| 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 | 460 | 476 | 459 | 471 | 303,500 | 15 | 103% | 102% | 177% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20250121 | 469 | 473 | 465 | 472 | 168,400 | 1 | 100% | 101% | 55% | ▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20250122 | 473 | 476 | 468 | 470 | 185,800 | -2 | 100% | 99% | 110% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20250123 | 470 | 470 | 465 | 468 | 159,600 | -2 | 100% | 100% | 86% | ▼▼ | 101% | 101% | 102% | 99% | 104% |
| 20250124 | 467 | 472 | 464 | 471 | 107,500 | 3 | 101% | 101% | 67% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20250127 | 472 | 475 | 470 | 472 | 121,100 | 1 | 100% | 100% | 113% | ▲▲ | 101% | 99% | 102% | 100% | 104% |
| 20250128 | 468 | 475 | 468 | 474 | 137,600 | 2 | 100% | 101% | 114% | ▲▲▲ | 100% | 97% | 101% | 100% | 105% |
| 20250129 | 472 | 474 | 468 | 471 | 116,600 | -3 | 99% | 100% | 85% | ▼ | 100% | 97% | 102% | 99% | 104% |
| 20250130 | 467 | 471 | 462 | 467 | 1,107,000 | -4 | 99% | 100% | 949% | ▼▼ | 99% | 99% | 100% | 99% | 103% |
| 20250131 | 469 | 471 | 463 | 465 | 170,000 | -2 | 100% | 99% | 15% | ▼▼▼ | 99% | 102% | 101% | 98% | 103% |
| 20250203 | 464 | 465 | 457 | 459 | 178,900 | -6 | 99% | 99% | 105% | ▼▼▼▼ | 98% | 102% | 102% | 97% | 102% |
| 20250204 | 462 | 466 | 452 | 455 | 348,700 | -4 | 99% | 98% | 195% | ▼▼▼▼▼ | 98% | 103% | 102% | 96% | 101% |
| 20250205 | 460 | 461 | 438 | 453 | 664,600 | -2 | 100% | 98% | 191% | ▼▼▼▼▼▼ | 102% | 105% | 103% | 96% | 100% |
| 20250206 | 455 | 468 | 455 | 465 | 291,300 | 12 | 103% | 102% | 44% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20250207 | 467 | 478 | 467 | 472 | 267,500 | 7 | 102% | 101% | 92% | ▲▲ | 99% | 100% | 99% | 100% | 104% |
| 20250210 | 475 | 481 | 467 | 469 | 241,700 | -3 | 99% | 99% | 90% | ▼ | 101% | 100% | 100% | 99% | 104% |
| 20250212 | 472 | 481 | 472 | 476 | 180,600 | 7 | 101% | 101% | 75% | ▲ | 99% | 98% | 98% | 100% | 105% |
| 20250213 | 479 | 480 | 472 | 476 | 91,100 | 0 | 100% | 99% | 50% | -- | 100% | 98% | 99% | 100% | 105% |
| 20250214 | 476 | 477 | 469 | 475 | 174,500 | -1 | 100% | 100% | 192% | ▼ | 100% | 99% | 101% | 100% | 105% |
| 20250217 | 470 | 474 | 469 | 471 | 113,600 | -4 | 99% | 100% | 65% | ▼▼ | 99% | 98% | 101% | 99% | 104% |
| 20250218 | 473 | 473 | 465 | 470 | 104,600 | -1 | 100% | 99% | 92% | ▼▼▼ | 100% | 99% | 102% | 99% | 104% |
| 20250219 | 467 | 473 | 465 | 468 | 201,500 | -2 | 100% | 100% | 193% | ▼▼▼▼ | 100% | 99% | 102% | 98% | 103% |
| 20250220 | 468 | 471 | 465 | 466 | 127,300 | -2 | 100% | 100% | 63% | ▼▼▼▼▼ | 101% | 102% | 103% | 98% | 103% |
| 20250225 | 461 | 468 | 461 | 465 | 86,800 | -1 | 100% | 101% | 68% | ▼▼▼▼▼▼ | 100% | 102% | 103% | 98% | 103% |
| 20250226 | 463 | 467 | 457 | 462 | 218,600 | -3 | 99% | 100% | 252% | ▼▼▼▼▼▼▼ | 100% | 101% | 103% | 97% | 102% |
| 20250227 | 465 | 466 | 462 | 464 | 46,600 | 2 | 100% | 100% | 21% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250228 | 464 | 467 | 460 | 463 | 103,200 | -1 | 100% | 100% | 221% | ▼ | 101% | 100% | 102% | 97% | 102% |
| 20250303 | 466 | 471 | 466 | 470 | 106,100 | 7 | 102% | 101% | 103% | ▲ | 99% | 99% | 101% | 99% | 104% |
| 20250304 | 471 | 471 | 465 | 468 | 177,600 | -2 | 100% | 99% | 167% | ▼ | 100% | 99% | 102% | 98% | 103% |
| 20250305 | 468 | 468 | 465 | 467 | 116,900 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 100% | 101% | 98% | 103% |
| 20250306 | 467 | 471 | 466 | 468 | 73,400 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250307 | 468 | 470 | 466 | 466 | 53,500 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20250310 | 467 | 469 | 465 | 465 | 89,300 | -1 | 100% | 100% | 167% | ▼▼ | 100% | 102% | 102% | 98% | 101% |
| 20250311 | 463 | 465 | 457 | 465 | 198,800 | 0 | 100% | 100% | 223% | -- | 101% | 102% | 102% | 98% | 101% |
| 20250312 | 464 | 469 | 463 | 468 | 73,600 | 3 | 101% | 101% | 37% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20250313 | 469 | 469 | 465 | 467 | 90,100 | -1 | 100% | 100% | 122% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20250314 | 468 | 469 | 464 | 469 | 71,500 | 2 | 100% | 100% | 79% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250317 | 471 | 473 | 470 | 470 | 122,500 | 1 | 100% | 100% | 171% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20250318 | 475 | 478 | 471 | 474 | 66,800 | 4 | 101% | 100% | 55% | ▲▲▲ | 101% | 99% | 98% | 100% | 103% |
| 20250319 | 474 | 478 | 471 | 477 | 123,000 | 3 | 101% | 101% | 184% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 103% |
| 20250321 | 477 | 477 | 470 | 472 | 268,200 | -5 | 99% | 99% | 218% | ▼ | 99% | 100% | 96% | 99% | 102% |
| 20250324 | 474 | 474 | 469 | 470 | 174,300 | -2 | 100% | 99% | 65% | ▼▼ | 99% | 100% | 97% | 99% | 102% |
| 20250325 | 473 | 473 | 465 | 469 | 187,100 | -1 | 100% | 99% | 107% | ▼▼▼ | 100% | 101% | 97% | 98% | 102% |
| 20250326 | 470 | 473 | 465 | 469 | 303,500 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 97% | 98% | 102% |
| 20250327 | 471 | 474 | 468 | 473 | 207,100 | 4 | 101% | 100% | 68% | ▲ | 101% | 101% | 98% | 99% | 102% |
| 20250328 | 467 | 474 | 467 | 472 | 134,100 | -1 | 100% | 101% | 65% | ▼ | 101% | 100% | 98% | 99% | 102% |
| 20250331 | 468 | 474 | 466 | 472 | 252,800 | 0 | 100% | 101% | 189% | -- | 100% | 95% | 97% | 99% | 102% |
| 20250401 | 473 | 478 | 472 | 473 | 181,500 | 1 | 100% | 100% | 72% | ▲ | 100% | 95% | 97% | 99% | 102% |
| 20250402 | 473 | 474 | 466 | 472 | 152,600 | -1 | 100% | 100% | 84% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20250403 | 464 | 469 | 458 | 466 | 353,700 | -6 | 99% | 100% | 232% | ▼▼ | 97% | 99% | 0% | 98% | 100% |
| 20250404 | 461 | 464 | 433 | 446 | 914,700 | -20 | 96% | 97% | 259% | ▼▼▼ | 103% | 105% | 0% | 94% | 100% |
| 20250408 | 435 | 452 | 435 | 449 | 450,200 | 3 | 101% | 103% | 49% | ▲ | 100% | 103% | 0% | 94% | 101% |
| 20250409 | 441 | 445 | 429 | 441 | 401,400 | -8 | 98% | 100% | 89% | ▼ | 98% | 98% | 0% | 92% | 100% |
| 20250410 | 465 | 465 | 453 | 456 | 361,600 | 15 | 103% | 98% | 90% | ▲ | 101% | 101% | 0% | 96% | 103% |
| 20250411 | 448 | 455 | 438 | 453 | 243,700 | -3 | 99% | 101% | 67% | ▼ | 100% | 100% | 0% | 95% | 103% |
| 20250414 | 458 | 467 | 456 | 456 | 303,500 | 3 | 101% | 100% | 125% | ▲ | 99% | 99% | 0% | 96% | 103% |
| 20250415 | 460 | 462 | 454 | 454 | 213,800 | -2 | 100% | 99% | 70% | ▼ | 99% | 0% | 0% | 95% | 103% |
| 20250416 | 456 | 457 | 447 | 450 | 212,600 | -4 | 99% | 99% | 99% | ▼▼ | 101% | 0% | 0% | 94% | 102% |
| 20250417 | 449 | 456 | 449 | 453 | 77,800 | 3 | 101% | 101% | 37% | ▲ | 100% | 0% | 0% | 95% | 103% |
| 20250418 | 455 | 461 | 452 | 457 | 201,500 | 4 | 101% | 100% | 259% | ▲▲ | % | % | % | 97% | 104% |
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 | 3,900 | 1,582,300 | 0 | 1,223,400 | 3,900 | 358,900 |
| 2025-04-04 | 5,800 | 1,775,700 | 0 | 1,410,200 | 5,800 | 365,500 |
| 2025-03-28 | 11,900 | 1,835,200 | 0 | 1,540,600 | 11,900 | 294,600 |
| 2025-03-21 | 9,300 | 1,995,000 | 0 | 1,698,900 | 9,300 | 296,100 |
| 2025-03-14 | 8,900 | 2,107,700 | 0 | 1,861,000 | 8,900 | 246,700 |
| 2025-03-07 | 8,300 | 1,998,300 | 0 | 1,777,400 | 8,300 | 220,900 |
| 2025-02-28 | 9,200 | 1,979,700 | 0 | 1,746,800 | 9,200 | 232,900 |
| 2025-02-21 | 10,300 | 1,902,400 | 0 | 1,681,100 | 10,300 | 221,300 |
| 2025-02-14 | 16,300 | 1,769,400 | 100 | 1,635,200 | 16,200 | 134,200 |
| 2025-02-07 | 18,200 | 1,689,200 | 100 | 1,538,100 | 18,100 | 151,100 |
| 2025-01-31 | 20,200 | 1,544,600 | 0 | 1,389,700 | 20,200 | 154,900 |
| 2025-01-24 | 19,900 | 1,333,200 | 100 | 1,178,300 | 19,800 | 154,900 |
| 2025-01-17 | 17,300 | 1,247,700 | 0 | 1,099,000 | 17,300 | 148,700 |
| 2025-01-10 | 15,700 | 1,197,100 | 100 | 1,072,000 | 15,600 | 125,100 |
| 2024-12-27 | 20,700 | 929,900 | 100 | 822,800 | 20,600 | 107,100 |
| 2024-12-20 | 23,900 | 907,200 | 0 | 765,900 | 23,900 | 141,300 |
| 2024-12-13 | 23,000 | 829,400 | 0 | 690,900 | 23,000 | 138,500 |
| 2024-12-06 | 23,300 | 723,000 | 0 | 579,000 | 23,300 | 144,000 |
| 2024-11-29 | 21,300 | 648,300 | 0 | 496,800 | 21,300 | 151,500 |
| 2024-11-22 | 21,600 | 419,500 | 0 | 257,900 | 21,600 | 161,600 |
| 2024-11-15 | 27,600 | 371,500 | 0 | 195,400 | 27,600 | 176,100 |
| 2024-11-08 | 56,600 | 417,000 | 0 | 221,400 | 56,600 | 195,600 |
| 2024-11-01 | 184,700 | 660,100 | 0 | 298,600 | 184,700 | 361,500 |
| 2024-10-25 | 9,300 | 523,600 | 0 | 240,000 | 9,300 | 283,600 |
| 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 |
|---|---|---|---|
| 20250418 | 14:00 | 東リ | 役員の異動に関するお知らせ |
| 20250414 | 14:00 | 東リ | 新中期経営計画の策定に関するお知らせ |
| 20250314 | 14:00 | 東リ | 機構改革及び人事異動に関するお知らせ |
| 20250205 | 14:00 | 東リ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250205 | 14:00 | 東リ | 2025年３月期 第３四半期 決算補足説明資料 |
| 20241105 | 10:30 | 東リ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241101 | 14:00 | 東リ | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 14:00 | 東リ | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241101 | 14:00 | 東リ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241101 | 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について（アップデート）及び資本政策の見直しについて |
| 20241101 | 16:30 | 東リ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241025 | 14:00 | 東リ | 業績予想の修正に関するお知らせ |
| 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
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 |