| 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 | 28,960 | 29,370 | 28,600 | 29,010 | 6,087,100 | -1,470 | 95% | 100% | 181% | ▼▼ | 97% | 109% | 102% | 76% | 100% |
| 20240726 | 28,510 | 28,635 | 27,550 | 27,625 | 7,893,000 | -1,385 | 95% | 97% | 130% | ▼▼▼ | 100% | 107% | 101% | 73% | 100% |
| 20240729 | 28,600 | 28,945 | 28,290 | 28,640 | 4,298,500 | 1,015 | 104% | 100% | 54% | ▲ | 101% | 95% | 101% | 75% | 104% |
| 20240730 | 28,570 | 28,925 | 28,035 | 28,880 | 3,723,900 | 240 | 101% | 101% | 87% | ▲▲ | 111% | 92% | 104% | 76% | 105% |
| 20240731 | 27,880 | 32,200 | 27,720 | 31,020 | 8,043,200 | 2,140 | 107% | 111% | 216% | ▲▲▲ | 97% | 81% | 91% | 82% | 112% |
| 20240801 | 31,720 | 31,760 | 30,380 | 30,740 | 7,102,400 | -280 | 99% | 97% | 88% | ▼ | 99% | 94% | 104% | 81% | 111% |
| 20240802 | 27,340 | 28,070 | 26,750 | 27,055 | 7,673,500 | -3,685 | 88% | 99% | 108% | ▼▼ | 89% | 104% | 114% | 71% | 100% |
| 20240805 | 24,830 | 25,500 | 22,055 | 22,055 | 9,564,800 | -5,000 | 82% | 89% | 125% | ▼▼▼ | 105% | 112% | 114% | 58% | 100% |
| 20240806 | 24,555 | 26,220 | 24,075 | 25,715 | 11,516,600 | 3,660 | 117% | 105% | 120% | ▲ | 102% | 109% | 111% | 68% | 117% |
| 20240807 | 25,060 | 26,955 | 24,885 | 25,640 | 8,790,500 | -75 | 100% | 102% | 76% | ▼ | 103% | 111% | 109% | 67% | 116% |
| 20240808 | 24,980 | 26,305 | 24,265 | 25,630 | 7,814,700 | -10 | 100% | 103% | 89% | ▼▼ | 92% | 104% | 95% | 67% | 116% |
| 20240809 | 27,970 | 28,270 | 24,890 | 25,810 | 13,506,600 | 180 | 101% | 92% | 173% | ▲ | 102% | 108% | 98% | 72% | 117% |
| 20240813 | 26,810 | 27,620 | 26,710 | 27,400 | 7,447,200 | 1,590 | 106% | 102% | 55% | ▲▲ | 98% | 102% | 94% | 76% | 124% |
| 20240814 | 27,900 | 27,990 | 26,615 | 27,225 | 7,507,300 | -175 | 99% | 98% | 101% | ▼ | 102% | 105% | 95% | 82% | 123% |
| 20240815 | 27,060 | 27,890 | 27,010 | 27,620 | 5,210,900 | 395 | 101% | 102% | 69% | ▲ | 101% | 98% | 90% | 89% | 125% |
| 20240816 | 28,620 | 29,190 | 28,410 | 28,955 | 6,459,500 | 1,335 | 105% | 101% | 124% | ▲▲ | 97% | 97% | 89% | 93% | 131% |
| 20240819 | 28,780 | 29,135 | 27,880 | 28,055 | 5,805,700 | -900 | 97% | 97% | 90% | ▼ | 99% | 95% | 88% | 90% | 127% |
| 20240820 | 28,645 | 28,755 | 28,200 | 28,405 | 4,225,600 | 350 | 101% | 99% | 73% | ▲ | 100% | 94% | 84% | 92% | 129% |
| 20240821 | 28,080 | 28,195 | 27,610 | 28,000 | 3,676,900 | -405 | 99% | 100% | 87% | ▼ | 99% | 93% | 84% | 90% | 127% |
| 20240822 | 28,195 | 28,315 | 27,620 | 27,805 | 3,925,100 | -195 | 99% | 99% | 107% | ▼▼ | 98% | 95% | 88% | 90% | 126% |
| 20240823 | 27,665 | 27,765 | 26,935 | 27,105 | 4,205,900 | -700 | 97% | 98% | 107% | ▼▼▼ | 98% | 96% | 90% | 87% | 123% |
| 20240826 | 26,850 | 27,085 | 26,405 | 26,445 | 3,864,000 | -660 | 98% | 98% | 92% | ▼▼▼▼ | 101% | 99% | 93% | 85% | 120% |
| 20240827 | 25,975 | 26,280 | 25,640 | 26,200 | 3,878,600 | -245 | 99% | 101% | 100% | ▼▼▼▼▼ | 101% | 98% | 99% | 84% | 119% |
| 20240828 | 25,940 | 26,190 | 25,640 | 26,190 | 3,626,400 | -10 | 100% | 101% | 93% | ▼▼▼▼▼▼ | 102% | 99% | 108% | 84% | 119% |
| 20240829 | 25,325 | 26,170 | 25,275 | 25,730 | 5,087,900 | -460 | 98% | 102% | 140% | ▼▼▼▼▼▼▼ | 100% | 89% | 107% | 84% | 117% |
| 20240830 | 25,760 | 25,980 | 25,450 | 25,805 | 6,278,000 | 75 | 100% | 100% | 123% | ▲ | 97% | 85% | 104% | 89% | 117% |
| 20240902 | 26,445 | 26,445 | 25,320 | 25,525 | 3,813,200 | -280 | 99% | 97% | 61% | ▼ | 97% | 85% | 106% | 88% | 116% |
| 20240903 | 25,850 | 25,850 | 25,040 | 25,145 | 3,121,100 | -380 | 99% | 97% | 82% | ▼▼ | 97% | 94% | 116% | 87% | 100% |
| 20240904 | 23,590 | 23,825 | 22,745 | 22,995 | 6,774,200 | -2,150 | 91% | 97% | 217% | ▼▼▼ | 99% | 99% | 122% | 79% | 100% |
| 20240905 | 22,550 | 22,960 | 22,110 | 22,425 | 5,567,800 | -570 | 98% | 99% | 82% | ▼▼▼▼ | 97% | 103% | 121% | 77% | 100% |
| 20240906 | 22,615 | 22,795 | 21,810 | 22,000 | 4,987,000 | -425 | 98% | 97% | 90% | ▼▼▼▼▼ | 105% | 116% | 134% | 76% | 100% |
| 20240909 | 20,500 | 21,500 | 20,450 | 21,500 | 6,414,600 | -500 | 98% | 105% | 129% | ▼▼▼▼▼▼ | 101% | 108% | 125% | 74% | 100% |
| 20240910 | 22,000 | 22,470 | 21,140 | 22,260 | 7,054,300 | 760 | 104% | 101% | 110% | ▲ | 100% | 101% | 124% | 77% | 104% |
| 20240911 | 22,230 | 22,800 | 21,705 | 22,210 | 7,219,700 | -50 | 100% | 100% | 102% | ▼ | 98% | 97% | 110% | 77% | 103% |
| 20240912 | 23,640 | 23,925 | 22,910 | 23,280 | 6,420,200 | 1,070 | 105% | 98% | 89% | ▲ | 100% | 102% | 110% | 80% | 108% |
| 20240913 | 23,770 | 23,790 | 23,005 | 23,680 | 7,084,700 | 400 | 102% | 100% | 110% | ▲▲ | 96% | 104% | 115% | 83% | 110% |
| 20240917 | 23,350 | 23,470 | 22,025 | 22,440 | 7,135,900 | -1,240 | 95% | 96% | 101% | ▼ | 98% | 105% | 117% | 79% | 104% |
| 20240918 | 22,960 | 22,960 | 22,270 | 22,465 | 4,196,200 | 25 | 100% | 98% | 59% | ▲ | 100% | 112% | 116% | 80% | 104% |
| 20240919 | 23,050 | 23,260 | 22,660 | 23,020 | 5,570,500 | 555 | 102% | 100% | 133% | ▲▲ | 101% | 115% | 112% | 83% | 107% |
| 20240920 | 23,940 | 24,380 | 23,740 | 24,245 | 6,722,600 | 1,225 | 105% | 101% | 121% | ▲▲▲ | 97% | 111% | 108% | 89% | 113% |
| 20240924 | 24,680 | 25,035 | 23,920 | 24,020 | 5,644,700 | -225 | 99% | 97% | 84% | ▼ | 99% | 108% | 111% | 91% | 112% |
| 20240925 | 24,015 | 24,340 | 23,850 | 23,850 | 3,624,800 | -170 | 99% | 99% | 64% | ▼▼ | 103% | 105% | 107% | 91% | 111% |
| 20240926 | 24,915 | 25,770 | 24,840 | 25,760 | 6,521,600 | 1,910 | 108% | 103% | 180% | ▲ | 104% | 97% | 101% | 98% | 120% |
| 20240927 | 26,500 | 27,475 | 26,180 | 27,475 | 9,281,000 | 1,715 | 107% | 104% | 142% | ▲▲ | 97% | 99% | 103% | 100% | 128% |
| 20240930 | 26,000 | 26,170 | 25,250 | 25,290 | 7,688,000 | -2,185 | 92% | 97% | 83% | ▼ | 101% | 100% | 94% | 92% | 118% |
| 20241001 | 25,730 | 26,245 | 25,660 | 26,040 | 5,055,300 | 750 | 103% | 101% | 66% | ▲ | 100% | 102% | 95% | 95% | 121% |
| 20241002 | 25,045 | 25,440 | 24,890 | 25,080 | 4,878,200 | -960 | 96% | 100% | 96% | ▼ | 99% | 99% | 91% | 91% | 117% |
| 20241003 | 26,000 | 26,165 | 25,700 | 25,760 | 4,628,600 | 680 | 103% | 99% | 95% | ▲ | 99% | 101% | 93% | 94% | 120% |
| 20241004 | 25,630 | 25,700 | 25,200 | 25,355 | 3,659,400 | -405 | 98% | 99% | 79% | ▼ | 99% | 99% | 88% | 92% | 118% |
| 20241007 | 26,010 | 26,175 | 25,470 | 25,650 | 4,220,700 | 295 | 101% | 99% | 115% | ▲ | 99% | 104% | 0% | 93% | 119% |
| 20241008 | 25,770 | 25,960 | 25,100 | 25,460 | 4,181,300 | -190 | 99% | 99% | 99% | ▼ | 100% | 103% | 0% | 93% | 118% |
| 20241009 | 25,870 | 25,980 | 25,635 | 25,770 | 4,062,900 | 310 | 101% | 100% | 97% | ▲ | 98% | 93% | 0% | 94% | 116% |
| 20241010 | 26,085 | 26,145 | 25,455 | 25,515 | 3,769,000 | -255 | 99% | 98% | 93% | ▼ | 100% | 91% | 0% | 93% | 115% |
| 20241011 | 25,735 | 25,740 | 25,475 | 25,620 | 3,234,400 | 105 | 100% | 100% | 86% | ▲ | 102% | 90% | 0% | 93% | 114% |
| 20241015 | 26,210 | 26,950 | 26,140 | 26,770 | 4,443,700 | 1,150 | 104% | 102% | 137% | ▲▲ | 100% | 98% | 0% | 97% | 119% |
| 20241016 | 24,270 | 24,680 | 24,005 | 24,310 | 5,928,000 | -2,460 | 91% | 100% | 133% | ▼ | 98% | 95% | 0% | 88% | 108% |
| 20241017 | 24,110 | 24,160 | 23,500 | 23,530 | 5,294,800 | -780 | 97% | 98% | 89% | ▼▼ | 100% | 0% | 0% | 86% | 105% |
| 20241018 | 23,525 | 23,690 | 23,125 | 23,500 | 4,363,100 | -30 | 100% | 100% | 82% | ▼▼▼ | 101% | 0% | 0% | 86% | 102% |
| 20241021 | 23,550 | 23,930 | 23,250 | 23,720 | 3,295,600 | 220 | 101% | 101% | 76% | ▲ | 97% | 0% | 0% | 86% | 101% |
| 20241022 | 23,705 | 23,905 | 22,970 | 22,990 | 4,336,800 | -730 | 97% | 97% | 132% | ▼ | % | % | % | 84% | 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 | 191,700 | 4,193,400 | 62,000 | 1,197,700 | 129,700 | 2,995,700 |
| 2024-10-11 | 269,500 | 3,482,600 | 62,000 | 989,300 | 207,500 | 2,493,300 |
| 2024-10-04 | 265,100 | 3,651,400 | 61,200 | 1,005,300 | 203,900 | 2,646,100 |
| 2024-09-27 | 421,300 | 3,272,100 | 69,200 | 885,700 | 352,100 | 2,386,400 |
| 2024-09-20 | 358,900 | 3,582,100 | 69,300 | 953,100 | 289,600 | 2,629,000 |
| 2024-09-13 | 315,800 | 3,672,500 | 59,200 | 954,500 | 256,600 | 2,718,000 |
| 2024-09-06 | 199,500 | 3,798,700 | 53,300 | 972,600 | 146,200 | 2,826,100 |
| 2024-08-30 | 168,900 | 3,461,300 | 56,700 | 854,100 | 112,200 | 2,607,200 |
| 2024-08-23 | 235,600 | 3,116,800 | 57,700 | 778,700 | 177,900 | 2,338,100 |
| 2024-08-16 | 265,500 | 2,639,300 | 67,900 | 659,500 | 197,600 | 1,979,800 |
| 2024-08-09 | 231,000 | 2,984,300 | 57,500 | 732,300 | 173,500 | 2,252,000 |
| 2024-08-02 | 164,600 | 3,097,200 | 72,100 | 808,600 | 92,500 | 2,288,600 |
| 2024-07-26 | 222,400 | 3,171,200 | 83,800 | 820,500 | 138,600 | 2,350,700 |
| 2024-07-19 | 215,300 | 3,039,100 | 79,600 | 835,000 | 135,700 | 2,204,100 |
| 2024-07-12 | 269,300 | 2,354,000 | 95,500 | 638,000 | 173,800 | 1,716,000 |
| 2024-07-05 | 344,300 | 2,042,600 | 104,800 | 575,100 | 239,500 | 1,467,500 |
| 2024-06-28 | 289,000 | 2,300,200 | 95,000 | 613,400 | 194,000 | 1,686,800 |
| 2024-06-21 | 310,500 | 2,418,000 | 103,300 | 630,100 | 207,200 | 1,787,900 |
| 2024-06-14 | 297,100 | 2,453,100 | 94,600 | 656,800 | 202,500 | 1,796,300 |
| 2024-06-07 | 317,500 | 2,460,100 | 92,000 | 661,300 | 225,500 | 1,798,800 |
| 2024-05-31 | 344,400 | 2,680,300 | 96,100 | 705,100 | 248,300 | 1,975,200 |
| 2024-05-24 | 347,100 | 2,439,500 | 102,800 | 645,000 | 244,300 | 1,794,500 |
| 2024-05-17 | 365,900 | 2,339,600 | 101,700 | 644,800 | 264,200 | 1,694,800 |
| 2024-05-10 | 381,800 | 2,367,900 | 103,100 | 655,200 | 278,700 | 1,712,700 |
| 2024-05-02 | 415,300 | 2,158,300 | 105,500 | 579,900 | 309,800 | 1,578,400 |
| 2024-04-26 | 433,900 | 2,165,100 | 102,000 | 573,400 | 331,900 | 1,591,700 |
| 2024-04-19 | 421,800 | 2,340,400 | 99,000 | 595,400 | 322,800 | 1,745,000 |
| 2024-04-12 | 595,000 | 1,513,900 | 118,100 | 433,300 | 476,900 | 1,080,600 |
| 2024-04-05 | 620,600 | 2,114,100 | 106,600 | 536,100 | 514,000 | 1,578,000 |
| 2024-03-29 | 620,500 | 1,390,000 | 129,100 | 403,500 | 491,400 | 986,500 |
| 2024-03-22 | 656,400 | 1,604,000 | 130,300 | 448,300 | 526,100 | 1,155,700 |
| 2024-03-15 | 562,500 | 2,183,600 | 121,800 | 586,400 | 440,700 | 1,597,200 |
| 2024-03-08 | 727,600 | 1,697,700 | 135,200 | 501,200 | 592,400 | 1,196,500 |
| 2024-03-01 | 818,700 | 1,352,800 | 154,100 | 454,300 | 664,600 | 898,500 |
| 2024-02-22 | 732,400 | 1,473,900 | 146,100 | 476,400 | 586,300 | 997,500 |
| 2024-02-16 | 801,700 | 1,521,800 | 153,700 | 462,700 | 648,000 | 1,059,100 |
| 2024-02-09 | 657,800 | 1,183,200 | 171,700 | 321,800 | 486,100 | 861,400 |
| 2024-02-02 | 601,700 | 1,538,800 | 164,800 | 397,500 | 436,900 | 1,141,300 |
| 2024-01-26 | 628,000 | 1,443,100 | 167,500 | 378,000 | 460,500 | 1,065,100 |
| 2024-01-19 | 828,800 | 840,800 | 194,400 | 277,700 | 634,400 | 563,100 |
| 2024-01-12 | 680,400 | 965,000 | 189,100 | 306,200 | 491,300 | 658,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:30 | 東エレク | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 東エレク | 業績予想及び配当予想の修正に関するお知らせ |
| 20240808 | 15:30 | 東エレク | 国内外の当社グループ役職員に対する株式交付制度の継続に関するお知らせ |
| 20240701 | 16:00 | 東エレク | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240627 | 15:30 | 東エレク | 投資単位の引下げに関する考え方および方針等について |
| 20240620 | 17:00 | 東エレク | 新株予約権（株式報酬型ストックオプション）の内容確定に関するお知らせ |
| 20240618 | 17:00 | 東エレク | 新株予約権（株式報酬型ストックオプション）の割当に関するお知らせ |
| 20240603 | 16:00 | 東エレク | 自己株式の取得状況に関するお知らせ |
| 20240531 | 17:00 | 東エレク | 当社取締役会の実効性に関する評価結果の概要について |
| 20240510 | 15:30 | 東エレク | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 東エレク | 剰余金の配当（2024年3月期期末配当）に関するお知らせ |
| 20240510 | 15:30 | 東エレク | 株式報酬として新株予約権を発行する件 |
| 20240510 | 15:30 | 東エレク | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240327 | 17:00 | 東エレク | 役員人事内定に関するお知らせ |
| 20240209 | 15:30 | 東エレク | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 東エレク | 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 |
|---|---|---|---|---|---|
| S100UCUI | 350 | 2024-09-17 15:31 | 東京エレクトロン株式会社 | 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 |
|---|---|---|---|
| 8035 | 1 | 東京エレクトロン株式会社 | 2024-10-23 03:22:52 |
| 8035 | 2 | ADMETA Plus 2024 | ニュースルーム | 東京エレクトロン株式会社 | 2024-10-01 15:29:41 |
| 8035 | 2 | グリーンパートナーの認定について | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-30 14:29:34 |
| 8035 | 2 | 77th Annual Gaseous Electronics Conference (GEC 2024) | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-25 11:28:00 |
| 8035 | 2 | SPIE Photomask Technology + Extreme Ultraviolet Lithography | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-24 22:29:31 |
| 8035 | 2 | 「出番だ、東京エレクトロン。」 東京エレクトロン 企業ブランドの新TVCMを公開 2024年9月20日より放映開始 | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-20 19:29:17 |
| 8035 | 2 | 人事異動に関するお知らせ | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-20 19:29:16 |
| 8035 | 2 | 統合報告書2024発行 | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-17 17:28:02 |
| 8035 | 2 | デバイスエンジニア、プロセスエンジニア必見！ 2024年 第85回 応用物理学会 秋季学術講演会 | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-12 00:29:02 |
| 8035 | 2 | 東京エレクトロンとタタ・エレクトロニクスによるインドでの半導体エコシステム形成に向けた戦略的パートナーシップの締結 | ニュースルーム | 東京エレクトロン株式会社 | 2024-09-10 10:29:35 |