| 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 | 415 | 422 | 412 | 416 | 290,700 | -3 | 99% | 100% | 148% | ▼▼ | 100% | 102% | 90% | 98% | 105% |
| 20240726 | 420 | 422 | 417 | 418 | 150,200 | 2 | 100% | 100% | 52% | ▲ | 103% | 100% | 90% | 98% | 105% |
| 20240729 | 421 | 436 | 420 | 435 | 297,100 | 17 | 104% | 103% | 198% | ▲▲ | 99% | 90% | 87% | 100% | 109% |
| 20240730 | 436 | 437 | 428 | 432 | 531,000 | -3 | 99% | 99% | 179% | ▼ | 99% | 84% | 88% | 99% | 109% |
| 20240731 | 432 | 445 | 410 | 428 | 572,300 | -4 | 99% | 99% | 108% | ▼▼ | 99% | 87% | 90% | 98% | 108% |
| 20240801 | 424 | 424 | 410 | 421 | 334,900 | -7 | 98% | 99% | 59% | ▼▼▼ | 96% | 90% | 93% | 97% | 106% |
| 20240802 | 410 | 414 | 392 | 392 | 426,300 | -29 | 93% | 96% | 127% | ▼▼▼▼ | 88% | 95% | 100% | 90% | 100% |
| 20240805 | 380 | 380 | 326 | 334 | 810,700 | -58 | 85% | 88% | 190% | ▼▼▼▼▼ | 101% | 101% | 106% | 77% | 100% |
| 20240806 | 360 | 377 | 360 | 364 | 434,100 | 30 | 109% | 101% | 54% | ▲ | 101% | 100% | 105% | 84% | 109% |
| 20240807 | 366 | 378 | 360 | 369 | 406,700 | 5 | 101% | 101% | 94% | ▲▲ | 99% | 101% | 105% | 85% | 110% |
| 20240808 | 364 | 370 | 356 | 360 | 340,000 | -9 | 98% | 99% | 84% | ▼ | 98% | 102% | 104% | 83% | 108% |
| 20240809 | 369 | 369 | 354 | 360 | 286,200 | 0 | 100% | 98% | 84% | -- | 100% | 103% | 105% | 83% | 108% |
| 20240813 | 365 | 366 | 360 | 364 | 244,700 | 4 | 101% | 100% | 85% | ▲ | 100% | 104% | 105% | 84% | 109% |
| 20240814 | 366 | 374 | 364 | 366 | 199,500 | 2 | 101% | 100% | 82% | ▲▲ | 100% | 104% | 104% | 84% | 110% |
| 20240815 | 367 | 371 | 364 | 368 | 141,900 | 2 | 101% | 100% | 71% | ▲▲▲ | 100% | 101% | 102% | 85% | 110% |
| 20240816 | 375 | 379 | 370 | 375 | 190,300 | 7 | 102% | 100% | 134% | ▲▲▲▲ | 99% | 101% | 102% | 86% | 112% |
| 20240819 | 375 | 380 | 372 | 372 | 196,100 | -3 | 99% | 99% | 103% | ▼ | 101% | 100% | 102% | 86% | 111% |
| 20240820 | 376 | 385 | 374 | 380 | 145,500 | 8 | 102% | 101% | 74% | ▲ | 100% | 100% | 100% | 87% | 114% |
| 20240821 | 378 | 379 | 375 | 377 | 122,300 | -3 | 99% | 100% | 84% | ▼ | 99% | 100% | 100% | 87% | 113% |
| 20240822 | 378 | 378 | 375 | 375 | 98,100 | -2 | 99% | 99% | 80% | ▼▼ | 100% | 99% | 102% | 86% | 112% |
| 20240823 | 378 | 379 | 373 | 377 | 118,400 | 2 | 101% | 100% | 121% | ▲ | 100% | 101% | 102% | 87% | 113% |
| 20240826 | 376 | 377 | 373 | 375 | 109,600 | -2 | 99% | 100% | 93% | ▼ | 101% | 101% | 103% | 86% | 112% |
| 20240827 | 375 | 379 | 371 | 379 | 130,000 | 4 | 101% | 101% | 119% | ▲ | 99% | 101% | 103% | 88% | 113% |
| 20240828 | 378 | 378 | 371 | 374 | 170,000 | -5 | 99% | 99% | 131% | ▼ | 100% | 102% | 105% | 87% | 112% |
| 20240829 | 374 | 377 | 371 | 375 | 143,100 | 1 | 100% | 100% | 84% | ▲ | 101% | 99% | 104% | 89% | 112% |
| 20240830 | 377 | 381 | 375 | 379 | 207,900 | 4 | 101% | 101% | 145% | ▲▲ | 99% | 97% | 102% | 97% | 113% |
| 20240902 | 385 | 387 | 379 | 380 | 213,700 | 1 | 100% | 99% | 103% | ▲▲▲ | 100% | 97% | 102% | 100% | 114% |
| 20240903 | 382 | 387 | 382 | 383 | 102,700 | 3 | 101% | 100% | 48% | ▲▲▲▲ | 97% | 98% | 103% | 100% | 106% |
| 20240904 | 378 | 379 | 368 | 368 | 574,200 | -15 | 96% | 97% | 559% | ▼ | 102% | 102% | 107% | 96% | 102% |
| 20240905 | 364 | 377 | 360 | 373 | 413,500 | 5 | 101% | 102% | 72% | ▲ | 99% | 99% | 104% | 97% | 104% |
| 20240906 | 375 | 376 | 368 | 370 | 187,800 | -3 | 99% | 99% | 45% | ▼ | 102% | 103% | 108% | 97% | 103% |
| 20240909 | 362 | 368 | 358 | 368 | 309,800 | -2 | 99% | 102% | 165% | ▼▼ | 100% | 100% | 105% | 96% | 101% |
| 20240910 | 371 | 374 | 369 | 370 | 133,700 | 2 | 101% | 100% | 43% | ▲ | 98% | 102% | 106% | 97% | 101% |
| 20240911 | 370 | 370 | 360 | 363 | 156,700 | -7 | 98% | 98% | 117% | ▼ | 101% | 102% | 105% | 95% | 100% |
| 20240912 | 371 | 375 | 369 | 373 | 163,300 | 10 | 103% | 101% | 104% | ▲ | 99% | 104% | 105% | 97% | 103% |
| 20240913 | 371 | 372 | 368 | 369 | 88,700 | -4 | 99% | 99% | 54% | ▼ | 100% | 104% | 105% | 96% | 102% |
| 20240917 | 371 | 373 | 366 | 372 | 137,200 | 3 | 101% | 100% | 155% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20240918 | 373 | 379 | 371 | 377 | 151,600 | 5 | 101% | 101% | 110% | ▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20240919 | 379 | 382 | 379 | 379 | 90,100 | 2 | 101% | 100% | 59% | ▲▲▲ | 101% | 102% | 102% | 99% | 104% |
| 20240920 | 382 | 385 | 379 | 384 | 196,200 | 5 | 101% | 101% | 218% | ▲▲▲▲ | 99% | 102% | 99% | 100% | 106% |
| 20240924 | 385 | 386 | 381 | 381 | 155,200 | -3 | 99% | 99% | 79% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20240925 | 382 | 386 | 381 | 385 | 104,700 | 4 | 101% | 101% | 67% | ▲ | 101% | 100% | 99% | 100% | 106% |
| 20240926 | 386 | 392 | 386 | 390 | 184,100 | 5 | 101% | 101% | 176% | ▲▲ | 99% | 99% | 97% | 100% | 107% |
| 20240927 | 393 | 399 | 385 | 391 | 241,600 | 1 | 100% | 99% | 131% | ▲▲▲ | 100% | 102% | 99% | 100% | 108% |
| 20240930 | 383 | 387 | 380 | 382 | 218,600 | -9 | 98% | 100% | 90% | ▼ | 101% | 102% | 98% | 98% | 105% |
| 20241001 | 384 | 387 | 382 | 386 | 106,900 | 4 | 101% | 101% | 49% | ▲ | 101% | 101% | 98% | 99% | 106% |
| 20241002 | 385 | 390 | 384 | 387 | 68,500 | 1 | 100% | 101% | 64% | ▲▲ | 99% | 97% | 96% | 99% | 107% |
| 20241003 | 392 | 393 | 387 | 388 | 117,000 | 1 | 100% | 99% | 171% | ▲▲▲ | 101% | 98% | 97% | 99% | 107% |
| 20241004 | 387 | 391 | 387 | 391 | 77,800 | 3 | 101% | 101% | 66% | ▲▲▲▲ | 98% | 97% | 94% | 100% | 108% |
| 20241007 | 395 | 395 | 387 | 389 | 141,600 | -2 | 99% | 98% | 182% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20241008 | 386 | 388 | 381 | 381 | 139,700 | -8 | 98% | 99% | 99% | ▼▼ | 99% | 99% | 0% | 97% | 105% |
| 20241009 | 384 | 385 | 378 | 381 | 134,600 | 0 | 100% | 99% | 96% | -- | 99% | 98% | 0% | 97% | 105% |
| 20241010 | 382 | 382 | 377 | 379 | 93,200 | -2 | 99% | 99% | 69% | ▼ | 101% | 100% | 0% | 97% | 104% |
| 20241011 | 378 | 382 | 378 | 382 | 66,000 | 3 | 101% | 101% | 71% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241015 | 381 | 381 | 377 | 381 | 155,100 | -1 | 100% | 100% | 235% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 376 | 380 | 374 | 376 | 88,300 | -5 | 99% | 100% | 57% | ▼▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 377 | 378 | 375 | 376 | 59,100 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 376 | 378 | 375 | 377 | 75,500 | 1 | 100% | 100% | 128% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 376 | 380 | 376 | 376 | 89,700 | -1 | 100% | 100% | 119% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 376 | 378 | 369 | 370 | 226,300 | -6 | 98% | 98% | 252% | ▼▼ | % | % | % | 95% | 100% |
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 | 7,300 | 532,600 | 0 | 258,900 | 7,300 | 273,700 |
| 2024-10-11 | 6,000 | 531,000 | 0 | 259,500 | 6,000 | 271,500 |
| 2024-10-04 | 7,500 | 500,400 | 0 | 241,600 | 7,500 | 258,800 |
| 2024-09-27 | 4,400 | 562,000 | 0 | 286,400 | 4,400 | 275,600 |
| 2024-09-20 | 9,200 | 552,100 | 0 | 255,300 | 9,200 | 296,800 |
| 2024-09-13 | 4,600 | 605,600 | 0 | 277,800 | 4,600 | 327,800 |
| 2024-09-06 | 6,400 | 611,300 | 0 | 278,400 | 6,400 | 332,900 |
| 2024-08-30 | 6,500 | 510,400 | 0 | 200,100 | 6,500 | 310,300 |
| 2024-08-23 | 7,800 | 537,600 | 0 | 201,300 | 7,800 | 336,300 |
| 2024-08-16 | 8,700 | 503,000 | 0 | 174,500 | 8,700 | 328,500 |
| 2024-08-09 | 9,800 | 472,100 | 0 | 152,000 | 9,800 | 320,100 |
| 2024-08-02 | 28,300 | 529,600 | 0 | 227,800 | 28,300 | 301,800 |
| 2024-07-26 | 10,800 | 528,300 | 0 | 247,400 | 10,800 | 280,900 |
| 2024-07-19 | 29,600 | 448,900 | 0 | 176,300 | 29,600 | 272,600 |
| 2024-07-12 | 18,300 | 451,600 | 0 | 164,200 | 18,300 | 287,400 |
| 2024-07-05 | 5,200 | 440,700 | 0 | 183,400 | 5,200 | 257,300 |
| 2024-06-28 | 5,700 | 433,100 | 0 | 171,300 | 5,700 | 261,800 |
| 2024-06-21 | 15,100 | 506,000 | 0 | 188,000 | 15,100 | 318,000 |
| 2024-06-14 | 5,900 | 446,300 | 0 | 173,500 | 5,900 | 272,800 |
| 2024-06-07 | 16,600 | 530,100 | 0 | 193,600 | 16,600 | 336,500 |
| 2024-05-31 | 5,200 | 508,600 | 0 | 190,300 | 5,200 | 318,300 |
| 2024-05-24 | 16,200 | 474,900 | 0 | 192,600 | 16,200 | 282,300 |
| 2024-05-17 | 5,600 | 480,700 | 0 | 160,800 | 5,600 | 319,900 |
| 2024-05-10 | 6,400 | 545,900 | 0 | 186,000 | 6,400 | 359,900 |
| 2024-05-02 | 6,600 | 470,000 | 0 | 156,600 | 6,600 | 313,400 |
| 2024-04-26 | 14,500 | 512,600 | 0 | 157,100 | 14,500 | 355,500 |
| 2024-04-19 | 7,900 | 518,500 | 0 | 123,400 | 7,900 | 395,100 |
| 2024-04-12 | 6,800 | 448,700 | 0 | 143,700 | 6,800 | 305,000 |
| 2024-04-05 | 5,600 | 450,200 | 0 | 148,200 | 5,600 | 302,000 |
| 2024-03-29 | 12,500 | 450,200 | 0 | 150,300 | 12,500 | 299,900 |
| 2024-03-22 | 19,300 | 492,700 | 0 | 168,000 | 19,300 | 324,700 |
| 2024-03-15 | 24,200 | 490,500 | 0 | 166,500 | 24,200 | 324,000 |
| 2024-03-08 | 37,800 | 475,600 | 0 | 176,100 | 37,800 | 299,500 |
| 2024-03-01 | 27,500 | 543,500 | 0 | 150,800 | 27,500 | 392,700 |
| 2024-02-22 | 51,200 | 606,300 | 0 | 149,500 | 51,200 | 456,800 |
| 2024-02-16 | 36,300 | 648,000 | 0 | 227,900 | 36,300 | 420,100 |
| 2024-02-09 | 61,100 | 697,400 | 0 | 251,000 | 61,100 | 446,400 |
| 2024-02-02 | 46,600 | 1,054,700 | 100 | 548,700 | 46,500 | 506,000 |
| 2024-01-26 | 14,700 | 1,081,000 | 0 | 576,600 | 14,700 | 504,400 |
| 2024-01-19 | 19,200 | 1,168,400 | 0 | 570,800 | 19,200 | 597,600 |
| 2024-01-12 | 13,400 | 1,211,100 | 0 | 567,600 | 13,400 | 643,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 14:00 | 東リ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 14:00 | 東リ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240508 | 14:00 | 東リ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 14:00 | 東リ | 2024年３月期 決算補足説明資料 |
| 20240425 | 14:00 | 東リ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240315 | 14:00 | 東リ | 人事異動に関するお知らせ |
| 20240222 | 14:00 | 東リ | 資本コストや株価を意識した経営の実現に向けた対応並びに中期経営指標の修正について |
| 20240202 | 14:00 | 東リ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 14:00 | 東リ | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q2 | 350 | 2024-07-29 13:58 | 東リ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7971 | 2 | 企業情報 | 東リ 住まいとインテリア | 2024-07-25 18:28:42 |
| 7971 | 2 | IR資料室 | IR情報 | 東リ 住まいとインテリア | 2024-06-19 08:22:50 |
| 7971 | 2 | 個人投資家の皆様へ | IR情報 | 東リ 住まいとインテリア | 2024-06-19 08:22:49 |
| 7971 | 2 | 人事異動に関するお知らせ | 2024-06-16 06:29:12 |
| 7971 | 2 | 役員の異動に関するお知らせ | 2024-06-16 06:29:10 |
| 7971 | 2 | 完全子会社間の吸収合併及び存続会社の商号変更に関するお知らせ | 2024-06-16 06:29:09 |
| 7971 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-06-16 06:29:08 |
| 7971 | 2 | 人事異動に関するお知らせ | 2024-06-16 06:29:06 |
| 7971 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 05:11:01 |
| 7971 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 05:11:00 |