| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 766 | 767 | 762 | 762 | 3,200 | -4 | 99% | 99% | 800% | ▼ | 100% | 102% | 100% | 95% | 101% |
| 20240925 | 762 | 776 | 762 | 763 | 1,200 | 1 | 100% | 100% | 38% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20240926 | 770 | 771 | 765 | 765 | 900 | 2 | 100% | 99% | 75% | ▲▲ | 100% | 102% | 101% | 96% | 101% |
| 20240927 | 765 | 772 | 765 | 765 | 2,000 | 0 | 100% | 100% | 222% | -- | 102% | 102% | 101% | 96% | 101% |
| 20240930 | 765 | 781 | 761 | 780 | 1,000 | 15 | 102% | 102% | 50% | ▲ | 98% | 99% | 98% | 98% | 103% |
| 20241001 | 785 | 785 | 768 | 773 | 2,100 | -7 | 99% | 98% | 210% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241002 | 773 | 774 | 773 | 773 | 1,800 | 0 | 100% | 100% | 86% | -- | 101% | 99% | 99% | 98% | 102% |
| 20241003 | 773 | 779 | 770 | 779 | 3,700 | 6 | 101% | 101% | 206% | ▲ | 98% | 97% | 98% | 100% | 103% |
| 20241004 | 786 | 786 | 768 | 774 | 9,400 | -5 | 99% | 98% | 254% | ▼ | 99% | 98% | 99% | 99% | 102% |
| 20241007 | 774 | 774 | 766 | 766 | 6,600 | -8 | 99% | 99% | 70% | ▼▼ | 100% | 99% | 100% | 98% | 101% |
| 20241008 | 766 | 766 | 761 | 764 | 4,000 | -2 | 100% | 100% | 61% | ▼▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20241009 | 766 | 766 | 760 | 761 | 2,500 | -3 | 100% | 99% | 63% | ▼▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241010 | 764 | 765 | 760 | 761 | 2,900 | 0 | 100% | 100% | 116% | -- | 99% | 100% | 101% | 98% | 100% |
| 20241011 | 762 | 762 | 754 | 754 | 5,700 | -7 | 99% | 99% | 197% | ▼ | 101% | 100% | 102% | 97% | 100% |
| 20241015 | 754 | 759 | 753 | 758 | 4,000 | 4 | 101% | 101% | 70% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20241016 | 754 | 760 | 754 | 760 | 800 | 2 | 100% | 101% | 20% | ▲▲ | 100% | 99% | 101% | 97% | 101% |
| 20241017 | 760 | 760 | 756 | 759 | 500 | -1 | 100% | 100% | 63% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20241018 | 756 | 756 | 754 | 754 | 1,600 | -5 | 99% | 100% | 320% | ▼▼ | 100% | 102% | 101% | 97% | 100% |
| 20241021 | 755 | 756 | 754 | 756 | 1,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 102% | 101% | 97% | 100% |
| 20241022 | 755 | 759 | 752 | 753 | 1,800 | -3 | 100% | 100% | 138% | ▼ | 99% | 101% | 102% | 97% | 100% |
| 20241023 | 753 | 753 | 746 | 746 | 5,100 | -7 | 99% | 99% | 283% | ▼▼ | 100% | 103% | 104% | 96% | 100% |
| 20241024 | 742 | 753 | 738 | 741 | 1,700 | -5 | 99% | 100% | 33% | ▼▼▼ | 103% | 102% | 105% | 95% | 100% |
| 20241025 | 743 | 769 | 738 | 769 | 4,000 | 28 | 104% | 103% | 235% | ▲ | 99% | 99% | 102% | 99% | 104% |
| 20241028 | 764 | 764 | 749 | 753 | 2,400 | -16 | 98% | 99% | 60% | ▼ | 101% | 100% | 103% | 97% | 102% |
| 20241029 | 756 | 762 | 756 | 762 | 1,400 | 9 | 101% | 101% | 58% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20241030 | 760 | 760 | 753 | 753 | 300 | -9 | 99% | 99% | 21% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241031 | 754 | 756 | 750 | 756 | 600 | 3 | 100% | 100% | 200% | ▲ | 100% | 102% | 103% | 97% | 102% |
| 20241101 | 753 | 753 | 751 | 753 | 500 | -3 | 100% | 100% | 83% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241105 | 756 | 764 | 753 | 753 | 1,300 | 0 | 100% | 100% | 260% | -- | 101% | 102% | 104% | 98% | 102% |
| 20241106 | 751 | 759 | 751 | 759 | 300 | 6 | 101% | 101% | 23% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241107 | 759 | 762 | 756 | 761 | 2,100 | 2 | 100% | 100% | 700% | ▲▲ | 100% | 100% | 103% | 99% | 103% |
| 20241108 | 764 | 776 | 763 | 766 | 1,900 | 5 | 101% | 100% | 90% | ▲▲▲ | 100% | 98% | 102% | 100% | 103% |
| 20241111 | 765 | 773 | 765 | 766 | 600 | 0 | 100% | 100% | 32% | -- | 100% | 98% | 103% | 100% | 103% |
| 20241112 | 766 | 785 | 766 | 766 | 1,500 | 0 | 100% | 100% | 250% | -- | 99% | 98% | 103% | 100% | 103% |
| 20241113 | 770 | 770 | 766 | 766 | 1,200 | 0 | 100% | 99% | 80% | -- | 100% | 101% | 107% | 100% | 103% |
| 20241114 | 753 | 754 | 741 | 751 | 3,500 | -15 | 98% | 100% | 292% | ▼ | 99% | 102% | 107% | 98% | 101% |
| 20241115 | 755 | 770 | 748 | 748 | 1,400 | -3 | 100% | 99% | 40% | ▼▼ | 100% | 104% | 108% | 97% | 101% |
| 20241118 | 749 | 753 | 749 | 749 | 900 | 1 | 100% | 100% | 64% | ▲ | 99% | 102% | 106% | 97% | 101% |
| 20241119 | 764 | 764 | 755 | 756 | 1,700 | 7 | 101% | 99% | 189% | ▲▲ | 100% | 101% | 107% | 98% | 102% |
| 20241120 | 756 | 764 | 756 | 758 | 700 | 2 | 100% | 100% | 41% | ▲▲▲ | 101% | 100% | 107% | 99% | 102% |
| 20241121 | 758 | 769 | 748 | 769 | 3,700 | 11 | 101% | 101% | 529% | ▲▲▲▲ | 102% | 100% | 106% | 100% | 104% |
| 20241122 | 765 | 778 | 753 | 778 | 1,900 | 9 | 101% | 102% | 51% | ▲▲▲▲▲ | 98% | 99% | 104% | 100% | 104% |
| 20241125 | 776 | 776 | 761 | 764 | 3,500 | -14 | 98% | 98% | 184% | ▼ | 100% | 101% | 106% | 98% | 102% |
| 20241126 | 764 | 767 | 759 | 761 | 1,700 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 102% | 106% | 98% | 102% |
| 20241127 | 761 | 767 | 761 | 761 | 1,500 | 0 | 100% | 100% | 88% | -- | 100% | 103% | 106% | 98% | 102% |
| 20241128 | 762 | 768 | 762 | 762 | 1,000 | 1 | 100% | 100% | 67% | ▲ | 101% | 104% | 106% | 98% | 102% |
| 20241129 | 756 | 767 | 755 | 767 | 2,500 | 5 | 101% | 101% | 250% | ▲▲ | 101% | 102% | 104% | 99% | 103% |
| 20241202 | 767 | 773 | 767 | 773 | 6,100 | 6 | 101% | 101% | 244% | ▲▲▲ | 100% | 102% | 103% | 99% | 103% |
| 20241203 | 775 | 778 | 774 | 777 | 2,500 | 4 | 101% | 100% | 41% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20241204 | 779 | 784 | 775 | 783 | 5,400 | 6 | 101% | 101% | 216% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20241205 | 785 | 786 | 775 | 784 | 3,100 | 1 | 100% | 100% | 57% | ▲▲▲▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20241206 | 783 | 783 | 778 | 783 | 3,700 | -1 | 100% | 100% | 119% | ▼ | 101% | 103% | 0% | 100% | 105% |
| 20241209 | 783 | 794 | 781 | 788 | 3,000 | 5 | 101% | 101% | 81% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241210 | 793 | 794 | 789 | 794 | 4,300 | 6 | 101% | 100% | 143% | ▲▲ | 102% | 101% | 0% | 100% | 106% |
| 20241211 | 794 | 812 | 792 | 808 | 5,100 | 14 | 102% | 102% | 119% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241212 | 808 | 808 | 803 | 804 | 2,200 | -4 | 100% | 100% | 43% | ▼ | 100% | 99% | 0% | 100% | 107% |
| 20241213 | 804 | 804 | 800 | 804 | 1,900 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 0% | 100% | 107% |
| 20241216 | 804 | 804 | 790 | 800 | 3,900 | -4 | 100% | 100% | 205% | ▼ | 100% | 101% | 0% | 99% | 106% |
| 20241217 | 790 | 792 | 787 | 792 | 2,200 | -8 | 99% | 100% | 56% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241218 | 791 | 810 | 788 | 795 | 2,300 | 3 | 100% | 101% | 105% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 790 | 802 | 788 | 798 | 9,700 | 3 | 100% | 101% | 422% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 798 | 804 | 798 | 800 | 3,000 | 2 | 100% | 100% | 31% | ▲▲▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 12:28:52 |
| 8040 | 2 | 2024.11.132024年12月期 第３四半期決算短信（PDF ） | 2024-11-13 23:31:09 |
| 8040 | 2 | topix - 株式会社東京ソワールの企業サイト | 2024-10-22 02:29:43 |
| 8040 | 2 | 月次業績報告｜株式会社東京ソワール | 2024-10-11 21:30:08 |
| 8040 | 2 | 月次業績報告｜株式会社東京ソワール | 2024-09-12 00:29:04 |
| 8040 | 2 | 2024.09.05第56期中間ビジネスレポート（PDF ） | 2024-09-05 18:30:01 |
| 8040 | 2 | 2024.08.0824年12月期第2四半期 決算説明会資料（PDF ） | 2024-08-20 13:35:06 |
| 8040 | 2 | 2024.08.09第56期半期報告書（PDF ） | 2024-08-20 13:35:05 |
| 8040 | 2 | 月次業績報告｜株式会社東京ソワール | 2024-08-20 13:32:14 |
| 8040 | 2 | 2024.02.14フリージア・マクロス株式会社及びその関係者による大規模買付行為等の対応方針（PDF ） | 2024-08-03 05:29:55 |