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 | 2,471 | 2,471 | 2,412 | 2,450 | 519,600 | -23 | 99% | 99% | 162% | ▼▼ | 101% | 105% | 97% | 96% | 100% |
20240726 | 2,459 | 2,498 | 2,457 | 2,473 | 291,300 | 23 | 101% | 101% | 56% | ▲ | 101% | 102% | 95% | 97% | 101% |
20240729 | 2,494 | 2,527 | 2,487 | 2,514 | 339,400 | 41 | 102% | 101% | 117% | ▲▲ | 100% | 97% | 94% | 99% | 103% |
20240730 | 2,514 | 2,526 | 2,502 | 2,519 | 446,900 | 5 | 100% | 100% | 132% | ▲▲▲ | 103% | 89% | 94% | 99% | 103% |
20240731 | 2,520 | 2,592 | 2,513 | 2,584 | 944,000 | 66 | 103% | 103% | 211% | ▲▲▲▲ | 99% | 88% | 92% | 100% | 105% |
20240801 | 2,577 | 2,577 | 2,521 | 2,548 | 493,600 | -37 | 99% | 99% | 52% | ▼ | 99% | 92% | 96% | 99% | 104% |
20240802 | 2,448 | 2,460 | 2,383 | 2,432 | 1,020,500 | -116 | 95% | 99% | 207% | ▼▼ | 90% | 101% | 104% | 94% | 100% |
20240805 | 2,248 | 2,266 | 2,027 | 2,029 | 1,352,900 | -403 | 83% | 90% | 133% | ▼▼▼ | 105% | 108% | 110% | 79% | 100% |
20240806 | 2,129 | 2,307 | 2,125 | 2,237 | 772,800 | 208 | 110% | 105% | 57% | ▲ | 103% | 105% | 107% | 87% | 110% |
20240807 | 2,188 | 2,308 | 2,185 | 2,258 | 539,300 | 21 | 101% | 103% | 70% | ▲▲ | 100% | 104% | 105% | 87% | 111% |
20240808 | 2,225 | 2,277 | 2,204 | 2,236 | 491,100 | -22 | 99% | 100% | 91% | ▼ | 99% | 104% | 103% | 87% | 110% |
20240809 | 2,286 | 2,300 | 2,228 | 2,262 | 580,500 | 26 | 101% | 99% | 118% | ▲ | 101% | 104% | 103% | 88% | 111% |
20240813 | 2,285 | 2,321 | 2,270 | 2,300 | 367,000 | 39 | 102% | 101% | 63% | ▲▲ | 101% | 103% | 103% | 89% | 113% |
20240814 | 2,275 | 2,320 | 2,266 | 2,304 | 365,200 | 4 | 100% | 101% | 100% | ▲▲▲ | 100% | 101% | 101% | 89% | 114% |
20240815 | 2,321 | 2,338 | 2,314 | 2,324 | 352,200 | 20 | 101% | 100% | 96% | ▲▲▲▲ | 100% | 99% | 99% | 90% | 115% |
20240816 | 2,370 | 2,377 | 2,350 | 2,374 | 362,200 | 50 | 102% | 100% | 103% | ▲▲▲▲▲ | 98% | 99% | 99% | 92% | 117% |
20240819 | 2,365 | 2,365 | 2,318 | 2,320 | 357,800 | -54 | 98% | 98% | 99% | ▼ | 100% | 100% | 101% | 90% | 114% |
20240820 | 2,329 | 2,351 | 2,316 | 2,339 | 309,200 | 20 | 101% | 100% | 86% | ▲ | 100% | 100% | 99% | 91% | 115% |
20240821 | 2,320 | 2,345 | 2,313 | 2,330 | 308,800 | -10 | 100% | 100% | 100% | ▼ | 100% | 99% | 98% | 90% | 115% |
20240822 | 2,331 | 2,342 | 2,317 | 2,341 | 374,700 | 11 | 100% | 100% | 121% | ▲ | 99% | 98% | 97% | 91% | 115% |
20240823 | 2,350 | 2,359 | 2,332 | 2,338 | 305,100 | -3 | 100% | 99% | 81% | ▼ | 99% | 99% | 98% | 90% | 115% |
20240826 | 2,333 | 2,345 | 2,304 | 2,311 | 313,900 | -27 | 99% | 99% | 103% | ▼▼ | 99% | 101% | 99% | 89% | 114% |
20240827 | 2,319 | 2,327 | 2,294 | 2,307 | 347,400 | -4 | 100% | 99% | 111% | ▼▼▼ | 100% | 102% | 101% | 89% | 114% |
20240828 | 2,296 | 2,303 | 2,284 | 2,298 | 296,700 | -9 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 102% | 102% | 89% | 113% |
20240829 | 2,289 | 2,300 | 2,278 | 2,297 | 240,500 | -1 | 100% | 100% | 81% | ▼▼▼▼▼ | 101% | 99% | 101% | 90% | 113% |
20240830 | 2,298 | 2,336 | 2,293 | 2,318 | 348,800 | 21 | 101% | 101% | 145% | ▲ | 101% | 97% | 100% | 95% | 114% |
20240902 | 2,321 | 2,337 | 2,313 | 2,337 | 359,600 | 20 | 101% | 101% | 103% | ▲▲ | 101% | 96% | 100% | 98% | 115% |
20240903 | 2,331 | 2,347 | 2,323 | 2,346 | 337,300 | 9 | 100% | 101% | 94% | ▲▲▲ | 99% | 99% | 101% | 99% | 105% |
20240904 | 2,296 | 2,296 | 2,264 | 2,270 | 632,700 | -76 | 97% | 99% | 188% | ▼ | 100% | 101% | 103% | 96% | 101% |
20240905 | 2,255 | 2,274 | 2,226 | 2,258 | 685,100 | -12 | 99% | 100% | 108% | ▼▼ | 99% | 101% | 103% | 95% | 101% |
20240906 | 2,260 | 2,262 | 2,229 | 2,241 | 439,600 | -17 | 99% | 99% | 64% | ▼▼▼ | 101% | 103% | 105% | 94% | 100% |
20240909 | 2,212 | 2,249 | 2,209 | 2,242 | 392,100 | 1 | 100% | 101% | 89% | ▲ | 102% | 102% | 104% | 94% | 100% |
20240910 | 2,237 | 2,315 | 2,236 | 2,280 | 485,200 | 39 | 102% | 102% | 124% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
20240911 | 2,270 | 2,279 | 2,251 | 2,270 | 349,300 | -10 | 100% | 100% | 72% | ▼ | 99% | 99% | 100% | 96% | 101% |
20240912 | 2,303 | 2,343 | 2,275 | 2,281 | 402,800 | 11 | 100% | 99% | 115% | ▲ | 99% | 101% | 102% | 96% | 102% |
20240913 | 2,271 | 2,276 | 2,251 | 2,256 | 331,900 | -26 | 99% | 99% | 82% | ▼ | 101% | 101% | 102% | 96% | 101% |
20240917 | 2,274 | 2,293 | 2,254 | 2,286 | 347,800 | 30 | 101% | 101% | 105% | ▲ | 100% | 100% | 101% | 97% | 102% |
20240918 | 2,286 | 2,305 | 2,272 | 2,288 | 316,100 | 3 | 100% | 100% | 91% | ▲▲ | 99% | 101% | 100% | 98% | 102% |
20240919 | 2,308 | 2,319 | 2,286 | 2,286 | 420,100 | -2 | 100% | 99% | 133% | ▼ | 99% | 101% | 100% | 97% | 102% |
20240920 | 2,311 | 2,312 | 2,285 | 2,285 | 733,700 | -2 | 100% | 99% | 175% | ▼▼ | 99% | 99% | 100% | 97% | 102% |
20240924 | 2,313 | 2,317 | 2,277 | 2,290 | 433,600 | 6 | 100% | 99% | 59% | ▲ | 100% | 99% | 101% | 98% | 102% |
20240925 | 2,286 | 2,296 | 2,255 | 2,284 | 344,400 | -7 | 100% | 100% | 79% | ▼ | 101% | 99% | 100% | 97% | 102% |
20240926 | 2,295 | 2,330 | 2,280 | 2,325 | 456,400 | 41 | 102% | 101% | 133% | ▲ | 100% | 99% | 100% | 99% | 104% |
20240927 | 2,294 | 2,308 | 2,274 | 2,292 | 423,800 | -33 | 99% | 100% | 93% | ▼ | 102% | 105% | 103% | 98% | 102% |
20240930 | 2,205 | 2,264 | 2,201 | 2,251 | 493,100 | -41 | 98% | 102% | 116% | ▼▼ | 100% | 102% | 100% | 96% | 100% |
20241001 | 2,264 | 2,289 | 2,263 | 2,266 | 385,100 | 15 | 101% | 100% | 78% | ▲ | 100% | 103% | 100% | 97% | 101% |
20241002 | 2,250 | 2,275 | 2,236 | 2,256 | 464,600 | -11 | 100% | 100% | 121% | ▼ | 99% | 101% | 98% | 96% | 101% |
20241003 | 2,292 | 2,313 | 2,265 | 2,273 | 525,900 | 17 | 101% | 99% | 113% | ▲ | 102% | 101% | 99% | 98% | 101% |
20241004 | 2,272 | 2,320 | 2,269 | 2,313 | 499,300 | 40 | 102% | 102% | 95% | ▲▲ | 99% | 99% | 96% | 99% | 103% |
20241007 | 2,330 | 2,332 | 2,304 | 2,309 | 448,500 | -4 | 100% | 99% | 90% | ▼ | 101% | 101% | 0% | 99% | 103% |
20241008 | 2,277 | 2,312 | 2,263 | 2,297 | 542,400 | -13 | 99% | 101% | 121% | ▼▼ | 100% | 98% | 0% | 99% | 102% |
20241009 | 2,311 | 2,326 | 2,293 | 2,305 | 275,800 | 9 | 100% | 100% | 51% | ▲ | 99% | 97% | 0% | 99% | 102% |
20241010 | 2,319 | 2,325 | 2,300 | 2,304 | 209,000 | -1 | 100% | 99% | 76% | ▼ | 100% | 98% | 0% | 99% | 102% |
20241011 | 2,297 | 2,297 | 2,284 | 2,295 | 284,500 | -10 | 100% | 100% | 136% | ▼▼ | 99% | 97% | 0% | 99% | 102% |
20241015 | 2,306 | 2,306 | 2,274 | 2,275 | 442,000 | -20 | 99% | 99% | 155% | ▼▼▼ | 100% | 99% | 0% | 98% | 101% |
20241016 | 2,255 | 2,278 | 2,245 | 2,254 | 258,200 | -21 | 99% | 100% | 58% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 100% |
20241017 | 2,265 | 2,265 | 2,250 | 2,255 | 206,000 | 1 | 100% | 100% | 80% | ▲ | 99% | 0% | 0% | 97% | 100% |
20241018 | 2,263 | 2,271 | 2,240 | 2,244 | 282,100 | -11 | 100% | 99% | 137% | ▼ | 99% | 0% | 0% | 97% | 100% |
20241021 | 2,256 | 2,268 | 2,239 | 2,240 | 252,000 | -4 | 100% | 99% | 89% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20241022 | 2,235 | 2,252 | 2,225 | 2,241 | 416,100 | 1 | 100% | 100% | 165% | ▲ | % | % | % | 96% | 100% |
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 | 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 |
---|---|---|---|---|---|
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 | 2024-10-22 23:24:04 |
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 |
5901 | 2 | 財務担当役員メッセージ|東洋製罐グループホールディングス株式会社 | 2024-06-15 00:05:54 |