| 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 | 6,990 | 7,040 | 6,970 | 6,970 | 1,100 | -20 | 100% | 100% | 275% | ▼▼ | 100% | 94% | 95% | 100% | 107% |
| 20240726 | 6,980 | 7,020 | 6,980 | 7,010 | 400 | 40 | 101% | 100% | 36% | ▲ | 99% | 94% | 95% | 100% | 108% |
| 20240729 | 7,020 | 7,020 | 6,970 | 6,970 | 1,400 | -40 | 99% | 99% | 350% | ▼ | 94% | 95% | 95% | 99% | 107% |
| 20240730 | 6,970 | 6,970 | 6,530 | 6,530 | 4,500 | -440 | 94% | 94% | 321% | ▼▼ | 100% | 101% | 99% | 93% | 100% |
| 20240731 | 6,530 | 6,550 | 6,240 | 6,550 | 7,600 | 20 | 100% | 100% | 169% | ▲ | 100% | 101% | 99% | 93% | 100% |
| 20240801 | 6,550 | 6,660 | 6,550 | 6,570 | 3,500 | 20 | 100% | 100% | 46% | ▲▲ | 100% | 97% | 99% | 94% | 101% |
| 20240802 | 6,570 | 6,650 | 6,570 | 6,590 | 1,400 | 20 | 100% | 100% | 40% | ▲▲▲ | 101% | 98% | 100% | 94% | 101% |
| 20240805 | 6,500 | 6,570 | 6,460 | 6,570 | 1,200 | -20 | 100% | 101% | 86% | ▼ | 93% | 93% | 93% | 94% | 101% |
| 20240806 | 7,070 | 7,070 | 6,580 | 6,590 | 2,500 | 20 | 100% | 93% | 208% | ▲ | 100% | 104% | 103% | 94% | 101% |
| 20240807 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | -200 | 97% | 100% | 4% | ▼ | 99% | 104% | 104% | 91% | 100% |
| 20240808 | 6,360 | 6,360 | 6,300 | 6,300 | 300 | -90 | 99% | 99% | 300% | ▼▼ | 100% | 101% | 105% | 90% | 100% |
| 20240809 | 6,320 | 6,340 | 6,320 | 6,340 | 200 | 40 | 101% | 100% | 67% | ▲ | 101% | 98% | 102% | 90% | 101% |
| 20240813 | 6,500 | 6,640 | 6,500 | 6,550 | 1,700 | 210 | 103% | 101% | 850% | ▲▲ | 100% | 97% | 100% | 93% | 104% |
| 20240814 | 6,640 | 6,640 | 6,640 | 6,640 | 100 | 90 | 101% | 100% | 6% | ▲▲▲ | 94% | 97% | 100% | 95% | 105% |
| 20240816 | 6,630 | 6,630 | 6,230 | 6,260 | 4,300 | -380 | 94% | 94% | 4300% | ▼ | 101% | 101% | 105% | 89% | 100% |
| 20240819 | 6,320 | 6,370 | 6,290 | 6,370 | 1,900 | 110 | 102% | 101% | 44% | ▲ | 99% | 101% | 103% | 91% | 102% |
| 20240820 | 6,390 | 6,390 | 6,300 | 6,300 | 700 | -70 | 99% | 99% | 37% | ▼ | 101% | 103% | 105% | 90% | 101% |
| 20240821 | 6,320 | 6,410 | 6,320 | 6,410 | 200 | 110 | 102% | 101% | 29% | ▲ | 99% | 100% | 103% | 91% | 102% |
| 20240822 | 6,410 | 6,410 | 6,360 | 6,360 | 200 | -50 | 99% | 99% | 100% | ▼ | 100% | 101% | 104% | 91% | 102% |
| 20240823 | 6,370 | 6,440 | 6,370 | 6,400 | 400 | 40 | 101% | 100% | 200% | ▲ | 100% | 98% | 102% | 91% | 102% |
| 20240826 | 6,500 | 6,500 | 6,480 | 6,480 | 300 | 80 | 101% | 100% | 75% | ▲▲ | 100% | 102% | 104% | 92% | 104% |
| 20240827 | 6,380 | 6,380 | 6,360 | 6,360 | 200 | -120 | 98% | 100% | 67% | ▼ | 100% | 102% | 104% | 91% | 102% |
| 20240828 | 6,390 | 6,410 | 6,390 | 6,410 | 200 | 50 | 101% | 100% | 100% | ▲ | 98% | 101% | 102% | 97% | 102% |
| 20240829 | 6,470 | 6,470 | 6,350 | 6,350 | 1,800 | -60 | 99% | 98% | 900% | ▼ | 99% | 102% | 103% | 96% | 101% |
| 20240830 | 6,450 | 6,470 | 6,390 | 6,390 | 1,200 | 40 | 101% | 99% | 67% | ▲ | 101% | 103% | 103% | 96% | 102% |
| 20240902 | 6,410 | 6,490 | 6,410 | 6,490 | 300 | 100 | 102% | 101% | 25% | ▲▲ | 100% | 101% | 101% | 98% | 104% |
| 20240903 | 6,530 | 6,530 | 6,500 | 6,530 | 300 | 40 | 101% | 100% | 100% | ▲▲▲ | 99% | 99% | 100% | 98% | 104% |
| 20240904 | 6,630 | 6,630 | 6,530 | 6,540 | 700 | 10 | 100% | 99% | 233% | ▲▲▲▲ | 99% | 99% | 100% | 98% | 104% |
| 20240905 | 6,590 | 6,650 | 6,550 | 6,550 | 300 | 10 | 100% | 99% | 43% | ▲▲▲▲▲ | 101% | 99% | 101% | 99% | 105% |
| 20240906 | 6,550 | 6,610 | 6,550 | 6,610 | 200 | 60 | 101% | 101% | 67% | ▲▲▲▲▲▲ | 99% | 98% | 100% | 100% | 106% |
| 20240909 | 6,610 | 6,620 | 6,560 | 6,560 | 300 | -50 | 99% | 99% | 150% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20240910 | 6,540 | 6,540 | 6,510 | 6,510 | 300 | -50 | 99% | 100% | 100% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
| 20240911 | 6,510 | 6,510 | 6,510 | 6,510 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 98% | 104% |
| 20240912 | 6,510 | 6,510 | 6,510 | 6,510 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 100% | 100% | 98% | 104% |
| 20240913 | 6,540 | 6,540 | 6,410 | 6,420 | 900 | -90 | 99% | 98% | 180% | ▼ | 102% | 103% | 102% | 97% | 102% |
| 20240917 | 6,430 | 6,530 | 6,430 | 6,530 | 300 | 110 | 102% | 102% | 33% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20240918 | 6,530 | 6,530 | 6,530 | 6,530 | 200 | 0 | 100% | 100% | 67% | -- | 99% | 101% | 100% | 99% | 103% |
| 20240919 | 6,570 | 6,570 | 6,530 | 6,530 | 300 | 0 | 100% | 99% | 150% | -- | 100% | 102% | 101% | 99% | 103% |
| 20240920 | 6,490 | 6,530 | 6,410 | 6,500 | 800 | -30 | 100% | 100% | 267% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20240924 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 100 | 102% | 100% | 13% | ▲ | 100% | 98% | 95% | 100% | 104% |
| 20240925 | 6,600 | 6,660 | 6,600 | 6,620 | 500 | 20 | 100% | 100% | 500% | ▲▲ | 99% | 97% | 94% | 100% | 104% |
| 20240926 | 6,670 | 6,670 | 6,480 | 6,610 | 1,500 | -10 | 100% | 99% | 300% | ▼ | 96% | 96% | 93% | 100% | 104% |
| 20240927 | 6,700 | 6,800 | 6,460 | 6,460 | 600 | -150 | 98% | 96% | 40% | ▼▼ | 100% | 100% | 98% | 98% | 102% |
| 20240930 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | -60 | 99% | 100% | 17% | ▼▼▼ | 100% | 101% | 96% | 97% | 100% |
| 20241001 | 6,500 | 6,510 | 6,480 | 6,480 | 1,000 | 80 | 101% | 100% | 1000% | ▲ | 99% | 101% | 97% | 98% | 101% |
| 20241002 | 6,480 | 6,490 | 6,390 | 6,390 | 600 | -90 | 99% | 99% | 60% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241003 | 6,400 | 6,500 | 6,400 | 6,400 | 400 | 10 | 100% | 100% | 67% | ▲ | 100% | 98% | 95% | 97% | 100% |
| 20241004 | 6,400 | 6,400 | 6,400 | 6,400 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 96% | 91% | 97% | 100% |
| 20241007 | 6,500 | 6,540 | 6,500 | 6,540 | 200 | 140 | 102% | 101% | 100% | ▲ | 98% | 95% | 0% | 99% | 102% |
| 20241008 | 6,540 | 6,540 | 6,400 | 6,400 | 900 | -140 | 98% | 98% | 450% | ▼ | 98% | 98% | 0% | 97% | 100% |
| 20241009 | 6,370 | 6,370 | 6,260 | 6,260 | 700 | -140 | 98% | 98% | 78% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241010 | 6,260 | 6,260 | 6,250 | 6,250 | 1,000 | -10 | 100% | 100% | 143% | ▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241011 | 6,270 | 6,290 | 6,200 | 6,200 | 1,000 | -50 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241015 | 6,200 | 6,290 | 6,200 | 6,230 | 300 | 30 | 100% | 100% | 30% | ▲ | 97% | 97% | 0% | 94% | 100% |
| 20241016 | 6,280 | 6,280 | 6,120 | 6,120 | 1,100 | -110 | 98% | 97% | 367% | ▼ | 100% | 97% | 0% | 92% | 100% |
| 20241017 | 6,130 | 6,170 | 6,130 | 6,140 | 500 | 20 | 100% | 100% | 45% | ▲ | 102% | 0% | 0% | 93% | 100% |
| 20241018 | 6,160 | 6,260 | 6,160 | 6,260 | 200 | 120 | 102% | 102% | 40% | ▲▲ | 97% | 0% | 0% | 95% | 102% |
| 20241021 | 6,260 | 6,260 | 6,090 | 6,090 | 1,000 | -170 | 97% | 97% | 500% | ▼ | 97% | 0% | 0% | 92% | 100% |
| 20241022 | 6,090 | 6,090 | 5,910 | 5,920 | 1,800 | -170 | 97% | 97% | 180% | ▼▼ | % | % | % | 89% | 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 | 0 | 37,000 | 0 | 36,400 | 0 | 600 |
| 2024-10-11 | 0 | 37,200 | 0 | 36,400 | 0 | 800 |
| 2024-10-04 | 0 | 36,400 | 0 | 36,100 | 0 | 300 |
| 2024-09-27 | 0 | 36,400 | 0 | 36,100 | 0 | 300 |
| 2024-09-20 | 0 | 37,600 | 0 | 37,300 | 0 | 300 |
| 2024-09-13 | 0 | 37,800 | 0 | 37,300 | 0 | 500 |
| 2024-09-06 | 0 | 37,500 | 0 | 37,200 | 0 | 300 |
| 2024-08-30 | 0 | 38,100 | 0 | 37,700 | 0 | 400 |
| 2024-08-23 | 0 | 37,100 | 0 | 36,600 | 0 | 500 |
| 2024-08-16 | 0 | 36,600 | 0 | 36,000 | 0 | 600 |
| 2024-08-09 | 0 | 35,900 | 0 | 35,700 | 0 | 200 |
| 2024-08-02 | 0 | 35,200 | 0 | 35,000 | 0 | 200 |
| 2024-07-26 | 0 | 33,800 | 0 | 33,600 | 0 | 200 |
| 2024-07-19 | 0 | 34,000 | 0 | 33,800 | 0 | 200 |
| 2024-07-12 | 0 | 34,000 | 0 | 33,800 | 0 | 200 |
| 2024-07-05 | 0 | 34,100 | 0 | 33,800 | 0 | 300 |
| 2024-06-28 | 0 | 33,800 | 0 | 33,500 | 0 | 300 |
| 2024-06-21 | 0 | 33,600 | 0 | 33,300 | 0 | 300 |
| 2024-06-14 | 0 | 33,500 | 0 | 33,300 | 0 | 200 |
| 2024-06-07 | 0 | 33,500 | 0 | 33,300 | 0 | 200 |
| 2024-05-31 | 0 | 33,400 | 0 | 33,300 | 0 | 100 |
| 2024-05-24 | 0 | 33,300 | 0 | 33,200 | 0 | 100 |
| 2024-05-17 | 0 | 33,300 | 0 | 33,200 | 0 | 100 |
| 2024-05-10 | 0 | 33,400 | 0 | 33,100 | 0 | 300 |
| 2024-05-02 | 0 | 33,500 | 0 | 33,100 | 0 | 400 |
| 2024-04-26 | 0 | 34,300 | 0 | 32,600 | 0 | 1,700 |
| 2024-04-19 | 0 | 29,400 | 0 | 29,300 | 0 | 100 |
| 2024-04-12 | 0 | 29,300 | 0 | 29,300 | 0 | 0 |
| 2024-04-05 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-29 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-22 | 0 | 29,100 | 0 | 29,100 | 0 | 0 |
| 2024-03-15 | 0 | 29,200 | 0 | 29,100 | 0 | 100 |
| 2024-03-08 | 0 | 29,400 | 0 | 29,100 | 0 | 300 |
| 2024-03-01 | 0 | 27,100 | 0 | 26,600 | 0 | 500 |
| 2024-02-22 | 0 | 27,300 | 0 | 26,600 | 0 | 700 |
| 2024-02-16 | 0 | 27,200 | 0 | 26,600 | 0 | 600 |
| 2024-02-09 | 0 | 27,400 | 0 | 26,600 | 0 | 800 |
| 2024-02-02 | 0 | 24,400 | 0 | 23,400 | 0 | 1,000 |
| 2024-01-26 | 0 | 23,800 | 0 | 23,400 | 0 | 400 |
| 2024-01-19 | 0 | 23,400 | 0 | 23,400 | 0 | 0 |
| 2024-01-12 | 0 | 23,200 | 0 | 23,200 | 0 | 0 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 13:00 | 東都水 | 2025年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 東都水 | 非上場の親会社等の決算に関するお知らせ |
| 20240628 | 15:00 | 東都水 | 支配株主等に関する事項について |
| 20240625 | 13:00 | 東都水 | 上場維持基準の適合に向けた計画書 |
| 20240625 | 13:00 | 東都水 | 投資単位の引下げに関する考え方及び方針等について |
| 20240528 | 10:00 | 東都水 | （訂正・数値データ訂正）2024年３月期 決算短信〔日本基準〕（連結） |
| 20240520 | 13:00 | 東都水 | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | 東都水 | 2024年３月期 配当予想の修正（増配）に関するお知らせ |
| 20240513 | 13:00 | 東都水 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 東都水 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 13:00 | 東都水 | 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 |
|---|---|---|---|
| 8038 | 1 | 東都水産株式会社 | 2024-10-23 03:22:56 |
| 8038 | 2 | 第75回定時株主総会 | 東都水産株式会社 | 2024-06-21 19:43:07 |
| 8038 | 2 | ＩＲに関するお問い合わせ | お問い合わせ | 東都水産株式会社 | 2024-06-15 11:05:26 |
| 8038 | 2 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:11 |
| 8038 | 2 | 株主優待 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:10 |
| 8038 | 2 | 電子公告 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:08 |
| 8038 | 2 | コーポレートガバナンス | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:06 |
| 8038 | 2 | 株主優待 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:04 |
| 8038 | 2 | 株主総会 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:03 |
| 8038 | 2 | 決算説明会資料 | IR情報 | 東都水産株式会社 | 2024-06-15 03:58:01 |