| 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 | 797 | 801 | 784 | 784 | 191,200 | -25 | 97% | 98% | 136% | ▼▼ | 99% | 103% | 91% | 88% | 100% |
| 20240726 | 793 | 796 | 772 | 784 | 199,000 | 0 | 100% | 99% | 104% | -- | 102% | 99% | 91% | 89% | 100% |
| 20240729 | 794 | 808 | 787 | 806 | 70,400 | 22 | 103% | 102% | 35% | ▲ | 100% | 88% | 91% | 92% | 103% |
| 20240730 | 809 | 813 | 797 | 806 | 106,800 | 0 | 100% | 100% | 152% | -- | 102% | 85% | 92% | 94% | 103% |
| 20240731 | 801 | 816 | 790 | 816 | 109,900 | 10 | 101% | 102% | 103% | ▲ | 96% | 83% | 90% | 95% | 104% |
| 20240801 | 817 | 817 | 776 | 784 | 164,400 | -32 | 96% | 96% | 150% | ▼ | 95% | 90% | 98% | 91% | 100% |
| 20240802 | 750 | 751 | 712 | 712 | 372,200 | -72 | 91% | 95% | 226% | ▼▼ | 94% | 103% | 118% | 83% | 100% |
| 20240805 | 637 | 654 | 593 | 600 | 508,000 | -112 | 84% | 94% | 136% | ▼▼▼ | 104% | 102% | 116% | 70% | 100% |
| 20240806 | 650 | 687 | 650 | 679 | 376,500 | 79 | 113% | 104% | 74% | ▲ | 104% | 103% | 116% | 80% | 113% |
| 20240807 | 650 | 700 | 645 | 675 | 442,900 | -4 | 99% | 104% | 118% | ▼ | 100% | 105% | 115% | 79% | 113% |
| 20240808 | 655 | 694 | 650 | 657 | 417,300 | -18 | 97% | 100% | 94% | ▼▼ | 99% | 108% | 113% | 77% | 110% |
| 20240809 | 667 | 680 | 641 | 659 | 272,800 | 2 | 100% | 99% | 65% | ▲ | 101% | 109% | 114% | 77% | 110% |
| 20240813 | 660 | 673 | 653 | 665 | 227,800 | 6 | 101% | 101% | 84% | ▲▲ | 101% | 106% | 113% | 78% | 111% |
| 20240814 | 665 | 673 | 658 | 670 | 212,900 | 5 | 101% | 101% | 93% | ▲▲▲ | 101% | 106% | 111% | 79% | 112% |
| 20240815 | 682 | 695 | 678 | 690 | 251,300 | 20 | 103% | 101% | 118% | ▲▲▲▲ | 102% | 102% | 106% | 81% | 115% |
| 20240816 | 708 | 721 | 704 | 721 | 177,800 | 31 | 104% | 102% | 71% | ▲▲▲▲▲ | 99% | 102% | 106% | 86% | 120% |
| 20240819 | 711 | 719 | 700 | 705 | 160,100 | -16 | 98% | 99% | 90% | ▼ | 99% | 101% | 104% | 85% | 118% |
| 20240820 | 712 | 715 | 705 | 707 | 98,100 | 2 | 100% | 99% | 61% | ▲ | 100% | 102% | 98% | 85% | 118% |
| 20240821 | 722 | 761 | 714 | 720 | 947,000 | 13 | 102% | 100% | 965% | ▲▲ | 99% | 101% | 99% | 88% | 120% |
| 20240822 | 729 | 736 | 717 | 724 | 297,700 | 4 | 101% | 99% | 31% | ▲▲▲ | 99% | 100% | 101% | 89% | 121% |
| 20240823 | 724 | 726 | 715 | 720 | 176,300 | -4 | 99% | 99% | 59% | ▼ | 100% | 102% | 102% | 88% | 120% |
| 20240826 | 717 | 724 | 711 | 720 | 132,500 | 0 | 100% | 100% | 75% | -- | 102% | 105% | 101% | 88% | 120% |
| 20240827 | 721 | 738 | 716 | 735 | 135,400 | 15 | 102% | 102% | 102% | ▲ | 100% | 103% | 104% | 90% | 123% |
| 20240828 | 729 | 732 | 721 | 726 | 125,100 | -9 | 99% | 100% | 92% | ▼ | 100% | 102% | 105% | 89% | 121% |
| 20240829 | 726 | 730 | 720 | 726 | 157,900 | 0 | 100% | 100% | 126% | -- | 100% | 97% | 104% | 93% | 121% |
| 20240830 | 729 | 731 | 722 | 729 | 121,400 | 3 | 100% | 100% | 77% | ▲ | 102% | 96% | 103% | 99% | 122% |
| 20240902 | 740 | 759 | 738 | 754 | 290,500 | 25 | 103% | 102% | 239% | ▲▲ | 98% | 91% | 100% | 100% | 126% |
| 20240903 | 761 | 764 | 742 | 742 | 163,900 | -12 | 98% | 98% | 56% | ▼ | 98% | 95% | 106% | 98% | 113% |
| 20240904 | 717 | 719 | 704 | 705 | 278,000 | -37 | 95% | 98% | 170% | ▼▼ | 101% | 96% | 108% | 94% | 107% |
| 20240905 | 702 | 722 | 699 | 707 | 219,800 | 2 | 100% | 101% | 79% | ▲ | 96% | 95% | 108% | 94% | 108% |
| 20240906 | 718 | 718 | 686 | 689 | 177,000 | -18 | 97% | 96% | 81% | ▼ | 101% | 101% | 115% | 91% | 105% |
| 20240909 | 675 | 682 | 666 | 679 | 157,300 | -10 | 99% | 101% | 89% | ▼▼ | 99% | 102% | 114% | 90% | 102% |
| 20240910 | 681 | 684 | 671 | 675 | 115,000 | -4 | 99% | 99% | 73% | ▼▼▼ | 99% | 106% | 116% | 90% | 101% |
| 20240911 | 672 | 683 | 659 | 668 | 144,400 | -7 | 99% | 99% | 126% | ▼▼▼▼ | 100% | 106% | 114% | 89% | 100% |
| 20240912 | 682 | 689 | 673 | 681 | 105,200 | 13 | 102% | 100% | 73% | ▲ | 100% | 108% | 115% | 90% | 102% |
| 20240913 | 677 | 682 | 673 | 676 | 110,700 | -5 | 99% | 100% | 105% | ▼ | 102% | 106% | 113% | 90% | 101% |
| 20240917 | 686 | 722 | 686 | 698 | 295,900 | 22 | 103% | 102% | 267% | ▲ | 100% | 103% | 110% | 93% | 104% |
| 20240918 | 708 | 713 | 701 | 710 | 132,400 | 12 | 102% | 100% | 45% | ▲▲ | 101% | 106% | 109% | 94% | 106% |
| 20240919 | 715 | 729 | 710 | 721 | 149,700 | 11 | 102% | 101% | 113% | ▲▲▲ | 100% | 104% | 106% | 96% | 108% |
| 20240920 | 730 | 737 | 723 | 730 | 168,700 | 9 | 101% | 100% | 113% | ▲▲▲▲ | 98% | 103% | 105% | 97% | 109% |
| 20240924 | 733 | 733 | 717 | 717 | 153,600 | -13 | 98% | 98% | 91% | ▼ | 102% | 104% | 107% | 95% | 107% |
| 20240925 | 717 | 733 | 717 | 731 | 156,100 | 14 | 102% | 102% | 102% | ▲ | 102% | 100% | 103% | 97% | 109% |
| 20240926 | 746 | 760 | 741 | 760 | 223,900 | 29 | 104% | 102% | 143% | ▲▲ | 99% | 99% | 101% | 100% | 114% |
| 20240927 | 763 | 769 | 749 | 758 | 182,500 | -2 | 100% | 99% | 82% | ▼ | 100% | 104% | 105% | 100% | 113% |
| 20240930 | 728 | 739 | 725 | 726 | 180,200 | -32 | 96% | 100% | 99% | ▼▼ | 103% | 107% | 105% | 96% | 109% |
| 20241001 | 729 | 754 | 729 | 748 | 107,700 | 22 | 103% | 103% | 60% | ▲ | 99% | 104% | 103% | 98% | 112% |
| 20241002 | 744 | 751 | 735 | 738 | 101,400 | -10 | 99% | 99% | 94% | ▼ | 98% | 100% | 101% | 97% | 110% |
| 20241003 | 764 | 768 | 751 | 752 | 117,700 | 14 | 102% | 98% | 116% | ▲ | 99% | 100% | 101% | 99% | 113% |
| 20241004 | 764 | 765 | 753 | 757 | 110,900 | 5 | 101% | 99% | 94% | ▲▲ | 101% | 100% | 98% | 100% | 113% |
| 20241007 | 769 | 784 | 763 | 777 | 240,900 | 20 | 103% | 101% | 217% | ▲▲▲ | 99% | 100% | 0% | 100% | 116% |
| 20241008 | 769 | 784 | 764 | 764 | 193,200 | -13 | 98% | 99% | 80% | ▼ | 99% | 98% | 0% | 98% | 114% |
| 20241009 | 771 | 771 | 753 | 763 | 149,900 | -1 | 100% | 99% | 78% | ▼▼ | 99% | 99% | 0% | 98% | 114% |
| 20241010 | 774 | 774 | 760 | 763 | 130,800 | 0 | 100% | 99% | 87% | -- | 100% | 99% | 0% | 98% | 114% |
| 20241011 | 770 | 781 | 767 | 769 | 166,600 | 6 | 101% | 100% | 127% | ▲ | 97% | 99% | 0% | 99% | 114% |
| 20241015 | 777 | 777 | 754 | 756 | 180,900 | -13 | 98% | 97% | 109% | ▼ | 100% | 102% | 0% | 97% | 112% |
| 20241016 | 755 | 767 | 748 | 757 | 90,200 | 1 | 100% | 100% | 50% | ▲ | 100% | 98% | 0% | 97% | 108% |
| 20241017 | 762 | 768 | 758 | 765 | 99,400 | 8 | 101% | 100% | 110% | ▲▲ | 99% | 0% | 0% | 98% | 108% |
| 20241018 | 769 | 769 | 758 | 763 | 81,700 | -2 | 100% | 99% | 82% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241021 | 764 | 773 | 760 | 768 | 123,800 | 5 | 101% | 101% | 152% | ▲ | 98% | 0% | 0% | 99% | 107% |
| 20241022 | 763 | 766 | 746 | 750 | 153,900 | -18 | 98% | 98% | 124% | ▼ | % | % | % | 97% | 105% |
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 | 25,700 | 544,800 | 1,700 | 220,200 | 24,000 | 324,600 |
| 2024-10-11 | 30,200 | 506,900 | 1,200 | 188,100 | 29,000 | 318,800 |
| 2024-10-04 | 22,600 | 487,800 | 200 | 164,300 | 22,400 | 323,500 |
| 2024-09-27 | 24,600 | 501,900 | 200 | 164,100 | 24,400 | 337,800 |
| 2024-09-20 | 15,200 | 500,000 | 300 | 151,600 | 14,900 | 348,400 |
| 2024-09-13 | 11,000 | 516,000 | 300 | 152,300 | 10,700 | 363,700 |
| 2024-09-06 | 13,000 | 523,000 | 200 | 152,100 | 12,800 | 370,900 |
| 2024-08-30 | 16,700 | 511,700 | 1,100 | 148,700 | 15,600 | 363,000 |
| 2024-08-23 | 13,800 | 569,400 | 100 | 164,600 | 13,700 | 404,800 |
| 2024-08-16 | 20,000 | 477,600 | 100 | 146,600 | 19,900 | 331,000 |
| 2024-08-09 | 18,400 | 497,400 | 200 | 166,900 | 18,200 | 330,500 |
| 2024-08-02 | 10,300 | 611,400 | 300 | 173,900 | 10,000 | 437,500 |
| 2024-07-26 | 12,600 | 656,000 | 300 | 205,900 | 12,300 | 450,100 |
| 2024-07-19 | 17,600 | 624,600 | 300 | 203,000 | 17,300 | 421,600 |
| 2024-07-12 | 22,200 | 607,400 | 300 | 211,100 | 21,900 | 396,300 |
| 2024-07-05 | 18,900 | 611,000 | 200 | 184,700 | 18,700 | 426,300 |
| 2024-06-28 | 21,000 | 605,600 | 300 | 203,300 | 20,700 | 402,300 |
| 2024-06-21 | 24,400 | 686,300 | 200 | 270,400 | 24,200 | 415,900 |
| 2024-06-14 | 26,300 | 627,100 | 300 | 274,200 | 26,000 | 352,900 |
| 2024-06-07 | 25,100 | 525,600 | 200 | 184,100 | 24,900 | 341,500 |
| 2024-05-31 | 43,800 | 432,000 | 800 | 177,100 | 43,000 | 254,900 |
| 2024-05-24 | 61,700 | 416,400 | 800 | 185,600 | 60,900 | 230,800 |
| 2024-05-17 | 138,200 | 492,600 | 7,300 | 207,100 | 130,900 | 285,500 |
| 2024-05-10 | 59,800 | 526,400 | 6,700 | 213,000 | 53,100 | 313,400 |
| 2024-05-02 | 62,500 | 522,900 | 6,800 | 221,600 | 55,700 | 301,300 |
| 2024-04-26 | 48,100 | 513,800 | 800 | 229,000 | 47,300 | 284,800 |
| 2024-04-19 | 49,000 | 481,400 | 700 | 226,300 | 48,300 | 255,100 |
| 2024-04-12 | 78,300 | 495,200 | 1,000 | 229,200 | 77,300 | 266,000 |
| 2024-04-05 | 64,200 | 482,000 | 3,700 | 239,300 | 60,500 | 242,700 |
| 2024-03-29 | 93,000 | 445,200 | 3,800 | 241,800 | 89,200 | 203,400 |
| 2024-03-22 | 95,900 | 459,500 | 3,900 | 235,000 | 92,000 | 224,500 |
| 2024-03-15 | 92,000 | 402,600 | 900 | 228,300 | 91,100 | 174,300 |
| 2024-03-08 | 144,800 | 460,100 | 1,000 | 298,100 | 143,800 | 162,000 |
| 2024-03-01 | 144,100 | 503,800 | 900 | 306,200 | 143,200 | 197,600 |
| 2024-02-22 | 84,300 | 491,300 | 300 | 268,600 | 84,000 | 222,700 |
| 2024-02-16 | 124,800 | 426,800 | 500 | 258,400 | 124,300 | 168,400 |
| 2024-02-09 | 124,100 | 484,600 | 500 | 266,700 | 123,600 | 217,900 |
| 2024-02-02 | 95,800 | 489,800 | 900 | 276,000 | 94,900 | 213,800 |
| 2024-01-26 | 84,900 | 530,600 | 900 | 283,500 | 84,000 | 247,100 |
| 2024-01-19 | 116,700 | 416,800 | 500 | 235,900 | 116,200 | 180,900 |
| 2024-01-12 | 129,100 | 469,000 | 600 | 254,800 | 128,500 | 214,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | Diversified Select Opportunities Capital Management, LLC | 199,300 | 0.51% | ▲ | 10,100 | 717 | 719 | 704 | 705 | 278,000 |
| 2024-09-03 | Diversified Select Opportunities Capital Management, LLC | 189,200 | 0.49% | ▼ | -13,500 | 761 | 764 | 742 | 742 | 163,900 |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,579 | 0.42% | ▼ | -29,341 | 740 | 759 | 738 | 754 | 290,500 |
| 2024-08-07 | Diversified Select Opportunities Capital Management, LLC | 202,700 | 0.52% | ▼ | -62,600 | 650 | 700 | 645 | 675 | 442,900 |
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 265,300 | 0.68% | ▼ | -5,400 | 637 | 654 | 593 | 600 | 508,000 |
| 2024-07-31 | Diversified Select Opportunities Capital Management, LLC | 270,700 | 0.70% | ▲ | 31,600 | 801 | 816 | 790 | 816 | 109,900 |
| 2024-07-11 | Diversified Select Opportunities Capital Management, LLC | 239,100 | 0.62% | ▲ | 39,000 | 845 | 847 | 829 | 838 | 257,200 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 193,920 | 0.50% | ▲ | 867 | 876 | 863 | 868 | 128,600 | |
| 2024-06-06 | Diversified Select Opportunities Capital Management, LLC | 200,100 | 0.51% | ▲ | 7,600 | 902 | 903 | 870 | 871 | 232,100 |
| 2024-06-04 | Diversified Select Opportunities Capital Management, LLC | 192,500 | 0.49% | ▼ | -3,100 | 918 | 928 | 906 | 909 | 198,400 |
| 2024-05-30 | Diversified Select Opportunities Capital Management, LLC | 195,600 | 0.50% | ▲ | 21,200 | 938 | 947 | 912 | 931 | 244,300 |
| 2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 174,400 | 0.45% | ▼ | -86,700 | 1,010 | 1,070 | 1,005 | 1,047 | 1,358,400 |
| 2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 261,100 | 0.67% | ▼ | -30,900 | 885 | 1,034 | 865 | 1,034 | 1,822,400 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 292,000 | 0.75% | ▲ | 73,200 | 905 | 905 | 877 | 884 | 303,300 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 218,800 | 0.56% | ▲ | 908 | 912 | 886 | 907 | 248,000 | |
| 2024-03-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -253,293 | 976 | 978 | 959 | 959 | 227,300 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -252,493 | 969 | 976 | 950 | 974 | 374,800 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 253,293 | 0.65% | ▲ | 969 | 976 | 950 | 974 | 374,800 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 252,493 | 0.65% | ▼ | -249,482 | 885 | 891 | 872 | 885 | 302,800 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 501,975 | 1.30% | ▲ | 800 | 905 | 914 | 873 | 882 | 324,300 |
| 2024-03-06 | J.P. MORGAN SECURITIES PLC | 501,175 | 1.29% | ▼ | -1,200 | 919 | 938 | 910 | 924 | 344,400 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 502,375 | 1.30% | ▲ | 502,375 | 893 | 932 | 890 | 920 | 406,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 11:30 | 洋エンジ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 11:30 | 洋エンジ | 2025年3月期 第1四半期（FY2024-1Q）決算概要 |
| 20240808 | 11:30 | 洋エンジ | 特別利益（段階取得に係る差益）及び特別損失（のれん減損損失）の計上に関するお知らせ |
| 20240613 | 11:30 | 洋エンジ | 役員の異動に関するお知らせ |
| 20240515 | 11:30 | 洋エンジ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240515 | 11:30 | 洋エンジ | 2024年３月期 (FY2023) 決算概要 |
| 20240515 | 11:30 | 洋エンジ | 2024年３月期本決算 (FY2023) 経営概況 |
| 20240515 | 11:30 | 洋エンジ | 業績予想と実績の差異に関するお知らせ |
| 20240515 | 11:30 | 洋エンジ | 定款の一部変更に関するお知らせ |
| 20240425 | 11:30 | 洋エンジ | 持分法適用関連会社の連結子会社化に関するお知らせ |
| 20240321 | 11:30 | 洋エンジ | 期末配当予想の修正 (復配) に関するお知らせ |
| 20240222 | 11:30 | 洋エンジ | 代表取締役および役員の異動に関するお知らせ |
| 20240208 | 11:30 | 洋エンジ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 11:30 | 洋エンジ | 2024年３月期 第３四半期決算 決算概要 |
| 20240208 | 16:30 | 洋エンジ | （訂正）「当社固定資産の譲渡及び特別利益の計上並びに2024年３月期通期連結業績予想の修正に関するお知らせ」の一部訂正について |
| 20240125 | 11:30 | 洋エンジ | 当社固定資産の譲渡及び特別利益の計上並びに2024年３月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6330 | 1 | 東洋エンジニアリング株式会社 | 2024-10-23 00:21:09 |
| 6330 | 2 | 第69期定時株主総会決議ご通知 | 2024-06-28 23:35:05 |
| 6330 | 2 | 投資家情報 | 東洋エンジニアリング株式会社 | 2024-06-21 17:31:05 |
| 6330 | 2 | 電子公告 | 東洋エンジニアリング株式会社 | 2024-06-18 08:07:25 |
| 6330 | 2 | 株式関連・株主総会 | 東洋エンジニアリング株式会社 | 2024-06-18 08:07:23 |
| 6330 | 2 | 統合報告書 | 東洋エンジニアリング株式会社 | 2024-06-18 08:07:22 |
| 6330 | 2 | 投資家情報 | 東洋エンジニアリング株式会社 | 2024-06-14 12:58:55 |
| 6330 | 3 | 本社移転 新事務所での業務開始日のお知らせ＜English follows＞ | 東洋エンジニアリング株式会社のプレスリリース | 2024-10-11 18:28:55 |
| 6330 | 3 | ニュース | 東洋エンジニアリング株式会社 | 2024-10-02 00:29:42 |
| 6330 | 3 | 「CCUS WORLD ～CO₂の分離・回収・利用・貯蔵 技術展～」に出展のお知らせ | 東洋エンジニアリング株式会社のプレスリリース | 2024-09-26 20:29:46 |