| 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 | 1,525 | 1,525 | 1,512 | 1,520 | 18,900 | 6 | 100% | 100% | 65% | ▲▲▲▲▲ | 99% | 99% | 98% | 93% | 104% |
| 20240925 | 1,520 | 1,522 | 1,504 | 1,508 | 36,300 | -12 | 99% | 99% | 192% | ▼ | 101% | 99% | 98% | 92% | 103% |
| 20240926 | 1,520 | 1,540 | 1,510 | 1,536 | 42,500 | 28 | 102% | 101% | 117% | ▲ | 102% | 101% | 100% | 94% | 105% |
| 20240927 | 1,492 | 1,517 | 1,492 | 1,515 | 37,700 | -21 | 99% | 102% | 89% | ▼ | 99% | 103% | 101% | 93% | 104% |
| 20240930 | 1,480 | 1,489 | 1,465 | 1,470 | 39,200 | -45 | 97% | 99% | 104% | ▼▼ | 101% | 102% | 100% | 90% | 100% |
| 20241001 | 1,488 | 1,506 | 1,479 | 1,498 | 19,600 | 28 | 102% | 101% | 50% | ▲ | 101% | 102% | 101% | 92% | 102% |
| 20241002 | 1,481 | 1,513 | 1,481 | 1,498 | 25,000 | 0 | 100% | 101% | 128% | -- | 100% | 98% | 99% | 93% | 102% |
| 20241003 | 1,512 | 1,519 | 1,501 | 1,506 | 17,400 | 8 | 101% | 100% | 70% | ▲ | 101% | 99% | 100% | 96% | 103% |
| 20241004 | 1,501 | 1,522 | 1,501 | 1,518 | 16,800 | 12 | 101% | 101% | 97% | ▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20241007 | 1,528 | 1,530 | 1,511 | 1,518 | 24,400 | 0 | 100% | 99% | 145% | -- | 98% | 98% | 99% | 98% | 104% |
| 20241008 | 1,511 | 1,516 | 1,481 | 1,483 | 26,900 | -35 | 98% | 98% | 110% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241009 | 1,489 | 1,490 | 1,477 | 1,488 | 25,000 | 5 | 100% | 100% | 93% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241010 | 1,488 | 1,492 | 1,480 | 1,488 | 13,000 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 107% | 97% | 102% |
| 20241011 | 1,478 | 1,496 | 1,478 | 1,485 | 15,400 | -3 | 100% | 100% | 118% | ▼ | 99% | 100% | 109% | 97% | 101% |
| 20241015 | 1,489 | 1,500 | 1,481 | 1,481 | 20,700 | -4 | 100% | 99% | 134% | ▼▼ | 101% | 101% | 110% | 96% | 101% |
| 20241016 | 1,475 | 1,499 | 1,471 | 1,486 | 24,200 | 5 | 100% | 101% | 117% | ▲ | 99% | 98% | 109% | 97% | 101% |
| 20241017 | 1,489 | 1,501 | 1,477 | 1,479 | 17,200 | -7 | 100% | 99% | 71% | ▼ | 100% | 97% | 109% | 96% | 101% |
| 20241018 | 1,495 | 1,495 | 1,480 | 1,490 | 10,400 | 11 | 101% | 100% | 60% | ▲ | 100% | 97% | 109% | 97% | 101% |
| 20241021 | 1,485 | 1,496 | 1,482 | 1,484 | 13,600 | -6 | 100% | 100% | 131% | ▼ | 98% | 99% | 110% | 97% | 101% |
| 20241022 | 1,482 | 1,490 | 1,457 | 1,457 | 37,400 | -27 | 98% | 98% | 275% | ▼▼ | 99% | 101% | 112% | 95% | 100% |
| 20241023 | 1,456 | 1,463 | 1,444 | 1,444 | 23,500 | -13 | 99% | 99% | 63% | ▼▼▼ | 100% | 102% | 113% | 94% | 100% |
| 20241024 | 1,444 | 1,450 | 1,436 | 1,440 | 19,700 | -4 | 100% | 100% | 84% | ▼▼▼▼ | 99% | 104% | 113% | 94% | 100% |
| 20241025 | 1,432 | 1,445 | 1,416 | 1,421 | 29,700 | -19 | 99% | 99% | 151% | ▼▼▼▼▼ | 103% | 104% | 113% | 94% | 100% |
| 20241028 | 1,434 | 1,471 | 1,423 | 1,471 | 28,800 | 50 | 104% | 103% | 97% | ▲ | 101% | 100% | 111% | 97% | 104% |
| 20241029 | 1,455 | 1,470 | 1,455 | 1,463 | 18,200 | -8 | 99% | 101% | 63% | ▼ | 100% | 100% | 109% | 96% | 103% |
| 20241030 | 1,475 | 1,484 | 1,465 | 1,468 | 47,500 | 5 | 100% | 100% | 261% | ▲ | 101% | 101% | 109% | 97% | 103% |
| 20241031 | 1,483 | 1,505 | 1,474 | 1,494 | 24,900 | 26 | 102% | 101% | 52% | ▲▲ | 101% | 103% | 111% | 98% | 105% |
| 20241101 | 1,452 | 1,479 | 1,452 | 1,460 | 24,700 | -34 | 98% | 101% | 99% | ▼ | 99% | 106% | 109% | 96% | 103% |
| 20241105 | 1,479 | 1,479 | 1,457 | 1,462 | 13,400 | 2 | 100% | 99% | 54% | ▲ | 100% | 110% | 109% | 96% | 103% |
| 20241106 | 1,474 | 1,486 | 1,468 | 1,469 | 58,600 | 7 | 100% | 100% | 437% | ▲▲ | 101% | 109% | 108% | 98% | 103% |
| 20241107 | 1,487 | 1,503 | 1,481 | 1,497 | 30,900 | 28 | 102% | 101% | 53% | ▲▲▲ | 99% | 107% | 107% | 100% | 105% |
| 20241108 | 1,500 | 1,510 | 1,480 | 1,481 | 22,600 | -16 | 99% | 99% | 73% | ▼ | 102% | 103% | 103% | 99% | 104% |
| 20241111 | 1,550 | 1,576 | 1,550 | 1,575 | 80,800 | 94 | 106% | 102% | 358% | ▲ | 102% | 101% | 101% | 100% | 111% |
| 20241112 | 1,587 | 1,625 | 1,586 | 1,625 | 81,300 | 50 | 103% | 102% | 101% | ▲▲ | 98% | 99% | 98% | 100% | 114% |
| 20241113 | 1,625 | 1,625 | 1,593 | 1,593 | 37,200 | -32 | 98% | 98% | 46% | ▼ | 101% | 101% | 100% | 98% | 112% |
| 20241114 | 1,592 | 1,620 | 1,592 | 1,600 | 48,600 | 7 | 100% | 101% | 131% | ▲ | 99% | 100% | 99% | 98% | 113% |
| 20241115 | 1,603 | 1,617 | 1,590 | 1,592 | 29,700 | -8 | 100% | 99% | 61% | ▼ | 102% | 102% | 101% | 98% | 112% |
| 20241118 | 1,575 | 1,609 | 1,572 | 1,601 | 28,100 | 9 | 101% | 102% | 95% | ▲ | 101% | 101% | 100% | 99% | 113% |
| 20241119 | 1,590 | 1,615 | 1,589 | 1,610 | 34,700 | 9 | 101% | 101% | 123% | ▲▲ | 99% | 99% | 99% | 99% | 113% |
| 20241120 | 1,610 | 1,618 | 1,600 | 1,600 | 21,000 | -10 | 99% | 99% | 61% | ▼ | 100% | 100% | 100% | 98% | 113% |
| 20241121 | 1,596 | 1,611 | 1,592 | 1,592 | 17,500 | -8 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 99% | 98% | 112% |
| 20241122 | 1,604 | 1,615 | 1,590 | 1,604 | 22,700 | 12 | 101% | 100% | 130% | ▲ | 99% | 99% | 99% | 99% | 113% |
| 20241125 | 1,604 | 1,605 | 1,580 | 1,583 | 30,100 | -21 | 99% | 99% | 133% | ▼ | 100% | 99% | 100% | 97% | 108% |
| 20241126 | 1,595 | 1,598 | 1,583 | 1,595 | 29,100 | 12 | 101% | 100% | 97% | ▲ | 99% | 99% | 100% | 98% | 109% |
| 20241127 | 1,594 | 1,594 | 1,565 | 1,574 | 23,100 | -21 | 99% | 99% | 79% | ▼ | 100% | 101% | 100% | 97% | 108% |
| 20241128 | 1,574 | 1,602 | 1,574 | 1,581 | 28,900 | 7 | 100% | 100% | 125% | ▲ | 100% | 100% | 99% | 97% | 108% |
| 20241129 | 1,581 | 1,595 | 1,581 | 1,585 | 15,100 | 4 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 99% | 98% | 109% |
| 20241202 | 1,585 | 1,592 | 1,580 | 1,580 | 13,400 | -5 | 100% | 100% | 89% | ▼ | 100% | 100% | 98% | 97% | 108% |
| 20241203 | 1,593 | 1,595 | 1,571 | 1,586 | 31,900 | 6 | 100% | 100% | 238% | ▲ | 98% | 100% | 98% | 98% | 108% |
| 20241204 | 1,588 | 1,590 | 1,563 | 1,564 | 34,600 | -22 | 99% | 98% | 108% | ▼ | 101% | 102% | 99% | 96% | 106% |
| 20241205 | 1,570 | 1,579 | 1,567 | 1,579 | 17,900 | 15 | 101% | 101% | 52% | ▲ | 101% | 101% | 97% | 97% | 107% |
| 20241206 | 1,571 | 1,587 | 1,570 | 1,581 | 15,100 | 2 | 100% | 101% | 84% | ▲▲ | 101% | 100% | 0% | 97% | 101% |
| 20241209 | 1,579 | 1,595 | 1,579 | 1,593 | 23,000 | 12 | 101% | 101% | 152% | ▲▲▲ | 100% | 98% | 0% | 98% | 102% |
| 20241210 | 1,599 | 1,610 | 1,588 | 1,594 | 37,100 | 1 | 100% | 100% | 161% | ▲▲▲▲ | 100% | 98% | 0% | 99% | 102% |
| 20241211 | 1,594 | 1,599 | 1,584 | 1,591 | 19,400 | -3 | 100% | 100% | 52% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241212 | 1,600 | 1,605 | 1,581 | 1,581 | 26,400 | -10 | 99% | 99% | 136% | ▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241213 | 1,571 | 1,576 | 1,559 | 1,560 | 35,100 | -21 | 99% | 99% | 133% | ▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 1,571 | 1,574 | 1,558 | 1,559 | 31,400 | -1 | 100% | 99% | 89% | ▼▼▼▼ | 100% | 97% | 0% | 97% | 100% |
| 20241217 | 1,570 | 1,572 | 1,552 | 1,564 | 17,700 | 5 | 100% | 100% | 56% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,555 | 1,564 | 1,550 | 1,556 | 14,100 | -8 | 99% | 100% | 80% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 1,548 | 1,561 | 1,535 | 1,558 | 26,400 | 2 | 100% | 101% | 187% | ▲ | 98% | 0% | 0% | 97% | 100% |
| 20241220 | 1,559 | 1,559 | 1,529 | 1,529 | 35,300 | -29 | 98% | 98% | 134% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 74,900 | 90,800 | 72,900 | 47,100 | 2,000 | 43,700 |
| 2024-12-06 | 75,200 | 85,800 | 72,900 | 45,900 | 2,300 | 39,900 |
| 2024-11-29 | 75,800 | 83,700 | 72,900 | 45,600 | 2,900 | 38,100 |
| 2024-11-22 | 75,800 | 82,500 | 72,900 | 45,200 | 2,900 | 37,300 |
| 2024-11-15 | 76,200 | 79,800 | 72,900 | 46,800 | 3,300 | 33,000 |
| 2024-11-08 | 118,300 | 74,000 | 77,700 | 46,700 | 40,600 | 27,300 |
| 2024-11-01 | 117,100 | 77,900 | 77,700 | 48,500 | 39,400 | 29,400 |
| 2024-10-25 | 117,000 | 86,600 | 77,700 | 48,600 | 39,300 | 38,000 |
| 2024-10-18 | 117,200 | 84,200 | 77,700 | 48,600 | 39,500 | 35,600 |
| 2024-10-11 | 117,900 | 85,100 | 77,700 | 48,600 | 40,200 | 36,500 |
| 2024-10-04 | 118,500 | 87,700 | 77,700 | 49,000 | 40,800 | 38,700 |
| 2024-09-27 | 118,000 | 89,700 | 77,700 | 51,300 | 40,300 | 38,400 |
| 2024-09-20 | 119,400 | 101,500 | 77,700 | 52,300 | 41,700 | 49,200 |
| 2024-09-13 | 120,400 | 103,300 | 77,700 | 51,300 | 42,700 | 52,000 |
| 2024-09-06 | 120,800 | 97,600 | 77,700 | 47,200 | 43,100 | 50,400 |
| 2024-08-30 | 137,400 | 93,700 | 77,700 | 45,100 | 59,700 | 48,600 |
| 2024-08-23 | 153,700 | 94,800 | 77,700 | 43,300 | 76,000 | 51,500 |
| 2024-08-16 | 156,700 | 93,200 | 77,700 | 43,200 | 79,000 | 50,000 |
| 2024-08-09 | 198,100 | 102,900 | 77,700 | 53,000 | 120,400 | 49,900 |
| 2024-08-02 | 256,900 | 171,300 | 77,700 | 102,300 | 179,200 | 69,000 |
| 2024-07-26 | 260,500 | 164,400 | 77,700 | 94,200 | 182,800 | 70,200 |
| 2024-07-19 | 259,400 | 161,900 | 77,700 | 94,900 | 181,700 | 67,000 |
| 2024-07-12 | 259,700 | 161,200 | 77,700 | 93,300 | 182,000 | 67,900 |
| 2024-07-05 | 261,600 | 160,800 | 77,700 | 91,300 | 183,900 | 69,500 |
| 2024-06-28 | 255,300 | 156,500 | 77,700 | 85,700 | 177,600 | 70,800 |
| 2024-06-21 | 255,800 | 158,500 | 77,700 | 86,900 | 178,100 | 71,600 |
| 2024-06-14 | 257,000 | 164,200 | 77,700 | 90,900 | 179,300 | 73,300 |
| 2024-06-07 | 259,300 | 165,400 | 77,700 | 86,900 | 181,600 | 78,500 |
| 2024-05-31 | 267,100 | 162,500 | 77,700 | 85,100 | 189,400 | 77,400 |
| 2024-05-24 | 267,000 | 157,900 | 77,700 | 82,100 | 189,300 | 75,800 |
| 2024-05-17 | 269,700 | 116,100 | 77,700 | 43,700 | 192,000 | 72,400 |
| 2024-05-10 | 270,400 | 119,200 | 77,700 | 44,000 | 192,700 | 75,200 |
| 2024-05-02 | 142,500 | 102,400 | 77,700 | 41,000 | 64,800 | 61,400 |
| 2024-04-26 | 142,500 | 105,100 | 77,700 | 42,800 | 64,800 | 62,300 |
| 2024-04-19 | 143,700 | 107,600 | 77,700 | 42,400 | 66,000 | 65,200 |
| 2024-04-12 | 143,200 | 96,800 | 77,700 | 40,400 | 65,500 | 56,400 |
| 2024-04-05 | 144,400 | 93,900 | 77,700 | 37,400 | 66,700 | 56,500 |
| 2024-03-29 | 135,700 | 77,400 | 79,500 | 31,900 | 56,200 | 45,500 |
| 2024-03-22 | 114,000 | 64,100 | 99,900 | 22,800 | 14,100 | 41,300 |
| 2024-03-15 | 89,500 | 66,200 | 79,900 | 25,200 | 9,600 | 41,000 |
| 2024-03-08 | 85,000 | 62,100 | 74,000 | 20,500 | 11,000 | 41,600 |
| 2024-03-01 | 81,900 | 67,300 | 73,200 | 21,300 | 8,700 | 46,000 |
| 2024-02-22 | 80,600 | 72,700 | 72,900 | 22,500 | 7,700 | 50,200 |
| 2024-02-16 | 80,300 | 69,700 | 72,900 | 21,600 | 7,400 | 48,100 |
| 2024-02-09 | 83,000 | 67,800 | 73,900 | 21,200 | 9,100 | 46,600 |
| 2024-02-02 | 81,600 | 68,300 | 73,900 | 24,700 | 7,700 | 43,600 |
| 2024-01-26 | 81,100 | 68,500 | 73,900 | 26,200 | 7,200 | 42,300 |
| 2024-01-19 | 82,100 | 57,400 | 73,900 | 26,200 | 8,200 | 31,200 |
| 2024-01-12 | 79,100 | 59,700 | 72,900 | 27,900 | 6,200 | 31,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | Barclays Capital Securities Ltd | 82,700 | 0.63% | ▲ | 1,520 | 1,523 | 1,499 | 1,514 | 29,100 | |
| 2024-06-26 | Diversified Select Opportunities Capital Management, LLC | 62,200 | 0.47% | ▼ | -3,800 | 1,775 | 1,784 | 1,765 | 1,782 | 28,400 |
| 2024-06-19 | Diversified Select Opportunities Capital Management, LLC | 66,000 | 0.50% | ▲ | 7,700 | 1,741 | 1,747 | 1,733 | 1,747 | 30,500 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 58,300 | 0.44% | ▼ | -8,700 | 1,780 | 1,818 | 1,771 | 1,817 | 91,600 |
| 2024-05-10 | Diversified Select Opportunities Capital Management, LLC | 67,000 | 0.51% | ▲ | 1,895 | 1,919 | 1,763 | 1,779 | 387,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240830 | 11:30 | 極東貿易 | 株式会社三幸商会の株式取得（子会社化）に関するお知らせ |
| 20240830 | 11:30 | 極東貿易 | 当社連結子会社による株式会社ウエルストンの 株式取得（孫会社化）に関するお知らせ |
| 20240816 | 15:30 | 極東貿易 | 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | 極東貿易 | 取締役及び執行役員に対する特定譲渡制限付株式を割り当てることによる自己株式の処分に関するお知らせ |
| 20240322 | 15:00 | 極東貿易 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8093 | 1 | 極東貿易株式会社｜技術商社｜ニーズとシーズの橋になる | 2024-12-22 01:21:07 |
| 8093 | 2 | 株主還元の基本方針・配当実績 | 極東貿易株式会社 | 2024-06-19 15:05:44 |
| 8093 | 2 | 株主総会情報 | 極東貿易株式会社 | 2024-06-19 15:05:42 |
| 8093 | 2 | 株主メモ | 極東貿易株式会社 | 2024-06-19 15:05:41 |
| 8093 | 2 | 株式の状況 | 極東貿易株式会社 | 2024-06-19 15:05:39 |
| 8093 | 2 | アナリストレポート | 極東貿易株式会社 | 2024-06-19 15:05:37 |
| 8093 | 2 | その他開示情報 | 極東貿易株式会社 | 2024-06-19 15:05:36 |
| 8093 | 2 | その他IR資料 | 極東貿易株式会社 | 2024-06-19 15:05:34 |
| 8093 | 2 | 適時開示情報 | 極東貿易株式会社 | 2024-06-19 15:05:33 |
| 8093 | 2 | 株主総会関連資料 | 極東貿易株式会社 | 2024-06-19 15:05:31 |