| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241004 | 1,982 | 1,986 | 1,975 | 1,980 | 110,800 | 10 | 101% | 100% | 125% | ▲▲ | 100% | 98% | 108% | 98% | 105% |
| 20241007 | 2,005 | 2,020 | 1,997 | 2,014 | 161,400 | 34 | 102% | 100% | 146% | ▲▲▲ | 99% | 99% | 109% | 99% | 107% |
| 20241008 | 1,994 | 1,998 | 1,963 | 1,971 | 125,200 | -43 | 98% | 99% | 78% | ▼ | 99% | 99% | 110% | 97% | 105% |
| 20241009 | 1,982 | 1,988 | 1,960 | 1,968 | 111,200 | -3 | 100% | 99% | 89% | ▼▼ | 100% | 99% | 110% | 97% | 104% |
| 20241010 | 1,977 | 1,982 | 1,968 | 1,974 | 89,600 | 6 | 100% | 100% | 81% | ▲ | 100% | 99% | 110% | 97% | 105% |
| 20241011 | 1,970 | 1,978 | 1,963 | 1,963 | 104,200 | -11 | 99% | 100% | 116% | ▼ | 99% | 99% | 110% | 97% | 103% |
| 20241015 | 1,980 | 1,986 | 1,958 | 1,968 | 111,300 | 5 | 100% | 99% | 107% | ▲ | 100% | 101% | 111% | 97% | 103% |
| 20241016 | 1,950 | 1,977 | 1,941 | 1,948 | 141,300 | -20 | 99% | 100% | 127% | ▼ | 99% | 101% | 111% | 96% | 101% |
| 20241017 | 1,950 | 1,965 | 1,935 | 1,935 | 93,000 | -13 | 99% | 99% | 66% | ▼▼ | 100% | 102% | 111% | 95% | 100% |
| 20241018 | 1,951 | 1,953 | 1,937 | 1,953 | 83,300 | 18 | 101% | 100% | 90% | ▲ | 101% | 102% | 111% | 96% | 101% |
| 20241021 | 1,953 | 1,969 | 1,947 | 1,963 | 91,700 | 10 | 101% | 101% | 110% | ▲▲ | 100% | 103% | 111% | 97% | 101% |
| 20241022 | 1,963 | 1,980 | 1,958 | 1,968 | 119,800 | 5 | 100% | 100% | 131% | ▲▲▲ | 100% | 103% | 109% | 97% | 102% |
| 20241023 | 1,970 | 2,008 | 1,970 | 1,976 | 159,000 | 8 | 100% | 100% | 133% | ▲▲▲▲ | 101% | 110% | 108% | 97% | 102% |
| 20241024 | 1,970 | 1,990 | 1,948 | 1,982 | 179,300 | 6 | 100% | 101% | 113% | ▲▲▲▲▲ | 100% | 109% | 107% | 98% | 102% |
| 20241025 | 1,986 | 1,997 | 1,971 | 1,987 | 97,800 | 5 | 100% | 100% | 55% | ▲▲▲▲▲▲ | 101% | 109% | 107% | 99% | 103% |
| 20241028 | 1,986 | 2,021 | 1,973 | 2,015 | 133,200 | 28 | 101% | 101% | 136% | ▲▲▲▲▲▲▲ | 100% | 105% | 106% | 100% | 104% |
| 20241029 | 2,021 | 2,028 | 2,004 | 2,021 | 169,100 | 6 | 100% | 100% | 127% | ▲▲▲▲▲▲▲▲ | 107% | 107% | 106% | 100% | 104% |
| 20241030 | 2,021 | 2,206 | 2,021 | 2,159 | 919,300 | 138 | 107% | 107% | 544% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 98% | 100% | 112% |
| 20241031 | 2,172 | 2,192 | 2,097 | 2,174 | 606,100 | 15 | 101% | 100% | 66% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 112% |
| 20241101 | 2,163 | 2,184 | 2,121 | 2,131 | 316,800 | -43 | 98% | 99% | 52% | ▼ | 100% | 99% | 100% | 98% | 110% |
| 20241105 | 2,133 | 2,152 | 2,118 | 2,123 | 226,500 | -8 | 100% | 100% | 71% | ▼▼ | 103% | 101% | 101% | 98% | 110% |
| 20241106 | 2,115 | 2,170 | 2,112 | 2,170 | 295,100 | 47 | 102% | 103% | 130% | ▲ | 99% | 98% | 99% | 100% | 112% |
| 20241107 | 2,170 | 2,191 | 2,149 | 2,156 | 201,800 | -14 | 99% | 99% | 68% | ▼ | 97% | 98% | 99% | 99% | 111% |
| 20241108 | 2,151 | 2,151 | 2,082 | 2,090 | 202,600 | -66 | 97% | 97% | 100% | ▼▼ | 102% | 102% | 103% | 96% | 108% |
| 20241111 | 2,082 | 2,116 | 2,064 | 2,116 | 186,900 | 26 | 101% | 102% | 92% | ▲ | 100% | 99% | 102% | 97% | 109% |
| 20241112 | 2,130 | 2,153 | 2,124 | 2,134 | 181,700 | 18 | 101% | 100% | 97% | ▲▲ | 99% | 99% | 102% | 98% | 110% |
| 20241113 | 2,145 | 2,155 | 2,099 | 2,115 | 170,100 | -19 | 99% | 99% | 94% | ▼ | 99% | 100% | 103% | 97% | 109% |
| 20241114 | 2,130 | 2,149 | 2,113 | 2,115 | 147,400 | 0 | 100% | 99% | 87% | -- | 98% | 99% | 103% | 97% | 109% |
| 20241115 | 2,142 | 2,145 | 2,105 | 2,105 | 185,700 | -10 | 100% | 98% | 126% | ▼ | 101% | 100% | 105% | 97% | 108% |
| 20241118 | 2,105 | 2,128 | 2,099 | 2,119 | 193,100 | 14 | 101% | 101% | 104% | ▲ | 100% | 100% | 104% | 97% | 108% |
| 20241119 | 2,128 | 2,149 | 2,122 | 2,130 | 154,800 | 11 | 101% | 100% | 80% | ▲▲ | 100% | 101% | 104% | 98% | 108% |
| 20241120 | 2,127 | 2,145 | 2,112 | 2,117 | 127,300 | -13 | 99% | 100% | 82% | ▼ | 99% | 101% | 104% | 97% | 107% |
| 20241121 | 2,117 | 2,129 | 2,104 | 2,104 | 101,500 | -13 | 99% | 99% | 80% | ▼▼ | 100% | 99% | 105% | 97% | 106% |
| 20241122 | 2,111 | 2,122 | 2,105 | 2,109 | 129,300 | 5 | 100% | 100% | 127% | ▲ | 100% | 98% | 103% | 97% | 106% |
| 20241125 | 2,135 | 2,142 | 2,126 | 2,126 | 213,300 | 17 | 101% | 100% | 165% | ▲▲ | 100% | 98% | 103% | 98% | 106% |
| 20241126 | 2,138 | 2,156 | 2,108 | 2,139 | 127,100 | 13 | 101% | 100% | 60% | ▲▲▲ | 97% | 100% | 104% | 98% | 106% |
| 20241127 | 2,128 | 2,128 | 2,056 | 2,069 | 159,200 | -70 | 97% | 97% | 125% | ▼ | 101% | 102% | 106% | 95% | 100% |
| 20241128 | 2,077 | 2,114 | 2,065 | 2,095 | 123,600 | 26 | 101% | 101% | 78% | ▲ | 99% | 101% | 107% | 96% | 101% |
| 20241129 | 2,097 | 2,097 | 2,045 | 2,067 | 75,200 | -28 | 99% | 99% | 61% | ▼ | 100% | 103% | 109% | 95% | 100% |
| 20241202 | 2,080 | 2,096 | 2,059 | 2,089 | 214,500 | 22 | 101% | 100% | 285% | ▲ | 100% | 103% | 108% | 96% | 101% |
| 20241203 | 2,110 | 2,127 | 2,108 | 2,119 | 237,700 | 30 | 101% | 100% | 111% | ▲▲ | 99% | 104% | 108% | 98% | 103% |
| 20241204 | 2,119 | 2,119 | 2,089 | 2,091 | 151,000 | -28 | 99% | 99% | 64% | ▼ | 101% | 104% | 108% | 97% | 101% |
| 20241205 | 2,108 | 2,129 | 2,094 | 2,119 | 131,700 | 28 | 101% | 101% | 87% | ▲ | 101% | 104% | 107% | 99% | 103% |
| 20241206 | 2,130 | 2,148 | 2,127 | 2,148 | 160,300 | 29 | 101% | 101% | 122% | ▲▲ | 101% | 103% | 106% | 100% | 104% |
| 20241209 | 2,150 | 2,176 | 2,141 | 2,168 | 153,600 | 20 | 101% | 101% | 96% | ▲▲▲ | 100% | 100% | 104% | 100% | 105% |
| 20241210 | 2,191 | 2,203 | 2,181 | 2,195 | 180,600 | 27 | 101% | 100% | 118% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 106% |
| 20241211 | 2,208 | 2,210 | 2,176 | 2,184 | 125,400 | -11 | 99% | 99% | 69% | ▼ | 100% | 99% | 103% | 99% | 106% |
| 20241212 | 2,205 | 2,218 | 2,180 | 2,207 | 239,000 | 23 | 101% | 100% | 191% | ▲ | 100% | 100% | 104% | 100% | 107% |
| 20241213 | 2,183 | 2,205 | 2,174 | 2,184 | 96,400 | -23 | 99% | 100% | 40% | ▼ | 100% | 100% | 104% | 99% | 106% |
| 20241216 | 2,194 | 2,222 | 2,187 | 2,191 | 122,500 | 7 | 100% | 100% | 127% | ▲ | 98% | 101% | 0% | 99% | 106% |
| 20241217 | 2,185 | 2,189 | 2,152 | 2,152 | 124,600 | -39 | 98% | 98% | 102% | ▼ | 101% | 102% | 0% | 98% | 104% |
| 20241218 | 2,160 | 2,184 | 2,156 | 2,173 | 155,200 | 21 | 101% | 101% | 125% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20241219 | 2,161 | 2,192 | 2,160 | 2,186 | 242,800 | 13 | 101% | 101% | 156% | ▲▲ | 99% | 103% | 0% | 99% | 106% |
| 20241220 | 2,190 | 2,205 | 2,175 | 2,179 | 242,700 | -7 | 100% | 99% | 100% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20241223 | 2,185 | 2,208 | 2,173 | 2,204 | 229,000 | 25 | 101% | 101% | 94% | ▲ | 100% | 103% | 0% | 100% | 107% |
| 20241224 | 2,214 | 2,225 | 2,206 | 2,211 | 153,900 | 7 | 100% | 100% | 67% | ▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20241225 | 2,212 | 2,213 | 2,187 | 2,209 | 144,400 | -2 | 100% | 100% | 94% | ▼ | 102% | 0% | 0% | 100% | 107% |
| 20241226 | 2,209 | 2,258 | 2,209 | 2,246 | 298,000 | 37 | 102% | 102% | 206% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241227 | 2,255 | 2,263 | 2,235 | 2,260 | 237,000 | 14 | 101% | 100% | 80% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241230 | 2,269 | 2,282 | 2,264 | 2,279 | 256,600 | 19 | 101% | 100% | 108% | ▲▲▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10,100 | 297,600 | 4,200 | 113,700 | 5,900 | 183,900 |
| 2024-12-13 | 10,500 | 305,700 | 4,200 | 117,900 | 6,300 | 187,800 |
| 2024-12-06 | 9,900 | 349,900 | 4,200 | 134,400 | 5,700 | 215,500 |
| 2024-11-29 | 6,800 | 354,300 | 4,200 | 136,500 | 2,600 | 217,800 |
| 2024-11-22 | 6,500 | 351,200 | 4,200 | 134,700 | 2,300 | 216,500 |
| 2024-11-15 | 8,000 | 352,900 | 4,200 | 134,300 | 3,800 | 218,600 |
| 2024-11-08 | 7,300 | 406,500 | 4,300 | 138,200 | 3,000 | 268,300 |
| 2024-11-01 | 9,700 | 435,500 | 4,900 | 167,100 | 4,800 | 268,400 |
| 2024-10-25 | 18,900 | 403,600 | 16,800 | 92,600 | 2,100 | 311,000 |
| 2024-10-18 | 18,600 | 429,800 | 16,800 | 100,800 | 1,800 | 329,000 |
| 2024-10-11 | 19,400 | 422,700 | 16,700 | 100,800 | 2,700 | 321,900 |
| 2024-10-04 | 20,800 | 420,500 | 16,800 | 98,000 | 4,000 | 322,500 |
| 2024-09-27 | 20,800 | 414,600 | 16,700 | 91,900 | 4,100 | 322,700 |
| 2024-09-20 | 21,100 | 414,400 | 16,700 | 91,800 | 4,400 | 322,600 |
| 2024-09-13 | 21,000 | 419,800 | 16,700 | 92,100 | 4,300 | 327,700 |
| 2024-09-06 | 18,600 | 424,400 | 13,200 | 92,100 | 5,400 | 332,300 |
| 2024-08-30 | 25,300 | 440,700 | 19,600 | 105,400 | 5,700 | 335,300 |
| 2024-08-23 | 25,200 | 443,500 | 19,600 | 103,200 | 5,600 | 340,300 |
| 2024-08-16 | 25,200 | 442,400 | 19,600 | 98,800 | 5,600 | 343,600 |
| 2024-08-09 | 161,100 | 782,100 | 154,600 | 436,400 | 6,500 | 345,700 |
| 2024-08-02 | 169,100 | 851,800 | 163,600 | 471,800 | 5,500 | 380,000 |
| 2024-07-26 | 5,100 | 832,000 | 400 | 463,700 | 4,700 | 368,300 |
| 2024-07-19 | 4,700 | 855,100 | 300 | 459,200 | 4,400 | 395,900 |
| 2024-07-12 | 7,900 | 863,400 | 300 | 453,400 | 7,600 | 410,000 |
| 2024-07-05 | 5,300 | 845,400 | 300 | 472,300 | 5,000 | 373,100 |
| 2024-06-28 | 6,900 | 820,400 | 600 | 441,500 | 6,300 | 378,900 |
| 2024-06-21 | 25,300 | 819,800 | 600 | 425,400 | 24,700 | 394,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 14:40 | 東海理電 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 14:40 | 東海理電 | 通期業績予想の修正に関するお知らせ |
| 20241030 | 14:40 | 東海理電 | 配当方針の変更、剰余金の配当（中間・増配）及び期末配当予想の修正（増配）に関するお知らせ |
| 20241030 | 14:40 | 東海理電 | 2025年3月期第2四半期 決算概要 |
| 20240730 | 15:30 | 東海理電 | 従業員向け株式報酬制度の導入に伴う 第三者割当による自己株式の処分に関するお知らせ |
| 20240730 | 15:30 | 東海理電 | 従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240730 | 14:40 | 東海理電 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 14:00 | 東海理電 | （訂正・数値データ訂正）「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240628 | 16:00 | 東海理電 | 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 |
| 20240613 | 15:30 | 東海理電 | 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 |
| 20240529 | 13:00 | 東海理電 | 東海理化が目指す将来像への挑戦～企業価値向上に向けた成長戦略～ |
| 20240514 | 17:00 | 東海理電 | 従業員向け株式報酬制度の導入に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240425 | 14:40 | 東海理電 | 剰余金の配当（増配及び創立75周年記念配当）に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 業績予想値と実績値との差異に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 支配株主等に関する事項について |
| 20240425 | 14:40 | 東海理電 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240425 | 14:40 | 東海理電 | 代表取締役の異動に関するお知らせ |
| 20240417 | 16:30 | 東海理電 | 当社製品搭載車両の市場回収処置（リコール）に関するお知らせ |
| 20240201 | 14:40 | 東海理電 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 14:40 | 東海理電 | 通期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 |
|---|---|---|---|
| 6995 | 1 | 株式会社東海理化 | 2025-01-02 13:23:40 |
| 6995 | 2 | 2024/10/30IR情報通期業績予想の修正に関するお知らせ | 2024-10-30 20:32:09 |
| 6995 | 2 | 2024/10/30IR情報配当方針の変更、剰余金の配当（中間・増配）及び期末配当予想の修正（増配）に関するお知らせ | 2024-10-30 20:32:07 |
| 6995 | 2 | 中間配当金支払いについてのお知らせ | IR情報 | ニュース | 株式会社東海理化 | 2024-10-30 20:30:33 |
| 6995 | 2 | 2024/07/30IR情報従業員向け株式報酬制度の導入に伴う第三者割当による自己株式の処分に関するお知らせ | 2024-07-31 03:34:33 |
| 6995 | 2 | 2024/07/30IR情報従業員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ | 2024-07-31 03:34:31 |
| 6995 | 2 | 決算短信 | IR資料 | 株主・投資家情報 | 株式会社東海理化 | 2024-07-31 03:29:47 |
| 6995 | 2 | 決算説明会 | IR資料 | 株主・投資家情報 | 株式会社東海理化 | 2024-07-31 03:29:45 |
| 6995 | 2 | 2024/07/26IR情報「2024年3月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ | 2024-07-26 22:34:05 |
| 6995 | 2 | 2024/06/28IR情報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 | 2024-06-29 04:32:43 |