| 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 | 363 | 367 | 360 | 363 | 9,000 | 2 | 101% | 100% | 92% | ▲▲▲▲▲ | 102% | 103% | 101% | 93% | 105% |
| 20240925 | 363 | 373 | 363 | 372 | 7,300 | 9 | 102% | 102% | 81% | ▲▲▲▲▲▲ | 100% | 99% | 96% | 95% | 108% |
| 20240926 | 378 | 378 | 371 | 377 | 9,200 | 5 | 101% | 100% | 126% | ▲▲▲▲▲▲▲ | 98% | 97% | 96% | 96% | 109% |
| 20240927 | 377 | 377 | 365 | 368 | 13,400 | -9 | 98% | 98% | 146% | ▼ | 103% | 103% | 102% | 94% | 106% |
| 20240930 | 352 | 363 | 352 | 363 | 19,700 | -5 | 99% | 103% | 147% | ▼▼ | 103% | 103% | 99% | 93% | 105% |
| 20241001 | 363 | 377 | 363 | 375 | 11,000 | 12 | 103% | 103% | 56% | ▲ | 98% | 100% | 97% | 98% | 108% |
| 20241002 | 373 | 373 | 365 | 365 | 9,500 | -10 | 97% | 98% | 86% | ▼ | 98% | 100% | 97% | 96% | 105% |
| 20241003 | 370 | 370 | 362 | 363 | 8,800 | -2 | 99% | 98% | 93% | ▼▼ | 99% | 100% | 98% | 96% | 105% |
| 20241004 | 367 | 368 | 363 | 364 | 3,900 | 1 | 100% | 99% | 44% | ▲ | 103% | 100% | 99% | 97% | 105% |
| 20241007 | 364 | 378 | 364 | 374 | 10,600 | 10 | 103% | 103% | 272% | ▲▲ | 99% | 97% | 97% | 99% | 108% |
| 20241008 | 372 | 378 | 368 | 369 | 9,500 | -5 | 99% | 99% | 90% | ▼ | 100% | 97% | 98% | 98% | 107% |
| 20241009 | 369 | 369 | 364 | 368 | 1,800 | -1 | 100% | 100% | 19% | ▼▼ | 99% | 98% | 99% | 98% | 106% |
| 20241010 | 366 | 367 | 361 | 363 | 5,000 | -5 | 99% | 99% | 278% | ▼▼▼ | 99% | 99% | 100% | 96% | 105% |
| 20241011 | 363 | 363 | 358 | 361 | 5,000 | -2 | 99% | 99% | 100% | ▼▼▼▼ | 99% | 100% | 100% | 96% | 103% |
| 20241015 | 361 | 361 | 356 | 356 | 6,400 | -5 | 99% | 99% | 128% | ▼▼▼▼▼ | 100% | 100% | 101% | 94% | 101% |
| 20241016 | 358 | 359 | 353 | 358 | 7,000 | 2 | 101% | 100% | 109% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20241017 | 358 | 361 | 358 | 359 | 2,100 | 1 | 100% | 100% | 30% | ▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241018 | 360 | 360 | 353 | 360 | 7,100 | 1 | 100% | 100% | 338% | ▲▲▲ | 99% | 99% | 101% | 95% | 101% |
| 20241021 | 360 | 362 | 355 | 358 | 6,300 | -2 | 99% | 99% | 89% | ▼ | 99% | 100% | 101% | 95% | 101% |
| 20241022 | 359 | 359 | 354 | 355 | 2,800 | -3 | 99% | 99% | 44% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241023 | 355 | 359 | 353 | 358 | 4,800 | 3 | 101% | 101% | 171% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241024 | 354 | 359 | 353 | 356 | 6,800 | -2 | 99% | 101% | 142% | ▼ | 100% | 97% | 101% | 94% | 100% |
| 20241025 | 355 | 356 | 354 | 354 | 4,700 | -2 | 99% | 100% | 69% | ▼▼ | 98% | 95% | 97% | 94% | 100% |
| 20241028 | 367 | 367 | 356 | 360 | 7,400 | 6 | 102% | 98% | 157% | ▲ | 100% | 98% | 100% | 96% | 102% |
| 20241029 | 357 | 360 | 356 | 356 | 8,400 | -4 | 99% | 100% | 114% | ▼ | 97% | 100% | 100% | 95% | 101% |
| 20241030 | 354 | 356 | 343 | 343 | 54,400 | -13 | 96% | 97% | 648% | ▼▼ | 101% | 103% | 104% | 92% | 100% |
| 20241031 | 343 | 346 | 341 | 346 | 10,600 | 3 | 101% | 101% | 19% | ▲ | 100% | 104% | 104% | 93% | 101% |
| 20241101 | 348 | 348 | 342 | 348 | 8,300 | 2 | 101% | 100% | 78% | ▲▲ | 100% | 104% | 103% | 93% | 101% |
| 20241105 | 349 | 350 | 342 | 350 | 6,100 | 2 | 101% | 100% | 73% | ▲▲▲ | 101% | 103% | 103% | 94% | 102% |
| 20241106 | 349 | 355 | 347 | 353 | 11,300 | 3 | 101% | 101% | 185% | ▲▲▲▲ | 100% | 101% | 102% | 96% | 103% |
| 20241107 | 353 | 354 | 348 | 354 | 6,900 | 1 | 100% | 100% | 61% | ▲▲▲▲▲ | 101% | 100% | 101% | 96% | 103% |
| 20241108 | 357 | 366 | 353 | 362 | 6,800 | 8 | 102% | 101% | 99% | ▲▲▲▲▲▲ | 100% | 96% | 100% | 100% | 106% |
| 20241111 | 360 | 360 | 355 | 359 | 4,500 | -3 | 99% | 100% | 66% | ▼ | 103% | 100% | 105% | 99% | 105% |
| 20241112 | 343 | 358 | 343 | 352 | 16,700 | -7 | 98% | 103% | 371% | ▼▼ | 101% | 98% | 102% | 97% | 103% |
| 20241113 | 353 | 360 | 352 | 357 | 4,200 | 5 | 101% | 101% | 25% | ▲ | 93% | 95% | 99% | 99% | 104% |
| 20241114 | 363 | 363 | 334 | 338 | 28,800 | -19 | 95% | 93% | 686% | ▼ | 102% | 106% | 107% | 93% | 100% |
| 20241115 | 336 | 350 | 336 | 344 | 17,200 | 6 | 102% | 102% | 60% | ▲ | 99% | 102% | 103% | 95% | 102% |
| 20241118 | 348 | 354 | 344 | 344 | 5,500 | 0 | 100% | 99% | 32% | -- | 102% | 104% | 106% | 95% | 102% |
| 20241119 | 339 | 350 | 339 | 346 | 5,500 | 2 | 101% | 102% | 100% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20241120 | 346 | 346 | 346 | 346 | 600 | 0 | 100% | 100% | 11% | -- | 101% | 99% | 101% | 96% | 102% |
| 20241121 | 353 | 355 | 344 | 355 | 13,700 | 9 | 103% | 101% | 2283% | ▲ | 99% | 101% | 101% | 98% | 105% |
| 20241122 | 354 | 354 | 350 | 350 | 3,300 | -5 | 99% | 99% | 24% | ▼ | 101% | 103% | 102% | 97% | 104% |
| 20241125 | 350 | 353 | 347 | 353 | 4,500 | 3 | 101% | 101% | 136% | ▲ | 99% | 102% | 101% | 98% | 104% |
| 20241126 | 355 | 355 | 350 | 350 | 4,800 | -3 | 99% | 99% | 107% | ▼ | 101% | 103% | 103% | 97% | 104% |
| 20241127 | 346 | 352 | 345 | 348 | 18,000 | -2 | 99% | 101% | 375% | ▼▼ | 103% | 103% | 103% | 96% | 103% |
| 20241128 | 348 | 357 | 346 | 357 | 11,000 | 9 | 103% | 103% | 61% | ▲ | 101% | 99% | 99% | 99% | 106% |
| 20241129 | 357 | 365 | 352 | 361 | 8,300 | 4 | 101% | 101% | 75% | ▲▲ | 99% | 98% | 98% | 100% | 107% |
| 20241202 | 361 | 365 | 356 | 356 | 12,700 | -5 | 99% | 99% | 153% | ▼ | 100% | 99% | 99% | 98% | 105% |
| 20241203 | 356 | 365 | 354 | 357 | 9,300 | 1 | 100% | 100% | 73% | ▲ | 99% | 101% | 99% | 99% | 106% |
| 20241204 | 355 | 356 | 344 | 352 | 12,700 | -5 | 99% | 99% | 137% | ▼ | 100% | 101% | 99% | 97% | 104% |
| 20241205 | 354 | 361 | 353 | 354 | 7,600 | 2 | 101% | 100% | 60% | ▲ | 99% | 101% | 99% | 98% | 105% |
| 20241206 | 354 | 355 | 348 | 351 | 8,500 | -3 | 99% | 99% | 112% | ▼ | 100% | 102% | 0% | 97% | 104% |
| 20241209 | 351 | 352 | 348 | 352 | 3,300 | 1 | 100% | 100% | 39% | ▲ | 102% | 101% | 0% | 98% | 104% |
| 20241210 | 350 | 360 | 348 | 358 | 6,600 | 6 | 102% | 102% | 200% | ▲▲ | 98% | 99% | 0% | 99% | 106% |
| 20241211 | 356 | 356 | 348 | 349 | 9,800 | -9 | 97% | 98% | 148% | ▼ | 102% | 101% | 0% | 97% | 103% |
| 20241212 | 350 | 357 | 350 | 357 | 3,200 | 8 | 102% | 102% | 33% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241213 | 357 | 358 | 352 | 355 | 8,100 | -2 | 99% | 99% | 253% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241216 | 357 | 357 | 348 | 353 | 6,700 | -2 | 99% | 99% | 83% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 352 | 353 | 346 | 350 | 51,200 | -3 | 99% | 99% | 764% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 352 | 353 | 350 | 352 | 4,500 | 2 | 101% | 100% | 9% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 351 | 353 | 350 | 350 | 4,400 | -2 | 99% | 100% | 98% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 355 | 355 | 350 | 350 | 10,900 | 0 | 100% | 99% | 248% | -- | % | % | % | 97% | 101% |
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 | 0 | 197,400 | 0 | 136,900 | 0 | 60,500 |
| 2024-12-06 | 0 | 193,400 | 0 | 137,000 | 0 | 56,400 |
| 2024-11-29 | 0 | 194,800 | 0 | 137,500 | 0 | 57,300 |
| 2024-11-22 | 0 | 195,900 | 0 | 137,900 | 0 | 58,000 |
| 2024-11-15 | 0 | 196,500 | 0 | 137,800 | 0 | 58,700 |
| 2024-11-08 | 0 | 203,400 | 0 | 148,600 | 0 | 54,800 |
| 2024-11-01 | 0 | 200,000 | 0 | 149,000 | 0 | 51,000 |
| 2024-10-25 | 0 | 191,900 | 0 | 149,500 | 0 | 42,400 |
| 2024-10-18 | 0 | 191,900 | 0 | 150,500 | 0 | 41,400 |
| 2024-10-11 | 0 | 189,300 | 0 | 150,600 | 0 | 38,700 |
| 2024-10-04 | 0 | 193,200 | 0 | 150,300 | 0 | 42,900 |
| 2024-09-27 | 0 | 195,800 | 0 | 152,500 | 0 | 43,300 |
| 2024-09-20 | 0 | 199,700 | 0 | 153,800 | 0 | 45,900 |
| 2024-09-13 | 0 | 203,600 | 0 | 154,000 | 0 | 49,600 |
| 2024-09-06 | 0 | 204,400 | 0 | 153,100 | 0 | 51,300 |
| 2024-08-30 | 0 | 191,200 | 0 | 146,100 | 0 | 45,100 |
| 2024-08-23 | 0 | 181,200 | 0 | 134,000 | 0 | 47,200 |
| 2024-08-16 | 0 | 177,400 | 0 | 132,900 | 0 | 44,500 |
| 2024-08-09 | 0 | 171,100 | 0 | 127,300 | 0 | 43,800 |
| 2024-08-02 | 0 | 186,700 | 0 | 129,200 | 0 | 57,500 |
| 2024-07-26 | 0 | 187,700 | 0 | 129,400 | 0 | 58,300 |
| 2024-07-19 | 0 | 192,100 | 0 | 129,900 | 0 | 62,200 |
| 2024-07-12 | 0 | 197,000 | 0 | 134,200 | 0 | 62,800 |
| 2024-07-05 | 0 | 185,500 | 0 | 133,900 | 0 | 51,600 |
| 2024-06-28 | 200 | 175,700 | 200 | 130,500 | 0 | 45,200 |
| 2024-06-21 | 0 | 180,500 | 0 | 128,800 | 0 | 51,700 |
| 2024-06-14 | 0 | 180,700 | 0 | 128,800 | 0 | 51,900 |
| 2024-06-07 | 0 | 181,500 | 0 | 128,800 | 0 | 52,700 |
| 2024-05-31 | 0 | 188,200 | 0 | 128,800 | 0 | 59,400 |
| 2024-05-24 | 0 | 189,600 | 0 | 128,700 | 0 | 60,900 |
| 2024-05-17 | 0 | 188,500 | 0 | 128,700 | 0 | 59,800 |
| 2024-05-10 | 0 | 213,500 | 0 | 129,300 | 0 | 84,200 |
| 2024-05-02 | 0 | 208,800 | 0 | 128,800 | 0 | 80,000 |
| 2024-04-26 | 0 | 213,200 | 0 | 129,200 | 0 | 84,000 |
| 2024-04-19 | 0 | 218,000 | 0 | 128,500 | 0 | 89,500 |
| 2024-04-12 | 0 | 220,600 | 0 | 128,400 | 0 | 92,200 |
| 2024-04-05 | 0 | 219,300 | 0 | 127,700 | 0 | 91,600 |
| 2024-03-29 | 0 | 217,500 | 0 | 128,600 | 0 | 88,900 |
| 2024-03-22 | 0 | 216,500 | 0 | 129,800 | 0 | 86,700 |
| 2024-03-15 | 0 | 211,500 | 0 | 126,500 | 0 | 85,000 |
| 2024-03-08 | 0 | 209,900 | 0 | 126,600 | 0 | 83,300 |
| 2024-03-01 | 0 | 204,400 | 0 | 126,900 | 0 | 77,500 |
| 2024-02-22 | 0 | 206,400 | 0 | 127,200 | 0 | 79,200 |
| 2024-02-16 | 0 | 204,700 | 0 | 127,800 | 0 | 76,900 |
| 2024-02-09 | 0 | 202,300 | 0 | 132,500 | 0 | 69,800 |
| 2024-02-02 | 0 | 208,400 | 0 | 135,900 | 0 | 72,500 |
| 2024-01-26 | 0 | 207,000 | 0 | 133,600 | 0 | 73,400 |
| 2024-01-19 | 0 | 203,800 | 0 | 133,700 | 0 | 70,100 |
| 2024-01-12 | 0 | 202,100 | 0 | 133,200 | 0 | 68,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 15:30 | 東京機 | 組織変更および人事異動に関するお知らせ |
| 20241111 | 17:00 | 東京機 | 営業外収益の計上に関するお知らせ |
| 20240828 | 15:00 | 東京機 | 当社に対する上告の提起及び上告受理申立てに関するお知らせ |
| 20240813 | 15:00 | 東京機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:30 | 東京機 | （開示事項の経過）訴訟の判決（控訴審）に関するお知らせ |
| 20240627 | 15:00 | 東京機 | 支配株主等に関する事項について |
| 20240626 | 15:00 | 東京機 | 人事異動に関するお知らせ |
| 20240528 | 15:00 | 東京機 | 親会社等の決算に関するお知らせ |
| 20240318 | 15:00 | 東京機 | （訂正）「人事異動に関するお知らせ」の一部訂正について |
| 20240315 | 15:00 | 東京機 | 人事異動に関するお知らせ |
| 20240213 | 15:00 | 東京機 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 17:00 | 東京機 | 当社に対する控訴の提起に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6335 | 1 | HOME | 東京機械製作所（TKS） | 2024-12-22 09:27:27 |
| 6335 | 2 | 第168期中間報告書（2024年4月1日から2024年9月30日まで） | 東京機械製作所（TKS） | 2024-12-10 22:29:36 |
| 6335 | 2 | 組織変更および人事異動に関するお知らせ | 東京機械製作所（TKS） | 2024-11-18 21:28:41 |
| 6335 | 2 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） | 東京機械製作所（TKS） | 2024-11-14 20:29:35 |
| 6335 | 2 | 業績予想の修正に関するお知らせ | 東京機械製作所（TKS） | 2024-11-13 20:28:44 |
| 6335 | 2 | 営業外収益の計上に関するお知らせ | 東京機械製作所（TKS） | 2024-11-11 19:29:01 |
| 6335 | 2 | （開示事項の経過）仮執行宣言付判決に基づく債権の回収状況等に関するお知らせ | 東京機械製作所（TKS） | 2024-08-29 20:30:04 |
| 6335 | 2 | 当社に対する上告の提起及び上告受理申立てに関するお知らせ | 東京機械製作所（TKS） | 2024-08-28 19:29:51 |
| 6335 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 東京機械製作所（TKS） | 2024-08-20 10:31:00 |
| 6335 | 2 | （開示事項の経過）訴訟の判決（控訴審）に関するお知らせ | 東京機械製作所（TKS） | 2024-07-31 23:28:44 |