| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,085 | 1,095 | 1,083 | 1,095 | 36,300 | 11 | 101% | 101% | 117% | ▲▲▲▲▲ | 100% | 100% | 101% | 98% | 106% |
| 20240925 | 1,099 | 1,105 | 1,088 | 1,095 | 30,400 | 0 | 100% | 100% | 84% | -- | 101% | 100% | 101% | 98% | 106% |
| 20240926 | 1,099 | 1,113 | 1,089 | 1,113 | 83,000 | 18 | 102% | 101% | 273% | ▲ | 99% | 100% | 99% | 100% | 108% |
| 20240927 | 1,119 | 1,119 | 1,093 | 1,112 | 54,100 | -1 | 100% | 99% | 65% | ▼ | 102% | 106% | 105% | 100% | 108% |
| 20240930 | 1,061 | 1,100 | 1,058 | 1,084 | 95,600 | -28 | 97% | 102% | 177% | ▼▼ | 101% | 103% | 102% | 97% | 105% |
| 20241001 | 1,094 | 1,112 | 1,090 | 1,100 | 46,000 | 16 | 101% | 101% | 48% | ▲ | 100% | 103% | 102% | 99% | 106% |
| 20241002 | 1,092 | 1,117 | 1,091 | 1,097 | 34,400 | -3 | 100% | 100% | 75% | ▼ | 101% | 100% | 102% | 99% | 106% |
| 20241003 | 1,112 | 1,136 | 1,101 | 1,120 | 59,600 | 23 | 102% | 101% | 173% | ▲ | 100% | 98% | 101% | 100% | 108% |
| 20241004 | 1,126 | 1,137 | 1,119 | 1,125 | 72,500 | 5 | 100% | 100% | 122% | ▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20241007 | 1,131 | 1,137 | 1,119 | 1,125 | 76,100 | 0 | 100% | 99% | 105% | -- | 99% | 100% | 103% | 100% | 109% |
| 20241008 | 1,116 | 1,127 | 1,109 | 1,109 | 117,600 | -16 | 99% | 99% | 155% | ▼ | 98% | 100% | 107% | 99% | 107% |
| 20241009 | 1,110 | 1,110 | 1,085 | 1,091 | 32,100 | -18 | 98% | 98% | 27% | ▼▼ | 100% | 100% | 108% | 97% | 106% |
| 20241010 | 1,100 | 1,105 | 1,095 | 1,103 | 26,300 | 12 | 101% | 100% | 82% | ▲ | 100% | 100% | 107% | 98% | 107% |
| 20241011 | 1,106 | 1,110 | 1,100 | 1,110 | 31,700 | 7 | 101% | 100% | 121% | ▲▲ | 100% | 100% | 107% | 99% | 107% |
| 20241015 | 1,110 | 1,127 | 1,099 | 1,111 | 102,400 | 1 | 100% | 100% | 323% | ▲▲▲ | 100% | 100% | 112% | 99% | 107% |
| 20241016 | 1,106 | 1,115 | 1,097 | 1,104 | 45,800 | -7 | 99% | 100% | 45% | ▼ | 100% | 100% | 113% | 98% | 106% |
| 20241017 | 1,100 | 1,111 | 1,100 | 1,104 | 64,100 | 0 | 100% | 100% | 140% | -- | 100% | 98% | 112% | 98% | 104% |
| 20241018 | 1,110 | 1,117 | 1,107 | 1,110 | 37,600 | 6 | 101% | 100% | 59% | ▲ | 100% | 98% | 112% | 99% | 103% |
| 20241021 | 1,110 | 1,112 | 1,107 | 1,111 | 59,600 | 1 | 100% | 100% | 159% | ▲▲ | 99% | 101% | 116% | 99% | 102% |
| 20241022 | 1,110 | 1,116 | 1,087 | 1,099 | 69,100 | -12 | 99% | 99% | 116% | ▼ | 99% | 102% | 117% | 98% | 101% |
| 20241023 | 1,096 | 1,108 | 1,085 | 1,087 | 62,100 | -12 | 99% | 99% | 90% | ▼▼ | 100% | 102% | 118% | 97% | 100% |
| 20241024 | 1,091 | 1,098 | 1,082 | 1,092 | 31,600 | 5 | 100% | 100% | 51% | ▲ | 100% | 103% | 118% | 97% | 101% |
| 20241025 | 1,093 | 1,096 | 1,085 | 1,091 | 47,400 | -1 | 100% | 100% | 150% | ▼ | 102% | 104% | 118% | 97% | 101% |
| 20241028 | 1,091 | 1,118 | 1,088 | 1,116 | 50,500 | 25 | 102% | 102% | 107% | ▲ | 100% | 103% | 116% | 99% | 103% |
| 20241029 | 1,111 | 1,116 | 1,105 | 1,110 | 43,200 | -6 | 99% | 100% | 86% | ▼ | 100% | 104% | 116% | 99% | 102% |
| 20241030 | 1,108 | 1,122 | 1,108 | 1,113 | 158,800 | 3 | 100% | 100% | 368% | ▲ | 102% | 106% | 115% | 99% | 102% |
| 20241031 | 1,113 | 1,136 | 1,113 | 1,131 | 29,000 | 18 | 102% | 102% | 18% | ▲▲ | 101% | 105% | 114% | 100% | 104% |
| 20241101 | 1,126 | 1,137 | 1,121 | 1,134 | 39,600 | 3 | 100% | 101% | 137% | ▲▲▲ | 101% | 102% | 113% | 100% | 104% |
| 20241105 | 1,136 | 1,145 | 1,120 | 1,145 | 66,200 | 11 | 101% | 101% | 167% | ▲▲▲▲ | 101% | 102% | 112% | 100% | 105% |
| 20241106 | 1,138 | 1,164 | 1,138 | 1,150 | 36,500 | 5 | 100% | 101% | 55% | ▲▲▲▲▲ | 103% | 108% | 111% | 100% | 106% |
| 20241107 | 1,150 | 1,189 | 1,145 | 1,183 | 86,100 | 33 | 103% | 103% | 236% | ▲▲▲▲▲▲ | 98% | 105% | 109% | 100% | 109% |
| 20241108 | 1,179 | 1,186 | 1,153 | 1,156 | 65,300 | -27 | 98% | 98% | 76% | ▼ | 101% | 109% | 111% | 98% | 106% |
| 20241111 | 1,146 | 1,161 | 1,146 | 1,160 | 61,500 | 4 | 100% | 101% | 94% | ▲ | 100% | 107% | 110% | 98% | 107% |
| 20241112 | 1,161 | 1,185 | 1,161 | 1,164 | 47,500 | 4 | 100% | 100% | 77% | ▲▲ | 103% | 107% | 105% | 98% | 107% |
| 20241113 | 1,205 | 1,252 | 1,175 | 1,239 | 222,300 | 75 | 106% | 103% | 468% | ▲▲▲ | 100% | 104% | 103% | 100% | 114% |
| 20241114 | 1,231 | 1,244 | 1,202 | 1,226 | 97,100 | -13 | 99% | 100% | 44% | ▼ | 101% | 102% | 101% | 99% | 113% |
| 20241115 | 1,230 | 1,248 | 1,212 | 1,248 | 71,900 | 22 | 102% | 101% | 74% | ▲ | 101% | 104% | 102% | 100% | 115% |
| 20241118 | 1,228 | 1,243 | 1,208 | 1,238 | 60,300 | -10 | 99% | 101% | 84% | ▼ | 104% | 104% | 101% | 99% | 114% |
| 20241119 | 1,232 | 1,292 | 1,220 | 1,285 | 127,200 | 47 | 104% | 104% | 211% | ▲ | 99% | 100% | 98% | 100% | 118% |
| 20241120 | 1,272 | 1,284 | 1,251 | 1,260 | 59,000 | -25 | 98% | 99% | 46% | ▼ | 100% | 101% | 99% | 98% | 116% |
| 20241121 | 1,260 | 1,266 | 1,241 | 1,259 | 56,300 | -1 | 100% | 100% | 95% | ▼▼ | 102% | 100% | 99% | 98% | 115% |
| 20241122 | 1,261 | 1,285 | 1,261 | 1,280 | 31,600 | 21 | 102% | 102% | 56% | ▲ | 99% | 98% | 98% | 100% | 117% |
| 20241125 | 1,293 | 1,300 | 1,274 | 1,274 | 74,400 | -6 | 100% | 99% | 235% | ▼ | 100% | 98% | 100% | 99% | 115% |
| 20241126 | 1,271 | 1,284 | 1,255 | 1,274 | 31,700 | 0 | 100% | 100% | 43% | -- | 98% | 97% | 100% | 99% | 115% |
| 20241127 | 1,274 | 1,274 | 1,238 | 1,250 | 53,100 | -24 | 98% | 98% | 168% | ▼ | 101% | 99% | 102% | 97% | 112% |
| 20241128 | 1,250 | 1,275 | 1,248 | 1,267 | 25,300 | 17 | 101% | 101% | 48% | ▲ | 99% | 99% | 101% | 99% | 112% |
| 20241129 | 1,261 | 1,267 | 1,246 | 1,246 | 18,200 | -21 | 98% | 99% | 72% | ▼ | 100% | 100% | 102% | 97% | 110% |
| 20241202 | 1,246 | 1,257 | 1,229 | 1,241 | 34,500 | -5 | 100% | 100% | 190% | ▼▼ | 100% | 100% | 102% | 97% | 108% |
| 20241203 | 1,241 | 1,255 | 1,239 | 1,239 | 23,600 | -2 | 100% | 100% | 68% | ▼▼▼ | 99% | 99% | 102% | 96% | 108% |
| 20241204 | 1,243 | 1,246 | 1,234 | 1,236 | 19,000 | -3 | 100% | 99% | 81% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 107% |
| 20241205 | 1,248 | 1,255 | 1,238 | 1,248 | 24,000 | 12 | 101% | 100% | 126% | ▲ | 100% | 100% | 103% | 97% | 108% |
| 20241206 | 1,240 | 1,243 | 1,233 | 1,238 | 20,300 | -10 | 99% | 100% | 85% | ▼ | 99% | 100% | 0% | 96% | 107% |
| 20241209 | 1,243 | 1,249 | 1,228 | 1,229 | 29,500 | -9 | 99% | 99% | 145% | ▼▼ | 99% | 100% | 0% | 96% | 106% |
| 20241210 | 1,244 | 1,247 | 1,230 | 1,235 | 28,000 | 6 | 100% | 99% | 95% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20241211 | 1,232 | 1,244 | 1,230 | 1,244 | 20,800 | 9 | 101% | 101% | 74% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,245 | 1,255 | 1,238 | 1,241 | 24,000 | -3 | 100% | 100% | 115% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241213 | 1,231 | 1,241 | 1,230 | 1,234 | 20,600 | -7 | 99% | 100% | 86% | ▼▼ | 100% | 103% | 0% | 96% | 100% |
| 20241216 | 1,234 | 1,244 | 1,233 | 1,239 | 19,800 | 5 | 100% | 100% | 96% | ▲ | 101% | 103% | 0% | 96% | 101% |
| 20241217 | 1,232 | 1,244 | 1,232 | 1,239 | 24,700 | 0 | 100% | 101% | 125% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,239 | 1,249 | 1,239 | 1,241 | 13,600 | 2 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 1,240 | 1,244 | 1,236 | 1,243 | 13,700 | 2 | 100% | 100% | 101% | ▲▲ | 102% | 0% | 0% | 97% | 101% |
| 20241220 | 1,245 | 1,277 | 1,245 | 1,271 | 58,500 | 28 | 102% | 102% | 427% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,500 | 196,700 | 200 | 122,400 | 3,300 | 74,300 |
| 2024-12-06 | 2,800 | 197,600 | 200 | 121,800 | 2,600 | 75,800 |
| 2024-11-29 | 2,800 | 203,300 | 200 | 121,600 | 2,600 | 81,700 |
| 2024-11-22 | 4,200 | 256,700 | 200 | 163,500 | 4,000 | 93,200 |
| 2024-11-15 | 3,300 | 243,100 | 200 | 142,700 | 3,100 | 100,400 |
| 2024-11-08 | 1,600 | 245,900 | 200 | 155,300 | 1,400 | 90,600 |
| 2024-11-01 | 1,000 | 242,000 | 200 | 158,400 | 800 | 83,600 |
| 2024-10-25 | 1,200 | 243,100 | 200 | 160,200 | 1,000 | 82,900 |
| 2024-10-18 | 1,100 | 246,500 | 200 | 159,100 | 900 | 87,400 |
| 2024-10-11 | 1,100 | 208,700 | 200 | 120,100 | 900 | 88,600 |
| 2024-10-04 | 2,700 | 205,200 | 200 | 118,800 | 2,500 | 86,400 |
| 2024-09-27 | 1,800 | 199,300 | 200 | 118,800 | 1,600 | 80,500 |
| 2024-09-20 | 1,500 | 228,300 | 200 | 147,200 | 1,300 | 81,100 |
| 2024-09-13 | 800 | 230,200 | 200 | 146,800 | 600 | 83,400 |
| 2024-09-06 | 300 | 221,900 | 200 | 140,600 | 100 | 81,300 |
| 2024-08-30 | 800 | 173,400 | 200 | 84,900 | 600 | 88,500 |
| 2024-08-23 | 400 | 180,500 | 200 | 85,300 | 200 | 95,200 |
| 2024-08-16 | 600 | 168,900 | 200 | 84,600 | 400 | 84,300 |
| 2024-08-09 | 1,100 | 171,000 | 200 | 88,300 | 900 | 82,700 |
| 2024-08-02 | 1,100 | 213,100 | 300 | 97,900 | 800 | 115,200 |
| 2024-07-26 | 2,500 | 201,000 | 300 | 92,000 | 2,200 | 109,000 |
| 2024-07-19 | 1,000 | 198,100 | 300 | 89,500 | 700 | 108,600 |
| 2024-07-12 | 1,000 | 173,800 | 300 | 79,800 | 700 | 94,000 |
| 2024-07-05 | 1,300 | 169,900 | 300 | 75,900 | 1,000 | 94,000 |
| 2024-06-28 | 1,600 | 166,400 | 300 | 73,200 | 1,300 | 93,200 |
| 2024-06-21 | 1,900 | 180,500 | 300 | 83,500 | 1,600 | 97,000 |
| 2024-06-14 | 2,000 | 186,400 | 300 | 84,500 | 1,700 | 101,900 |
| 2024-06-07 | 1,700 | 181,400 | 300 | 83,000 | 1,400 | 98,400 |
| 2024-05-31 | 2,000 | 182,400 | 300 | 82,100 | 1,700 | 100,300 |
| 2024-05-24 | 1,900 | 170,500 | 300 | 69,300 | 1,600 | 101,200 |
| 2024-05-17 | 2,000 | 166,700 | 300 | 68,400 | 1,700 | 98,300 |
| 2024-05-10 | 700 | 131,700 | 300 | 60,500 | 400 | 71,200 |
| 2024-05-02 | 1,200 | 134,800 | 300 | 62,700 | 900 | 72,100 |
| 2024-04-26 | 1,500 | 138,700 | 300 | 65,600 | 1,200 | 73,100 |
| 2024-04-19 | 700 | 160,900 | 300 | 68,800 | 400 | 92,100 |
| 2024-04-12 | 1,300 | 151,100 | 300 | 70,500 | 1,000 | 80,600 |
| 2024-04-05 | 1,600 | 185,500 | 300 | 73,500 | 1,300 | 112,000 |
| 2024-03-29 | 3,600 | 156,100 | 300 | 72,800 | 3,300 | 83,300 |
| 2024-03-22 | 4,600 | 162,300 | 300 | 73,500 | 4,300 | 88,800 |
| 2024-03-15 | 4,700 | 170,900 | 300 | 75,400 | 4,400 | 95,500 |
| 2024-03-08 | 5,200 | 133,100 | 300 | 63,400 | 4,900 | 69,700 |
| 2024-03-01 | 6,100 | 118,000 | 300 | 58,700 | 5,800 | 59,300 |
| 2024-02-22 | 7,800 | 111,700 | 300 | 46,500 | 7,500 | 65,200 |
| 2024-02-16 | 10,000 | 100,600 | 300 | 45,300 | 9,700 | 55,300 |
| 2024-02-09 | 3,300 | 118,700 | 300 | 57,500 | 3,000 | 61,200 |
| 2024-02-02 | 2,500 | 112,300 | 300 | 56,000 | 2,200 | 56,300 |
| 2024-01-26 | 2,300 | 100,100 | 300 | 57,500 | 2,000 | 42,600 |
| 2024-01-19 | 2,700 | 99,200 | 400 | 56,600 | 2,300 | 42,600 |
| 2024-01-12 | 3,900 | 104,800 | 400 | 57,200 | 3,500 | 47,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-18 | MERRILL LYNCH INTERNATIONAL | 81,137 | 0.49% | ▼ | -4,000 | 1,291 | 1,329 | 1,291 | 1,328 | 63,600 |
| 2024-06-17 | MERRILL LYNCH INTERNATIONAL | 85,137 | 0.52% | ▼ | -1,300 | 1,295 | 1,296 | 1,271 | 1,292 | 71,900 |
| 2024-06-13 | MERRILL LYNCH INTERNATIONAL | 86,437 | 0.53% | ▲ | 1,200 | 1,281 | 1,283 | 1,261 | 1,271 | 42,200 |
| 2024-06-12 | MERRILL LYNCH INTERNATIONAL | 85,237 | 0.52% | ▼ | -5,400 | 1,298 | 1,301 | 1,276 | 1,276 | 43,400 |
| 2024-06-11 | MERRILL LYNCH INTERNATIONAL | 90,637 | 0.55% | ▼ | -1,800 | 1,304 | 1,308 | 1,298 | 1,298 | 26,400 |
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 92,437 | 0.56% | ▼ | -7,200 | 1,280 | 1,306 | 1,280 | 1,306 | 29,700 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 99,637 | 0.61% | ▲ | 1,600 | 1,281 | 1,291 | 1,275 | 1,284 | 25,500 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 98,037 | 0.60% | ▲ | 2,100 | 1,306 | 1,313 | 1,290 | 1,290 | 32,400 |
| 2024-06-03 | MERRILL LYNCH INTERNATIONAL | 95,937 | 0.58% | ▼ | -1,600 | 1,325 | 1,327 | 1,309 | 1,313 | 37,100 |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 97,537 | 0.59% | ▼ | -100 | 1,305 | 1,320 | 1,305 | 1,319 | 23,700 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 97,637 | 0.60% | ▲ | 4,600 | 1,288 | 1,305 | 1,288 | 1,305 | 31,400 |
| 2024-05-29 | MERRILL LYNCH INTERNATIONAL | 93,037 | 0.57% | ▲ | 4,400 | 1,293 | 1,304 | 1,293 | 1,300 | 50,600 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 88,637 | 0.54% | ▲ | 5,000 | 1,314 | 1,315 | 1,293 | 1,293 | 32,300 |
| 2024-05-27 | MERRILL LYNCH INTERNATIONAL | 83,637 | 0.51% | ▲ | 1,308 | 1,318 | 1,298 | 1,303 | 55,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 東製綱 | 自己株式取得状況に関するお知らせ |
| 20241112 | 15:30 | 東製綱 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:30 | 東製綱 | 2025年３月期 配当予想の修正(増配)に関するお知らせ |
| 20241112 | 15:30 | 東製綱 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 15:30 | 東製綱 | 完全子会社の吸収合併(簡易合併)および債権放棄に関するお知らせ |
| 20240822 | 15:00 | 東製綱 | 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 |
| 20240808 | 15:00 | 東製綱 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 15:50 | 東製綱 | 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 |
| 20240215 | 15:00 | 東製綱 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240201 | 15:00 | 東製綱 | 自己株式取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5981 | 1 | 東京製綱株式会社 | 2024-12-22 09:22:41 |
| 5981 | 2 | 営業報告 | 東京製綱 | 2024-06-19 05:23:29 |
| 5981 | 2 | 有価証券報告書 | 東京製綱 | 2024-06-19 05:23:28 |
| 5981 | 2 | 決算短信 | 東京製綱 | 2024-06-19 05:23:27 |
| 5981 | 2 | 実績と業績見通し(連結) | 東京製綱 | 2024-06-19 05:23:26 |
| 5981 | 2 | セグメント情報(連結) | 東京製綱 | 2024-06-19 05:23:24 |
| 5981 | 2 | 財務ハイライト(連結) | 東京製綱 | 2024-06-19 05:23:23 |
| 5981 | 2 | 株主・株式情報 | 東京製綱 | 2024-06-14 12:30:22 |
| 5981 | 2 | 電子公告 | 東京製綱 | 2024-06-14 12:30:21 |
| 5981 | 2 | IRカレンダー | 東京製綱 | 2024-06-14 12:30:20 |