 2,498 | 2,531 | 2,489 | 2,531 | 322,700 | 26 | 101% | 101% | 103% | ▲ | 100% | 98% | 100% | 99% | 108% |
20250328 | 2,468 | 2,475 | 2,445 | 2,469 | 411,600 | -62 | 98% | 100% | 128% | ▼ | 100% | 98% | 101% | 97% | 105% |
20250331 | 2,457 | 2,470 | 2,428 | 2,445 | 514,500 | -24 | 99% | 100% | 125% | ▼▼ | 99% | 95% | 101% | 96% | 102% |
20250401 | 2,470 | 2,479 | 2,445 | 2,445 | 331,800 | 0 | 100% | 99% | 64% | -- | 99% | 95% | 102% | 96% | 102% |
20250402 | 2,445 | 2,470 | 2,413 | 2,422 | 336,200 | -23 | 99% | 99% | 101% | ▼ | 101% | 101% | 105% | 95% | 101% |
20250403 | 2,380 | 2,416 | 2,368 | 2,408 | 457,000 | -15 | 99% | 101% | 136% | ▼▼ | 99% | 101% | 105% | 95% | 100% |
20250404 | 2,380 | 2,390 | 2,297 | 2,356 | 534,000 | -52 | 98% | 99% | 117% | ▼▼▼ | 100% | 104% | 107% | 92% | 100% |
20250408 | 2,320 | 2,349 | 2,298 | 2,325 | 800,700 | -31 | 99% | 100% | 150% | ▼▼▼▼ | 100% | 104% | 112% | 91% | 100% |
20250409 | 2,303 | 2,320 | 2,253 | 2,305 | 537,500 | -20 | 99% | 100% | 67% | ▼▼▼▼▼ | 100% | 99% | 107% | 90% | 100% |
20250410 | 2,399 | 2,404 | 2,355 | 2,395 | 398,900 | 90 | 104% | 100% | 74% | ▲ | 101% | 102% | 108% | 94% | 104% |
20250411 | 2,379 | 2,406 | 2,341 | 2,404 | 414,700 | 9 | 100% | 101% | 104% | ▲▲ | 99% | 101% | 107% | 94% | 104% |
20250414 | 2,410 | 2,429 | 2,392 | 2,397 | 359,100 | -7 | 100% | 99% | 87% | ▼ | 99% | 101% | 109% | 94% | 104% |
20250415 | 2,412 | 2,424 | 2,375 | 2,378 | 200,000 | -19 | 99% | 99% | 56% | ▼▼ | 100% | 102% | 115% | 93% | 103% |
20250416 | 2,375 | 2,397 | 2,362 | 2,376 | 151,300 | -2 | 100% | 100% | 76% | ▼▼▼ | 102% | 103% | 115% | 93% | 103% |
20250417 | 2,376 | 2,437 | 2,364 | 2,433 | 351,600 | 57 | 102% | 102% | 232% | ▲ | 101% | 101% | 113% | 95% | 106% |
20250418 | 2,425 | 2,438 | 2,417 | 2,438 | 148,100 | 6 | 100% | 101% | 42% | ▲▲ | 100% | 102% | 113% | 96% | 106% |
20250421 | 2,420 | 2,427 | 2,399 | 2,413 | 308,900 | -25 | 99% | 100% | 209% | ▼ | 100% | 103% | 116% | 95% | 105% |
20250422 | 2,417 | 2,431 | 2,407 | 2,412 | 235,500 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 102% | 115% | 95% | 105% |
20250423 | 2,438 | 2,450 | 2,425 | 2,438 | 287,600 | 26 | 101% | 100% | 122% | ▲ | 101% | 103% | 116% | 96% | 106% |
20250424 | 2,426 | 2,450 | 2,420 | 2,440 | 291,500 | 2 | 100% | 101% | 101% | ▲▲ | 102% | 101% | 115% | 96% | 106% |
20250425 | 2,442 | 2,508 | 2,438 | 2,480 | 468,100 | 40 | 102% | 102% | 161% | ▲▲▲ | 101% | 101% | 113% | 100% | 108% |
20250428 | 2,480 | 2,500 | 2,468 | 2,493 | 1,153,700 | 13 | 101% | 101% | 246% | ▲▲▲▲ | 99% | 101% | 112% | 100% | 108% |
20250430 | 2,517 | 2,521 | 2,474 | 2,492 | 412,700 | -1 | 100% | 99% | 36% | ▼ | 99% | 103% | 114% | 100% | 108% |
20250501 | 2,495 | 2,503 | 2,458 | 2,465 | 218,100 | -28 | 99% | 99% | 53% | ▼▼ | 101% | 105% | 116% | 99% | 107% |
20250502 | 2,453 | 2,480 | 2,450 | 2,474 | 310,700 | 10 | 100% | 101% | 142% | ▲ | 101% | 103% | 115% | 99% | 107% |
20250507 | 2,470 | 2,498 | 2,465 | 2,494 | 428,300 | 20 | 101% | 101% | 138% | ▲▲ | 102% | 103% | 114% | 100% | 108% |
20250508 | 2,480 | 2,540 | 2,476 | 2,540 | 472,300 | 46 | 102% | 102% | 110% | ▲▲▲ | 102% | 103% | 112% | 100% | 110% |
20250509 | 2,540 | 2,612 | 2,534 | 2,579 | 580,600 | 39 | 102% | 102% | 123% | ▲▲▲▲ | 99% | 106% | 111% | 100% | 112% |
20250512 | 2,579 | 2,584 | 2,523 | 2,544 | 292,300 | -35 | 99% | 99% | 50% | ▼ | 100% | 108% | 112% | 99% | 107% |
20250513 | 2,550 | 2,573 | 2,547 | 2,550 | 227,200 | 6 | 100% | 100% | 78% | ▲ | 100% | 108% | 112% | 99% | 107% |
20250514 | 2,540 | 2,548 | 2,513 | 2,540 | 281,000 | -11 | 100% | 100% | 124% | ▼ | 102% | 105% | 112% | 98% | 107% |
20250515 | 2,559 | 2,708 | 2,550 | 2,622 | 1,451,000 | 83 | 103% | 102% | 516% | ▲ | 103% | 105% | 107% | 100% | 110% |
20250516 | 2,671 | 2,758 | 2,650 | 2,743 | 1,073,800 | 121 | 105% | 103% | 74% | ▲▲ | 101% | 103% | 105% | 100% | 115% |
20250519 | 2,725 | 2,751 | 2,680 | 2,744 | 559,000 | 1 | 100% | 101% | 52% | ▲▲▲ | 97% | 102% | 104% | 100% | 114% |
20250520 | 2,750 | 2,768 | 2,652 | 2,666 | 494,400 | -78 | 97% | 97% | 88% | ▼ | 100% | 103% | 106% | 97% | 111% |
20250521 | 2,685 | 2,716 | 2,663 | 2,674 | 319,800 | 8 | 100% | 100% | 65% | ▲ | 105% | 104% | 107% | 97% | 111% |
20250522 | 2,676 | 2,806 | 2,674 | 2,804 | 807,000 | 130 | 105% | 105% | 252% | ▲▲ | 100% | 99% | 101% | 100% | 116% |
20250523 | 2,819 | 2,836 | 2,777 | 2,806 | 594,500 | 3 | 100% | 100% | 74% | ▲▲▲ | 98% | 100% | 0% | 100% | 115% |
20250526 | 2,822 | 2,826 | 2,749 | 2,773 | 359,300 | -34 | 99% | 98% | 60% | ▼ | 100% | 102% | 0% | 99% | 114% |
20250527 | 2,777 | 2,787 | 2,758 | 2,773 | 206,000 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 0% | 99% | 113% |
20250528 | 2,799 | 2,814 | 2,784 | 2,796 | 391,500 | 23 | 101% | 100% | 190% | ▲▲ | 99% | 98% | 0% | 100% | 113% |
20250529 | 2,820 | 2,838 | 2,785 | 2,792 | 432,400 | -5 | 100% | 99% | 110% | ▼ | 102% | 101% | 0% | 99% | 113% |
20250530 | 2,775 | 2,837 | 2,764 | 2,835 | 922,000 | 43 | 102% | 102% | 213% | ▲ | 99% | 102% | 0% | 100% | 115% |
20250602 | 2,810 | 2,820 | 2,758 | 2,781 | 319,400 | -54 | 98% | 99% | 35% | ▼ | 99% | 103% | 0% | 98% | 112% |
20250603 | 2,770 | 2,770 | 2,708 | 2,729 | 513,900 | -52 | 98% | 99% | 161% | ▼▼ | 102% | 0% | 0% | 96% | 109% |
20250604 | 2,729 | 2,791 | 2,718 | 2,778 | 313,500 | 49 | 102% | 102% | 61% | ▲ | 101% | 0% | 0% | 98% | 109% |
20250605 | 2,765 | 2,817 | 2,765 | 2,805 | 468,800 | 27 | 101% | 101% | 150% | ▲▲ | 102% | 0% | 0% | 99% | 110% |
20250606 | 2,810 | 2,865 | 2,810 | 2,853 | 438,300 | 49 | 102% | 102% | 93% | ▲▲▲ | % | % | % | 100% | 112% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 46,900 | 166,000 | 11,800 | 113,400 | 35,100 | 52,600 |
2025-05-23 | 48,700 | 161,300 | 11,800 | 110,000 | 36,900 | 51,300 |
2025-05-16 | 54,600 | 152,500 | 12,400 | 102,000 | 42,200 | 50,500 |
2025-05-09 | 28,200 | 169,000 | 11,400 | 120,000 | 16,800 | 49,000 |
2025-05-02 | 22,500 | 192,700 | 11,400 | 140,300 | 11,100 | 52,400 |
2025-04-25 | 23,100 | 190,600 | 11,400 | 138,600 | 11,700 | 52,000 |
2025-04-18 | 20,000 | 193,800 | 11,400 | 138,700 | 8,600 | 55,100 |
2025-04-11 | 18,500 | 389,400 | 11,400 | 307,600 | 7,100 | 81,800 |
2025-04-04 | 41,700 | 409,300 | 17,700 | 324,500 | 24,000 | 84,800 |
2025-03-28 | 16,000 | 396,900 | 11,800 | 328,600 | 4,200 | 68,300 |
2025-03-21 | 21,700 | 436,700 | 12,000 | 365,300 | 9,700 | 71,400 |
2025-03-14 | 21,700 | 470,300 | 12,000 | 398,600 | 9,700 | 71,700 |
2025-03-07 | 28,900 | 468,200 | 12,100 | 398,800 | 16,800 | 69,400 |
2025-02-28 | 16,900 | 462,800 | 11,500 | 394,900 | 5,400 | 67,900 |
2025-02-21 | 16,100 | 497,500 | 11,500 | 429,100 | 4,600 | 68,400 |
2025-02-14 | 17,100 | 498,000 | 11,500 | 428,300 | 5,600 | 69,700 |
2025-02-07 | 17,300 | 498,500 | 11,800 | 427,400 | 5,500 | 71,100 |
2025-01-31 | 18,700 | 504,400 | 11,700 | 428,600 | 7,000 | 75,800 |
2025-01-24 | 21,300 | 514,600 | 11,700 | 428,300 | 9,600 | 86,300 |
2025-01-17 | 15,400 | 509,500 | 10,200 | 429,200 | 5,200 | 80,300 |
2025-01-10 | 14,300 | 505,900 | 9,700 | 429,500 | 4,600 | 76,400 |
2024-12-27 | 19,900 | 497,400 | 9,600 | 426,300 | 10,300 | 71,100 |
2024-12-20 | 20,500 | 526,200 | 9,700 | 404,300 | 10,800 | 121,900 |
2024-12-13 | 37,000 | 508,300 | 9,600 | 388,200 | 27,400 | 120,100 |
2024-12-06 | 31,200 | 486,000 | 9,900 | 347,500 | 21,300 | 138,500 |
2024-11-29 | 22,500 | 430,900 | 9,600 | 285,000 | 12,900 | 145,900 |
2024-11-22 | 18,600 | 452,900 | 9,500 | 298,800 | 9,100 | 154,100 |
2024-11-15 | 17,300 | 536,600 | 9,400 | 377,500 | 7,900 | 159,100 |
2024-11-08 | 19,700 | 434,900 | 9,600 | 270,000 | 10,100 | 164,900 |
2024-11-01 | 15,000 | 401,800 | 9,600 | 237,000 | 5,400 | 164,800 |
2024-10-25 | 13,500 | 408,000 | 9,600 | 233,800 | 3,900 | 174,200 |
2024-10-18 | 14,100 | 395,000 | 9,400 | 220,900 | 4,700 | 174,100 |
2024-10-11 | 14,000 | 382,200 | 9,400 | 209,900 | 4,600 | 172,300 |
2024-10-04 | 23,200 | 347,400 | 9,400 | 173,700 | 13,800 | 173,700 |
2024-09-27 | 13,000 | 333,100 | 9,400 | 162,300 | 3,600 | 170,800 |
2024-09-20 | 14,300 | 335,700 | 9,900 | 156,700 | 4,400 | 179,000 |
2024-09-13 | 14,800 | 336,000 | 9,900 | 154,500 | 4,900 | 181,500 |
2024-09-06 | 23,200 | 399,300 | 10,200 | 218,000 | 13,000 | 181,300 |
2024-08-30 | 15,800 | 361,900 | 9,600 | 176,900 | 6,200 | 185,000 |
2024-08-23 | 16,800 | 353,800 | 9,500 | 187,900 | 7,300 | 165,900 |
2024-08-16 | 14,300 | 335,900 | 9,400 | 178,100 | 4,900 | 157,800 |
2024-08-09 | 18,700 | 367,100 | 9,400 | 208,200 | 9,300 | 158,900 |
2024-08-02 | 22,400 | 471,000 | 9,900 | 290,300 | 12,500 | 180,700 |
2024-07-26 | 13,300 | 379,600 | 9,700 | 176,900 | 3,600 | 202,700 |
2024-07-19 | 12,400 | 408,100 | 9,700 | 209,300 | 2,700 | 198,800 |
2024-07-12 | 12,800 | 400,900 | 9,700 | 206,500 | 3,100 | 194,400 |
2024-07-05 | 16,000 | 381,100 | 9,700 | 201,800 | 6,300 | 179,300 |
2024-06-28 | 16,400 | 383,600 | 9,700 | 208,000 | 6,700 | 175,600 |
2024-06-21 | 11,300 | 388,600 | 7,200 | 208,400 | 4,100 | 180,200 |
2024-06-14 | 12,100 | 636,600 | 7,200 | 460,900 | 4,900 | 175,700 |
2024-06-07 | 12,300 | 547,100 | 7,200 | 380,400 | 5,100 | 166,700 |
2024-05-31 | 31,000 | 536,100 | 7,800 | 373,800 | 23,200 | 162,300 |
2024-05-24 | 20,500 | 585,600 | 7,200 | 376,700 | 13,300 | 208,900 |
2024-05-17 | 11,300 | 590,900 | 7,300 | 353,300 | 4,000 | 237,600 |
2024-05-10 | 10,700 | 406,600 | 7,200 | 167,600 | 3,500 | 239,000 |
2024-05-02 | 10,800 | 406,700 | 7,200 | 165,700 | 3,600 | 241,000 |
2024-04-26 | 10,700 | 406,900 | 7,200 | 166,800 | 3,500 | 240,100 |
2024-04-19 | 13,500 | 453,100 | 7,200 | 200,800 | 6,300 | 252,300 |
2024-04-12 | 16,800 | 452,900 | 7,200 | 201,100 | 9,600 | 251,800 |
2024-04-05 | 10,800 | 416,000 | 7,200 | 188,800 | 3,600 | 227,200 |
2024-03-29 | 9,900 | 424,700 | 7,300 | 190,100 | 2,600 | 234,600 |
2024-03-22 | 17,200 | 408,700 | 7,500 | 205,000 | 9,700 | 203,700 |
2024-03-15 | 20,400 | 462,500 | 7,800 | 256,100 | 12,600 | 206,400 |
2024-03-08 | 10,900 | 510,800 | 7,300 | 260,800 | 3,600 | 250,000 |
2024-03-01 | 23,600 | 510,000 | 7,300 | 257,900 | 16,300 | 252,100 |
2024-02-22 | 10,800 | 499,600 | 7,300 | 255,100 | 3,500 | 244,500 |
2024-02-16 | 11,000 | 466,300 | 7,400 | 231,000 | 3,600 | 235,300 |
2024-02-09 | 13,500 | 481,600 | 7,400 | 234,500 | 6,100 | 247,100 |
2024-02-02 | 14,200 | 436,000 | 7,700 | 220,000 | 6,500 | 216,000 |
2024-01-26 | 14,600 | 429,200 | 8,100 | 222,700 | 6,500 | 206,500 |
2024-01-19 | 24,100 | 409,500 | 8,300 | 215,500 | 15,800 | 194,000 |
2024-01-12 | 22,700 | 387,200 | 8,300 | 197,500 | 14,400 | 189,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VFDG | 350 | 2025-03-21 14:48 | 東洋製罐グループホールディングス株式会社 | マラソン・アセット・マネジメント・リミテッド | 大量保有報告書(特例対象株券等) |
S100TK90 | 360 | 2024-06-05 14:24 | 東洋製罐グループホールディングス株式会社 | 学校法人東洋食品工業短期大学 | 訂正報告書(大量保有報告書・変更報告書) |
S100TIVN | 350 | 2024-06-03 13:17 | 東洋製罐グループホールディングス株式会社 | 学校法人東洋食品工業短期大学 | 変更報告書 |
S100TGAB | 350 | 2024-05-21 09:36 | 東洋製罐グループホールディングス株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
S100TCQV | 350 | 2024-05-02 11:23 | 東洋製罐グループホールディングス株式会社 | マラソン・アセット・マネジメント・リミテッド | 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 |
---|---|---|---|
5901 | 1 | 東洋製罐グループホールディングス株式会社 | 2025-06-07 07:23:20 |
5901 | 2 | 音楽とアートのカルチャーフェスティバル「GREENROOM FESTIVAL 20th Anniversary」にサステナブルな資源循環アクション「GREEN CIRCLE PROJECT」のブースを | 2025-05-21 18:29:36 |
5901 | 2 | 長期経営ビジョン・中長期経営目標 | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:06:04 |
5901 | 2 | IRサイトマップ | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:06:03 |
5901 | 2 | ニュースメール配信登録 | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:06:02 |
5901 | 2 | IRカレンダー | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:06:01 |
5901 | 2 | 株式関連情報 | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:05:59 |
5901 | 2 | 業績ハイライト | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:05:58 |
5901 | 2 | IRライブラリー | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:05:57 |
5901 | 2 | 経営方針 | 東洋製罐グループホールディングス株式会社 | 2024-06-15 00:05:56 |