| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,191 | 2,213 | 2,180 | 2,204 | 107,200 | 35 | 102% | 101% | 89% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250121 | 2,201 | 2,223 | 2,195 | 2,210 | 86,500 | 6 | 100% | 100% | 81% | ▲▲ | 101% | 100% | 102% | 97% | 102% |
| 20250122 | 2,222 | 2,242 | 2,213 | 2,235 | 89,000 | 25 | 101% | 101% | 103% | ▲▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20250123 | 2,233 | 2,243 | 2,215 | 2,242 | 113,100 | 7 | 100% | 100% | 127% | ▲▲▲▲ | 98% | 104% | 101% | 98% | 103% |
| 20250124 | 2,247 | 2,247 | 2,204 | 2,206 | 112,200 | -36 | 98% | 98% | 99% | ▼ | 100% | 105% | 101% | 97% | 102% |
| 20250127 | 2,231 | 2,240 | 2,213 | 2,225 | 87,300 | 19 | 101% | 100% | 78% | ▲ | 100% | 103% | 101% | 98% | 103% |
| 20250128 | 2,220 | 2,243 | 2,215 | 2,231 | 133,200 | 6 | 100% | 100% | 153% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250129 | 2,242 | 2,269 | 2,225 | 2,249 | 157,000 | 18 | 101% | 100% | 118% | ▲▲▲ | 103% | 99% | 99% | 99% | 104% |
| 20250130 | 2,270 | 2,370 | 2,260 | 2,338 | 670,500 | 89 | 104% | 103% | 427% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 108% |
| 20250131 | 2,339 | 2,340 | 2,237 | 2,283 | 496,600 | -55 | 98% | 98% | 74% | ▼ | 98% | 100% | 100% | 98% | 105% |
| 20250203 | 2,250 | 2,255 | 2,166 | 2,202 | 437,100 | -81 | 96% | 98% | 88% | ▼▼ | 99% | 101% | 102% | 94% | 102% |
| 20250204 | 2,235 | 2,243 | 2,210 | 2,219 | 187,200 | 17 | 101% | 99% | 43% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20250205 | 2,247 | 2,269 | 2,217 | 2,242 | 158,000 | 23 | 101% | 100% | 84% | ▲▲ | 100% | 100% | 101% | 96% | 103% |
| 20250206 | 2,242 | 2,256 | 2,225 | 2,248 | 126,900 | 6 | 100% | 100% | 80% | ▲▲▲ | 101% | 101% | 101% | 96% | 104% |
| 20250207 | 2,240 | 2,279 | 2,240 | 2,261 | 91,000 | 13 | 101% | 101% | 72% | ▲▲▲▲ | 99% | 99% | 101% | 97% | 104% |
| 20250210 | 2,255 | 2,255 | 2,221 | 2,234 | 83,600 | -27 | 99% | 99% | 92% | ▼ | 98% | 99% | 100% | 96% | 103% |
| 20250212 | 2,273 | 2,273 | 2,213 | 2,236 | 134,500 | 2 | 100% | 98% | 161% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20250213 | 2,254 | 2,271 | 2,236 | 2,253 | 121,300 | 17 | 101% | 100% | 90% | ▲▲ | 99% | 97% | 102% | 96% | 104% |
| 20250214 | 2,253 | 2,264 | 2,236 | 2,236 | 93,600 | -17 | 99% | 99% | 77% | ▼ | 100% | 97% | 104% | 96% | 103% |
| 20250217 | 2,237 | 2,237 | 2,212 | 2,230 | 76,300 | -6 | 100% | 100% | 82% | ▼▼ | 101% | 98% | 105% | 95% | 101% |
| 20250218 | 2,225 | 2,246 | 2,214 | 2,246 | 87,600 | 16 | 101% | 101% | 115% | ▲ | 98% | 99% | 106% | 96% | 102% |
| 20250219 | 2,242 | 2,244 | 2,187 | 2,193 | 101,700 | -53 | 98% | 98% | 116% | ▼ | 99% | 102% | 109% | 94% | 100% |
| 20250220 | 2,178 | 2,178 | 2,122 | 2,151 | 165,900 | -42 | 98% | 99% | 163% | ▼▼ | 100% | 104% | 111% | 92% | 100% |
| 20250225 | 2,169 | 2,182 | 2,152 | 2,167 | 94,500 | 16 | 101% | 100% | 57% | ▲ | 101% | 104% | 112% | 93% | 101% |
| 20250226 | 2,166 | 2,194 | 2,147 | 2,187 | 115,000 | 20 | 101% | 101% | 122% | ▲▲ | 101% | 102% | 110% | 94% | 102% |
| 20250227 | 2,197 | 2,224 | 2,197 | 2,219 | 80,200 | 32 | 101% | 101% | 70% | ▲▲▲ | 100% | 102% | 109% | 95% | 103% |
| 20250228 | 2,225 | 2,250 | 2,212 | 2,223 | 219,000 | 4 | 100% | 100% | 273% | ▲▲▲▲ | 100% | 101% | 108% | 95% | 103% |
| 20250303 | 2,252 | 2,257 | 2,237 | 2,245 | 118,700 | 22 | 101% | 100% | 54% | ▲▲▲▲▲ | 99% | 101% | 108% | 96% | 104% |
| 20250304 | 2,249 | 2,259 | 2,213 | 2,222 | 139,700 | -23 | 99% | 99% | 118% | ▼ | 100% | 101% | 108% | 97% | 103% |
| 20250305 | 2,253 | 2,274 | 2,238 | 2,245 | 112,300 | 23 | 101% | 100% | 80% | ▲ | 100% | 99% | 107% | 99% | 104% |
| 20250306 | 2,270 | 2,285 | 2,260 | 2,273 | 106,300 | 28 | 101% | 100% | 95% | ▲▲ | 102% | 102% | 110% | 100% | 106% |
| 20250307 | 2,204 | 2,262 | 2,201 | 2,252 | 116,400 | -21 | 99% | 102% | 110% | ▼ | 100% | 101% | 107% | 99% | 105% |
| 20250310 | 2,255 | 2,266 | 2,237 | 2,266 | 101,700 | 14 | 101% | 100% | 87% | ▲ | 100% | 102% | 108% | 100% | 105% |
| 20250311 | 2,247 | 2,253 | 2,211 | 2,245 | 124,000 | -21 | 99% | 100% | 122% | ▼ | 101% | 104% | 107% | 99% | 104% |
| 20250312 | 2,227 | 2,260 | 2,212 | 2,255 | 151,800 | 10 | 100% | 101% | 122% | ▲ | 100% | 103% | 102% | 99% | 105% |
| 20250313 | 2,258 | 2,275 | 2,248 | 2,257 | 105,100 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 104% | 99% | 99% | 105% |
| 20250314 | 2,266 | 2,282 | 2,259 | 2,267 | 158,400 | 10 | 100% | 100% | 151% | ▲▲▲ | 101% | 106% | 99% | 100% | 105% |
| 20250317 | 2,267 | 2,308 | 2,266 | 2,287 | 116,300 | 20 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 105% | 96% | 100% | 106% |
| 20250318 | 2,314 | 2,338 | 2,313 | 2,321 | 124,300 | 34 | 101% | 100% | 107% | ▲▲▲▲▲ | 100% | 104% | 93% | 100% | 108% |
| 20250319 | 2,325 | 2,344 | 2,324 | 2,335 | 103,400 | 14 | 101% | 100% | 83% | ▲▲▲▲▲▲ | 101% | 104% | 89% | 100% | 109% |
| 20250321 | 2,335 | 2,377 | 2,332 | 2,367 | 285,200 | 32 | 101% | 101% | 276% | ▲▲▲▲▲▲▲ | 100% | 99% | 87% | 100% | 110% |
| 20250324 | 2,400 | 2,420 | 2,381 | 2,404 | 277,300 | 37 | 102% | 100% | 97% | ▲▲▲▲▲▲▲▲ | 100% | 95% | 86% | 100% | 112% |
| 20250325 | 2,423 | 2,441 | 2,397 | 2,423 | 168,100 | 19 | 101% | 100% | 61% | ▲▲▲▲▲▲▲▲▲ | 99% | 92% | 85% | 100% | 112% |
| 20250326 | 2,438 | 2,445 | 2,404 | 2,423 | 190,100 | 0 | 100% | 99% | 113% | -- | 99% | 94% | 87% | 100% | 111% |
| 20250327 | 2,389 | 2,393 | 2,327 | 2,375 | 259,000 | -48 | 98% | 99% | 136% | ▼ | 99% | 95% | 89% | 98% | 107% |
| 20250328 | 2,331 | 2,362 | 2,285 | 2,300 | 174,400 | -75 | 97% | 99% | 67% | ▼▼ | 99% | 96% | 92% | 95% | 104% |
| 20250331 | 2,250 | 2,250 | 2,184 | 2,234 | 214,400 | -66 | 97% | 99% | 123% | ▼▼▼ | 99% | 89% | 92% | 92% | 101% |
| 20250401 | 2,260 | 2,260 | 2,224 | 2,234 | 128,300 | 0 | 100% | 99% | 60% | -- | 100% | 91% | 93% | 92% | 101% |
| 20250402 | 2,230 | 2,240 | 2,207 | 2,219 | 137,900 | -15 | 99% | 100% | 107% | ▼ | 102% | 99% | 99% | 92% | 100% |
| 20250403 | 2,103 | 2,152 | 2,103 | 2,151 | 162,200 | -68 | 97% | 102% | 118% | ▼▼ | 98% | 101% | 0% | 89% | 100% |
| 20250404 | 2,059 | 2,077 | 1,980 | 2,014 | 350,400 | -137 | 94% | 98% | 216% | ▼▼▼ | 101% | 101% | 0% | 83% | 100% |
| 20250408 | 2,004 | 2,060 | 2,002 | 2,020 | 175,400 | 6 | 100% | 101% | 50% | ▲ | 100% | 103% | 0% | 83% | 100% |
| 20250409 | 1,980 | 2,024 | 1,950 | 1,977 | 271,200 | -43 | 98% | 100% | 155% | ▼ | 96% | 95% | 0% | 82% | 100% |
| 20250410 | 2,157 | 2,157 | 2,057 | 2,080 | 171,700 | 103 | 105% | 96% | 63% | ▲ | 100% | 101% | 0% | 86% | 105% |
| 20250411 | 2,012 | 2,019 | 1,965 | 2,015 | 303,400 | -65 | 97% | 100% | 177% | ▼ | 100% | 103% | 0% | 83% | 102% |
| 20250414 | 2,012 | 2,035 | 1,983 | 2,008 | 149,600 | -7 | 100% | 100% | 49% | ▼▼ | 100% | 101% | 0% | 83% | 102% |
| 20250415 | 2,056 | 2,068 | 2,038 | 2,048 | 98,800 | 40 | 102% | 100% | 66% | ▲ | 99% | 0% | 0% | 85% | 104% |
| 20250416 | 2,046 | 2,058 | 2,013 | 2,029 | 116,300 | -19 | 99% | 99% | 118% | ▼ | 99% | 0% | 0% | 84% | 103% |
| 20250417 | 2,052 | 2,065 | 2,019 | 2,033 | 87,100 | 4 | 100% | 99% | 75% | ▲ | 101% | 0% | 0% | 84% | 103% |
| 20250418 | 2,048 | 2,078 | 2,037 | 2,078 | 108,900 | 45 | 102% | 101% | 125% | ▲▲ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,400 | 599,400 | 3,800 | 369,700 | 1,600 | 229,700 |
| 2025-04-04 | 5,800 | 712,600 | 3,700 | 473,500 | 2,100 | 239,100 |
| 2025-03-28 | 6,100 | 633,800 | 3,900 | 480,500 | 2,200 | 153,300 |
| 2025-03-21 | 22,300 | 632,000 | 4,100 | 480,100 | 18,200 | 151,900 |
| 2025-03-14 | 6,100 | 642,700 | 3,900 | 482,500 | 2,200 | 160,200 |
| 2025-03-07 | 7,900 | 645,100 | 3,900 | 482,300 | 4,000 | 162,800 |
| 2025-02-28 | 13,600 | 656,700 | 12,300 | 486,300 | 1,300 | 170,400 |
| 2025-02-21 | 12,100 | 674,600 | 11,200 | 487,500 | 900 | 187,100 |
| 2025-02-14 | 12,100 | 689,300 | 11,300 | 503,100 | 800 | 186,200 |
| 2025-02-07 | 17,800 | 671,100 | 16,800 | 492,900 | 1,000 | 178,200 |
| 2025-01-31 | 14,500 | 520,300 | 11,700 | 340,000 | 2,800 | 180,300 |
| 2025-01-24 | 6,300 | 289,900 | 3,700 | 87,000 | 2,600 | 202,900 |
| 2025-01-17 | 6,500 | 301,000 | 3,700 | 107,500 | 2,800 | 193,500 |
| 2025-01-10 | 6,700 | 313,200 | 3,700 | 116,000 | 3,000 | 197,200 |
| 2024-12-27 | 7,200 | 302,300 | 3,900 | 117,500 | 3,300 | 184,800 |
| 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
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 | 2025-04-19 19:25:17 |
| 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 |