| 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 | 729 | 744 | 729 | 735 | 7,600 | 6 | 101% | 101% | 262% | ▲ | 99% | 101% | 110% | 90% | 101% |
| 20250121 | 733 | 736 | 728 | 728 | 2,400 | -7 | 99% | 99% | 32% | ▼ | 100% | 101% | 111% | 89% | 100% |
| 20250122 | 729 | 729 | 725 | 729 | 5,300 | 1 | 100% | 100% | 221% | ▲ | 100% | 102% | 111% | 89% | 100% |
| 20250123 | 729 | 729 | 727 | 729 | 3,300 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 110% | 89% | 100% |
| 20250124 | 731 | 736 | 727 | 733 | 5,100 | 4 | 101% | 100% | 155% | ▲ | 100% | 101% | 110% | 89% | 101% |
| 20250127 | 734 | 743 | 733 | 737 | 4,100 | 4 | 101% | 100% | 80% | ▲▲ | 101% | 100% | 110% | 90% | 101% |
| 20250128 | 732 | 739 | 729 | 739 | 4,400 | 2 | 100% | 101% | 107% | ▲▲▲ | 100% | 101% | 109% | 90% | 102% |
| 20250129 | 743 | 743 | 735 | 740 | 2,000 | 1 | 100% | 100% | 45% | ▲▲▲▲ | 101% | 104% | 110% | 90% | 102% |
| 20250130 | 734 | 745 | 734 | 740 | 3,700 | 0 | 100% | 101% | 185% | -- | 99% | 104% | 109% | 94% | 102% |
| 20250131 | 740 | 740 | 729 | 730 | 4,100 | -10 | 99% | 99% | 111% | ▼ | 99% | 103% | 111% | 94% | 100% |
| 20250203 | 731 | 732 | 725 | 725 | 2,100 | -5 | 99% | 99% | 51% | ▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20250204 | 755 | 787 | 751 | 753 | 27,500 | 28 | 104% | 100% | 1310% | ▲ | 102% | 103% | 107% | 99% | 104% |
| 20250205 | 753 | 772 | 735 | 767 | 18,400 | 14 | 102% | 102% | 67% | ▲▲ | 99% | 105% | 106% | 100% | 106% |
| 20250206 | 763 | 763 | 753 | 756 | 2,900 | -11 | 99% | 99% | 16% | ▼ | 100% | 106% | 107% | 99% | 104% |
| 20250207 | 756 | 758 | 750 | 755 | 3,300 | -1 | 100% | 100% | 114% | ▼▼ | 103% | 106% | 107% | 98% | 104% |
| 20250210 | 756 | 787 | 742 | 776 | 15,300 | 21 | 103% | 103% | 464% | ▲ | 100% | 104% | 104% | 100% | 107% |
| 20250212 | 779 | 785 | 773 | 779 | 9,200 | 3 | 100% | 100% | 60% | ▲▲ | 103% | 103% | 104% | 100% | 107% |
| 20250213 | 782 | 804 | 777 | 804 | 12,600 | 25 | 103% | 103% | 137% | ▲▲▲ | 98% | 101% | 102% | 100% | 111% |
| 20250214 | 796 | 804 | 771 | 781 | 12,000 | -23 | 97% | 98% | 95% | ▼ | 98% | 97% | 100% | 97% | 108% |
| 20250217 | 819 | 819 | 802 | 802 | 13,400 | 21 | 103% | 98% | 112% | ▲ | 100% | 98% | 102% | 100% | 111% |
| 20250218 | 810 | 821 | 803 | 807 | 15,700 | 5 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 104% | 100% | 111% |
| 20250219 | 805 | 815 | 804 | 806 | 1,900 | -1 | 100% | 100% | 12% | ▼ | 98% | 100% | 103% | 100% | 111% |
| 20250220 | 806 | 807 | 790 | 791 | 4,200 | -15 | 98% | 98% | 221% | ▼▼ | 100% | 101% | 106% | 98% | 109% |
| 20250225 | 798 | 799 | 790 | 797 | 5,800 | 6 | 101% | 100% | 138% | ▲ | 100% | 101% | 106% | 99% | 110% |
| 20250226 | 797 | 797 | 786 | 794 | 4,000 | -3 | 100% | 100% | 69% | ▼ | 101% | 101% | 107% | 98% | 110% |
| 20250227 | 794 | 802 | 789 | 802 | 4,300 | 8 | 101% | 101% | 108% | ▲ | 100% | 101% | 107% | 99% | 111% |
| 20250228 | 792 | 794 | 789 | 794 | 3,800 | -8 | 99% | 100% | 88% | ▼ | 99% | 98% | 103% | 98% | 110% |
| 20250303 | 818 | 818 | 797 | 808 | 3,800 | 14 | 102% | 99% | 100% | ▲ | 99% | 99% | 105% | 100% | 111% |
| 20250304 | 808 | 808 | 796 | 797 | 2,500 | -11 | 99% | 99% | 66% | ▼ | 100% | 101% | 106% | 99% | 110% |
| 20250305 | 796 | 798 | 796 | 798 | 400 | 1 | 100% | 100% | 16% | ▲ | 100% | 101% | 106% | 99% | 110% |
| 20250306 | 801 | 812 | 800 | 800 | 2,900 | 2 | 100% | 100% | 725% | ▲▲ | 100% | 101% | 106% | 99% | 106% |
| 20250307 | 800 | 801 | 795 | 799 | 4,700 | -1 | 100% | 100% | 162% | ▼ | 100% | 101% | 105% | 99% | 106% |
| 20250310 | 801 | 815 | 799 | 800 | 4,600 | 1 | 100% | 100% | 98% | ▲ | 101% | 101% | 105% | 99% | 106% |
| 20250311 | 800 | 810 | 794 | 807 | 3,000 | 7 | 101% | 101% | 65% | ▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20250312 | 809 | 809 | 803 | 809 | 1,200 | 2 | 100% | 100% | 40% | ▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20250313 | 809 | 810 | 807 | 810 | 1,900 | 1 | 100% | 100% | 158% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 104% |
| 20250314 | 810 | 811 | 806 | 811 | 1,800 | 1 | 100% | 100% | 95% | ▲▲▲▲▲ | 99% | 104% | 103% | 100% | 104% |
| 20250317 | 815 | 820 | 805 | 805 | 6,400 | -6 | 99% | 99% | 356% | ▼ | 101% | 105% | 104% | 99% | 103% |
| 20250318 | 808 | 828 | 806 | 818 | 8,300 | 13 | 102% | 101% | 130% | ▲ | 101% | 103% | 101% | 100% | 103% |
| 20250319 | 818 | 830 | 816 | 825 | 6,500 | 7 | 101% | 101% | 78% | ▲▲ | 101% | 102% | 100% | 100% | 104% |
| 20250321 | 825 | 839 | 825 | 834 | 3,300 | 9 | 101% | 101% | 51% | ▲▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20250324 | 846 | 850 | 830 | 846 | 6,100 | 12 | 101% | 100% | 185% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250325 | 847 | 847 | 834 | 843 | 4,500 | -3 | 100% | 100% | 74% | ▼ | 99% | 100% | 98% | 100% | 106% |
| 20250326 | 846 | 847 | 831 | 841 | 5,300 | -2 | 100% | 99% | 118% | ▼▼ | 100% | 100% | 98% | 99% | 106% |
| 20250327 | 841 | 845 | 835 | 838 | 5,700 | -3 | 100% | 100% | 108% | ▼▼▼ | 100% | 100% | 98% | 99% | 106% |
| 20250328 | 840 | 844 | 838 | 840 | 700 | 2 | 100% | 100% | 12% | ▲ | 99% | 98% | 98% | 99% | 106% |
| 20250331 | 846 | 847 | 834 | 840 | 7,100 | 0 | 100% | 99% | 1014% | -- | 100% | 96% | 98% | 99% | 105% |
| 20250401 | 840 | 842 | 840 | 842 | 1,100 | 2 | 100% | 100% | 15% | ▲ | 100% | 92% | 98% | 100% | 106% |
| 20250402 | 840 | 840 | 837 | 840 | 1,000 | -2 | 100% | 100% | 91% | ▼ | 99% | 95% | 99% | 99% | 105% |
| 20250403 | 833 | 833 | 818 | 825 | 8,700 | -15 | 98% | 99% | 870% | ▼▼ | 96% | 96% | 0% | 98% | 103% |
| 20250404 | 840 | 840 | 758 | 804 | 26,300 | -21 | 97% | 96% | 302% | ▼▼▼ | 102% | 107% | 0% | 95% | 101% |
| 20250408 | 754 | 777 | 754 | 768 | 7,200 | -36 | 96% | 102% | 27% | ▼▼▼▼ | 98% | 103% | 0% | 91% | 100% |
| 20250409 | 781 | 782 | 750 | 769 | 4,900 | 1 | 100% | 98% | 68% | ▲ | 96% | 98% | 0% | 91% | 100% |
| 20250410 | 829 | 829 | 791 | 795 | 3,900 | 26 | 103% | 96% | 80% | ▲▲ | 102% | 103% | 0% | 94% | 104% |
| 20250411 | 790 | 804 | 787 | 804 | 3,000 | 9 | 101% | 102% | 77% | ▲▲▲ | 100% | 102% | 0% | 95% | 105% |
| 20250414 | 808 | 815 | 801 | 806 | 1,800 | 2 | 100% | 100% | 60% | ▲▲▲▲ | 100% | 103% | 0% | 95% | 105% |
| 20250415 | 806 | 817 | 802 | 807 | 4,400 | 1 | 100% | 100% | 244% | ▲▲▲▲▲ | 99% | 0% | 0% | 95% | 105% |
| 20250416 | 820 | 820 | 808 | 809 | 1,300 | 2 | 100% | 99% | 30% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 96% | 105% |
| 20250417 | 810 | 820 | 810 | 817 | 4,400 | 8 | 101% | 101% | 338% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 97% | 106% |
| 20250418 | 823 | 833 | 820 | 827 | 3,400 | 10 | 101% | 100% | 77% | ▲▲▲▲▲▲▲▲ | % | % | % | 98% | 108% |
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 | 0 | 126,600 | 0 | 101,800 | 0 | 24,800 |
| 2025-04-04 | 0 | 132,400 | 0 | 106,500 | 0 | 25,900 |
| 2025-03-28 | 0 | 144,900 | 0 | 111,200 | 0 | 33,700 |
| 2025-03-21 | 0 | 150,600 | 0 | 113,300 | 0 | 37,300 |
| 2025-03-14 | 0 | 142,100 | 0 | 106,300 | 0 | 35,800 |
| 2025-03-07 | 0 | 141,300 | 0 | 107,000 | 0 | 34,300 |
| 2025-02-28 | 0 | 142,900 | 0 | 107,800 | 0 | 35,100 |
| 2025-02-21 | 0 | 145,400 | 0 | 109,800 | 0 | 35,600 |
| 2025-02-14 | 0 | 132,600 | 0 | 113,300 | 0 | 19,300 |
| 2025-02-07 | 0 | 125,800 | 0 | 108,800 | 0 | 17,000 |
| 2025-01-31 | 0 | 127,600 | 0 | 112,900 | 0 | 14,700 |
| 2025-01-24 | 0 | 126,100 | 0 | 109,000 | 0 | 17,100 |
| 2025-01-17 | 0 | 119,900 | 0 | 104,200 | 0 | 15,700 |
| 2025-01-10 | 0 | 120,900 | 0 | 103,500 | 0 | 17,400 |
| 2024-12-27 | 0 | 116,500 | 0 | 102,300 | 0 | 14,200 |
| 2024-12-20 | 0 | 116,900 | 0 | 102,400 | 0 | 14,500 |
| 2024-12-13 | 0 | 118,100 | 0 | 104,100 | 0 | 14,000 |
| 2024-12-06 | 0 | 120,600 | 0 | 104,800 | 0 | 15,800 |
| 2024-11-29 | 0 | 122,200 | 0 | 105,100 | 0 | 17,100 |
| 2024-11-22 | 0 | 128,500 | 0 | 111,900 | 0 | 16,600 |
| 2024-11-15 | 0 | 128,200 | 0 | 111,900 | 0 | 16,300 |
| 2024-11-08 | 0 | 129,100 | 0 | 111,900 | 0 | 17,200 |
| 2024-11-01 | 0 | 130,100 | 0 | 111,800 | 0 | 18,300 |
| 2024-10-25 | 0 | 129,200 | 0 | 111,000 | 0 | 18,200 |
| 2024-10-18 | 0 | 126,500 | 0 | 108,800 | 0 | 17,700 |
| 2024-10-11 | 0 | 127,000 | 0 | 110,000 | 0 | 17,000 |
| 2024-10-04 | 0 | 128,200 | 0 | 112,800 | 0 | 15,400 |
| 2024-09-27 | 0 | 127,300 | 0 | 113,300 | 0 | 14,000 |
| 2024-09-20 | 0 | 127,800 | 0 | 113,700 | 0 | 14,100 |
| 2024-09-13 | 0 | 128,700 | 0 | 113,300 | 0 | 15,400 |
| 2024-09-06 | 0 | 128,200 | 0 | 113,500 | 0 | 14,700 |
| 2024-08-30 | 0 | 128,700 | 0 | 113,700 | 0 | 15,000 |
| 2024-08-23 | 0 | 129,300 | 0 | 113,000 | 0 | 16,300 |
| 2024-08-16 | 0 | 127,900 | 0 | 112,900 | 0 | 15,000 |
| 2024-08-09 | 0 | 124,000 | 0 | 112,400 | 0 | 11,600 |
| 2024-08-02 | 0 | 126,200 | 0 | 118,000 | 0 | 8,200 |
| 2024-07-26 | 0 | 128,400 | 0 | 116,300 | 0 | 12,100 |
| 2024-07-19 | 0 | 126,400 | 0 | 116,100 | 0 | 10,300 |
| 2024-07-12 | 0 | 123,300 | 0 | 116,800 | 0 | 6,500 |
| 2024-07-05 | 0 | 119,500 | 0 | 114,200 | 0 | 5,300 |
| 2024-06-28 | 0 | 111,800 | 0 | 107,500 | 0 | 4,300 |
| 2024-06-21 | 0 | 112,200 | 0 | 107,200 | 0 | 5,000 |
| 2024-06-14 | 0 | 112,400 | 0 | 107,300 | 0 | 5,100 |
| 2024-06-07 | 0 | 113,100 | 0 | 107,500 | 0 | 5,600 |
| 2024-05-31 | 0 | 117,000 | 0 | 108,000 | 0 | 9,000 |
| 2024-05-24 | 0 | 117,300 | 0 | 108,000 | 0 | 9,300 |
| 2024-05-17 | 0 | 117,400 | 0 | 108,300 | 0 | 9,100 |
| 2024-05-10 | 0 | 121,800 | 0 | 109,100 | 0 | 12,700 |
| 2024-05-02 | 0 | 121,700 | 0 | 109,100 | 0 | 12,600 |
| 2024-04-26 | 0 | 121,200 | 0 | 109,300 | 0 | 11,900 |
| 2024-04-19 | 0 | 122,500 | 0 | 110,100 | 0 | 12,400 |
| 2024-04-12 | 0 | 123,800 | 0 | 110,800 | 0 | 13,000 |
| 2024-04-05 | 0 | 127,500 | 0 | 113,500 | 0 | 14,000 |
| 2024-03-29 | 0 | 130,600 | 0 | 115,700 | 0 | 14,900 |
| 2024-03-22 | 0 | 130,000 | 0 | 116,400 | 0 | 13,600 |
| 2024-03-15 | 0 | 129,500 | 0 | 116,200 | 0 | 13,300 |
| 2024-03-08 | 0 | 131,600 | 0 | 117,900 | 0 | 13,700 |
| 2024-03-01 | 0 | 132,500 | 0 | 119,100 | 0 | 13,400 |
| 2024-02-22 | 0 | 132,700 | 0 | 116,900 | 0 | 15,800 |
| 2024-02-16 | 0 | 136,900 | 0 | 120,100 | 0 | 16,800 |
| 2024-02-09 | 0 | 135,500 | 0 | 122,000 | 0 | 13,500 |
| 2024-02-02 | 0 | 135,200 | 0 | 122,800 | 0 | 12,400 |
| 2024-01-26 | 0 | 137,100 | 0 | 124,400 | 0 | 12,700 |
| 2024-01-19 | 0 | 138,600 | 0 | 126,100 | 0 | 12,500 |
| 2024-01-12 | 0 | 142,800 | 0 | 129,900 | 0 | 12,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 17:00 | 東ソワール | 上場維持基準への適合に向けた計画について |
| 20250317 | 15:00 | 東ソワール | 株主総会検査役の選任に関するお知らせ |
| 20250304 | 15:30 | 東ソワール | 株主総会検査役の選任申立てに関するお知らせ |
| 20250203 | 15:30 | 東ソワール | 繰延税金資産の計上に伴う法人税等調整額（益）の計上及び業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241213 | 13:00 | 東ソワール | 組織変更及び人事異動に関するお知らせ |
| 20241114 | 13:00 | 東ソワール | 株式給付信託（J-ESOP）への追加拠出に関するお知らせ |
| 20240808 | 15:30 | 東ソワール | 2024年12月期第２四半期 決算補足説明資料 |
| 20240808 | 15:30 | 東ソワール | 2024年12月期第２四半期 決算短信〔日本基準〕(連結) |
| 20240514 | 11:00 | 東ソワール | 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 |
| 20240513 | 15:30 | 東ソワール | 2024年12月期第１四半期 決算短信〔日本基準〕(非連結) |
| 20240415 | 15:30 | 東ソワール | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240415 | 15:30 | 東ソワール | 株式会社キャナルジーンの株式の取得（子会社化）に関するお知らせ |
| 20240321 | 16:30 | 東ソワール | 株主総会検査役の選任に関するお知らせ |
| 20240305 | 15:30 | 東ソワール | 株主総会検査役の選任申立てに関するお知らせ |
| 20240208 | 15:30 | 東ソワール | 2023年12月期 通期業績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 |
|---|---|---|---|---|---|
| S100U3Q8 | 350 | 2024-07-29 14:27 | 株式会社東京ソワール | 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 |
|---|---|---|---|
| 8040 | 1 | 株式会社東京ソワールの企業サイト | 2025-04-19 17:25:59 |
| 8040 | 2 | 2025.03.31臨時報告書(株主総会における決議)（PDF ） | 2025-04-01 19:32:20 |
| 8040 | 2 | 2025.03.31第56期 有価証券報告書（PDF ） | 2025-03-31 20:31:42 |
| 8040 | 2 | 2025.03.31上場維持基準への適合に向けた計画について（PDF ） | 2025-03-31 20:31:41 |
| 8040 | 2 | 2025.03.28第56回定時株主総会決議ご通知（PDF ） | 2025-03-29 00:30:40 |
| 8040 | 2 | 2025.03.28第56回定時株主総会に係る事業報告等を開示いたしました（PDF ） | 2025-03-29 00:30:39 |
| 8040 | 2 | 2025.03.17株主総会検査役の選任に関するお知らせ（PDF ） | 2025-03-18 01:30:40 |
| 8040 | 2 | 2025.03.07定時株主総会決議ご通知郵送廃止のお知らせ（PDF ） | 2025-03-07 00:30:03 |
| 8040 | 2 | 2025.03.06第56回定時株主総会招集ご通知（PDF ） | 2025-03-06 01:29:53 |
| 8040 | 2 | 2025.03.06第56回定時株主総会書面制限事項(総会資料)（PDF ） | 2025-03-06 01:29:52 |