| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 887 | 892 | 882 | 887 | 1,500 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20250311 | 887 | 888 | 877 | 885 | 4,400 | -2 | 100% | 100% | 293% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250312 | 885 | 885 | 881 | 885 | 1,700 | 0 | 100% | 100% | 39% | -- | 99% | 98% | 98% | 97% | 101% |
| 20250313 | 894 | 894 | 887 | 887 | 900 | 2 | 100% | 99% | 53% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20250314 | 887 | 887 | 887 | 887 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 99% | 97% | 101% |
| 20250317 | 887 | 891 | 881 | 884 | 1,600 | -3 | 100% | 100% | 267% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250318 | 879 | 879 | 862 | 877 | 19,900 | -7 | 99% | 100% | 1244% | ▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20250319 | 877 | 880 | 874 | 880 | 5,100 | 3 | 100% | 100% | 26% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20250321 | 880 | 893 | 880 | 881 | 4,800 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 98% | 97% | 101% |
| 20250324 | 881 | 885 | 881 | 881 | 1,100 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 98% | 97% | 101% |
| 20250325 | 881 | 884 | 881 | 883 | 1,900 | 2 | 100% | 100% | 173% | ▲ | 99% | 100% | 98% | 97% | 101% |
| 20250326 | 883 | 884 | 877 | 877 | 3,700 | -6 | 99% | 99% | 195% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20250327 | 877 | 881 | 877 | 881 | 8,100 | 4 | 100% | 100% | 219% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20250328 | 883 | 883 | 878 | 878 | 1,500 | -3 | 100% | 99% | 19% | ▼ | 101% | 99% | 102% | 99% | 100% |
| 20250331 | 870 | 877 | 867 | 877 | 1,200 | -1 | 100% | 101% | 80% | ▼▼ | 100% | 94% | 101% | 99% | 100% |
| 20250401 | 884 | 884 | 878 | 880 | 500 | 3 | 100% | 100% | 42% | ▲ | 99% | 93% | 101% | 99% | 101% |
| 20250402 | 885 | 885 | 874 | 875 | 1,600 | -5 | 99% | 99% | 320% | ▼ | 100% | 98% | 103% | 99% | 100% |
| 20250403 | 867 | 868 | 863 | 863 | 3,800 | -12 | 99% | 100% | 238% | ▼▼ | 97% | 99% | 103% | 97% | 100% |
| 20250404 | 860 | 861 | 808 | 835 | 15,100 | -28 | 97% | 97% | 397% | ▼▼▼ | 104% | 109% | 113% | 94% | 100% |
| 20250408 | 791 | 840 | 791 | 824 | 7,900 | -11 | 99% | 104% | 52% | ▼▼▼▼ | 97% | 103% | 106% | 93% | 100% |
| 20250409 | 839 | 839 | 802 | 810 | 10,000 | -14 | 98% | 97% | 127% | ▼▼▼▼▼ | 97% | 98% | 101% | 91% | 100% |
| 20250410 | 879 | 879 | 843 | 851 | 2,800 | 41 | 105% | 97% | 28% | ▲ | 101% | 103% | 106% | 96% | 105% |
| 20250411 | 836 | 843 | 826 | 841 | 1,800 | -10 | 99% | 101% | 64% | ▼ | 102% | 102% | 105% | 95% | 104% |
| 20250414 | 850 | 876 | 850 | 865 | 8,900 | 24 | 103% | 102% | 494% | ▲ | 103% | 103% | 105% | 98% | 107% |
| 20250415 | 837 | 860 | 836 | 860 | 18,200 | -5 | 99% | 103% | 204% | ▼ | 100% | 100% | 103% | 97% | 106% |
| 20250416 | 858 | 858 | 837 | 854 | 7,600 | -6 | 99% | 100% | 42% | ▼▼ | 101% | 101% | 103% | 97% | 105% |
| 20250417 | 854 | 981 | 814 | 863 | 271,600 | 9 | 101% | 101% | 3574% | ▲ | 100% | 102% | 104% | 98% | 107% |
| 20250418 | 850 | 857 | 840 | 854 | 8,600 | -9 | 99% | 100% | 3% | ▼ | 101% | 102% | 103% | 97% | 105% |
| 20250421 | 851 | 889 | 851 | 859 | 20,700 | 5 | 101% | 101% | 241% | ▲ | 98% | 104% | 102% | 97% | 106% |
| 20250422 | 859 | 901 | 825 | 841 | 28,100 | -18 | 98% | 98% | 136% | ▼ | 100% | 104% | 102% | 95% | 104% |
| 20250423 | 856 | 865 | 854 | 860 | 3,700 | 19 | 102% | 100% | 13% | ▲ | 100% | 100% | 101% | 98% | 106% |
| 20250424 | 865 | 865 | 864 | 865 | 1,100 | 5 | 101% | 100% | 30% | ▲▲ | 99% | 101% | 100% | 98% | 107% |
| 20250425 | 865 | 865 | 856 | 856 | 1,600 | -9 | 99% | 99% | 145% | ▼ | 104% | 103% | 101% | 97% | 106% |
| 20250428 | 858 | 914 | 858 | 890 | 67,000 | 34 | 104% | 104% | 4188% | ▲ | 97% | 100% | 98% | 100% | 110% |
| 20250430 | 883 | 900 | 841 | 858 | 19,200 | -32 | 96% | 97% | 29% | ▼ | 101% | 102% | 102% | 96% | 106% |
| 20250501 | 854 | 870 | 854 | 862 | 3,400 | 4 | 100% | 101% | 18% | ▲ | 102% | 101% | 101% | 97% | 106% |
| 20250502 | 862 | 879 | 853 | 875 | 3,900 | 13 | 102% | 102% | 115% | ▲▲ | 101% | 100% | 100% | 98% | 108% |
| 20250507 | 875 | 881 | 865 | 880 | 5,000 | 5 | 101% | 101% | 128% | ▲▲▲ | 99% | 100% | 100% | 99% | 109% |
| 20250508 | 873 | 877 | 866 | 867 | 1,200 | -13 | 99% | 99% | 24% | ▼ | 100% | 100% | 101% | 97% | 107% |
| 20250509 | 869 | 874 | 866 | 866 | 6,300 | -1 | 100% | 100% | 525% | ▼▼ | 100% | 100% | 101% | 97% | 107% |
| 20250512 | 867 | 873 | 867 | 870 | 800 | 4 | 100% | 100% | 13% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20250513 | 878 | 878 | 869 | 874 | 2,900 | 4 | 100% | 100% | 363% | ▲▲ | 99% | 98% | 100% | 98% | 104% |
| 20250514 | 877 | 877 | 869 | 869 | 1,000 | -5 | 99% | 99% | 34% | ▼ | 100% | 98% | 101% | 98% | 103% |
| 20250515 | 869 | 869 | 863 | 869 | 2,500 | 0 | 100% | 100% | 250% | -- | 99% | 98% | 101% | 98% | 103% |
| 20250516 | 869 | 870 | 863 | 864 | 600 | -5 | 99% | 99% | 24% | ▼ | 100% | 98% | 101% | 97% | 103% |
| 20250519 | 864 | 872 | 861 | 861 | 2,700 | -3 | 100% | 100% | 450% | ▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20250520 | 867 | 867 | 855 | 855 | 7,500 | -6 | 99% | 99% | 278% | ▼▼▼ | 100% | 101% | 102% | 96% | 102% |
| 20250521 | 855 | 858 | 853 | 853 | 2,700 | -2 | 100% | 100% | 36% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 101% |
| 20250522 | 852 | 852 | 848 | 848 | 2,600 | -5 | 99% | 100% | 96% | ▼▼▼▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20250523 | 851 | 852 | 850 | 850 | 1,700 | 2 | 100% | 100% | 65% | ▲ | 101% | 102% | 0% | 96% | 100% |
| 20250526 | 850 | 863 | 850 | 861 | 3,800 | 11 | 101% | 101% | 224% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20250527 | 857 | 862 | 854 | 861 | 1,900 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 0% | 97% | 102% |
| 20250528 | 863 | 864 | 859 | 859 | 800 | -2 | 100% | 100% | 42% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20250529 | 859 | 862 | 855 | 862 | 2,100 | 3 | 100% | 100% | 263% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20250530 | 860 | 871 | 858 | 871 | 3,100 | 9 | 101% | 101% | 148% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20250602 | 879 | 879 | 871 | 871 | 2,000 | 0 | 100% | 99% | 65% | -- | 99% | 99% | 0% | 99% | 103% |
| 20250603 | 879 | 879 | 873 | 873 | 1,900 | 2 | 100% | 99% | 95% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 874 | 880 | 874 | 875 | 1,500 | 2 | 100% | 100% | 79% | ▲▲ | 98% | 0% | 0% | 100% | 103% |
| 20250605 | 875 | 875 | 859 | 859 | 1,200 | -16 | 98% | 98% | 80% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 865 | 874 | 865 | 874 | 400 | 15 | 102% | 101% | 33% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 68,800 | 0 | 52,900 | 0 | 15,900 |
| 2025-05-23 | 0 | 68,700 | 0 | 53,000 | 0 | 15,700 |
| 2025-05-16 | 0 | 68,700 | 0 | 52,900 | 0 | 15,800 |
| 2025-05-09 | 0 | 68,200 | 0 | 52,600 | 0 | 15,600 |
| 2025-05-02 | 0 | 65,700 | 0 | 52,600 | 0 | 13,100 |
| 2025-04-25 | 0 | 67,800 | 0 | 52,200 | 0 | 15,600 |
| 2025-04-18 | 0 | 67,500 | 0 | 51,200 | 0 | 16,300 |
| 2025-04-11 | 0 | 65,200 | 0 | 50,800 | 0 | 14,400 |
| 2025-04-04 | 0 | 75,200 | 0 | 60,700 | 0 | 14,500 |
| 2025-03-28 | 0 | 77,400 | 0 | 60,700 | 0 | 16,700 |
| 2025-03-21 | 0 | 77,700 | 0 | 60,500 | 0 | 17,200 |
| 2025-03-14 | 0 | 81,500 | 0 | 60,100 | 0 | 21,400 |
| 2025-03-07 | 0 | 80,600 | 0 | 59,500 | 0 | 21,100 |
| 2025-02-28 | 0 | 82,000 | 0 | 60,500 | 0 | 21,500 |
| 2025-02-21 | 0 | 79,400 | 0 | 60,700 | 0 | 18,700 |
| 2025-02-14 | 0 | 83,000 | 0 | 65,800 | 0 | 17,200 |
| 2025-02-07 | 0 | 82,400 | 0 | 66,100 | 0 | 16,300 |
| 2025-01-31 | 0 | 84,600 | 0 | 64,800 | 0 | 19,800 |
| 2025-01-24 | 0 | 83,100 | 0 | 64,700 | 0 | 18,400 |
| 2025-01-17 | 0 | 86,200 | 0 | 66,700 | 0 | 19,500 |
| 2025-01-10 | 0 | 91,400 | 0 | 72,000 | 0 | 19,400 |
| 2024-12-27 | 0 | 88,300 | 0 | 68,100 | 0 | 20,200 |
| 2024-12-20 | 0 | 88,000 | 0 | 68,100 | 0 | 19,900 |
| 2024-12-13 | 0 | 87,900 | 0 | 68,500 | 0 | 19,400 |
| 2024-12-06 | 0 | 87,800 | 0 | 68,400 | 0 | 19,400 |
| 2024-11-29 | 0 | 86,100 | 0 | 68,200 | 0 | 17,900 |
| 2024-11-22 | 0 | 85,300 | 0 | 67,800 | 0 | 17,500 |
| 2024-11-15 | 0 | 82,300 | 0 | 65,600 | 0 | 16,700 |
| 2024-11-08 | 0 | 93,400 | 0 | 77,300 | 0 | 16,100 |
| 2024-11-01 | 0 | 96,200 | 0 | 78,100 | 0 | 18,100 |
| 2024-10-25 | 0 | 96,900 | 0 | 76,800 | 0 | 20,100 |
| 2024-10-18 | 0 | 110,500 | 0 | 85,800 | 0 | 24,700 |
| 2024-10-11 | 0 | 111,800 | 0 | 87,600 | 0 | 24,200 |
| 2024-10-04 | 0 | 96,000 | 0 | 82,600 | 0 | 13,400 |
| 2024-09-27 | 0 | 95,700 | 0 | 82,600 | 0 | 13,100 |
| 2024-09-20 | 0 | 95,200 | 0 | 81,100 | 0 | 14,100 |
| 2024-09-13 | 0 | 92,000 | 0 | 79,700 | 0 | 12,300 |
| 2024-09-06 | 0 | 93,000 | 0 | 79,100 | 0 | 13,900 |
| 2024-08-30 | 0 | 90,800 | 0 | 76,900 | 0 | 13,900 |
| 2024-08-23 | 400 | 93,600 | 400 | 76,900 | 0 | 16,700 |
| 2024-08-16 | 400 | 96,200 | 400 | 79,100 | 0 | 17,100 |
| 2024-08-09 | 300 | 104,100 | 300 | 92,400 | 0 | 11,700 |
| 2024-08-02 | 400 | 107,900 | 400 | 93,500 | 0 | 14,400 |
| 2024-07-26 | 400 | 104,400 | 400 | 91,400 | 0 | 13,000 |
| 2024-07-19 | 200 | 103,400 | 200 | 90,000 | 0 | 13,400 |
| 2024-07-12 | 0 | 106,900 | 0 | 89,800 | 0 | 17,100 |
| 2024-07-05 | 0 | 108,800 | 0 | 87,600 | 0 | 21,200 |
| 2024-06-28 | 0 | 107,800 | 0 | 90,100 | 0 | 17,700 |
| 2024-06-21 | 0 | 107,400 | 0 | 90,000 | 0 | 17,400 |
| 2024-06-14 | 0 | 107,400 | 0 | 90,100 | 0 | 17,300 |
| 2024-06-07 | 0 | 108,200 | 0 | 90,100 | 0 | 18,100 |
| 2024-05-31 | 0 | 108,800 | 0 | 93,500 | 0 | 15,300 |
| 2024-05-24 | 0 | 109,600 | 0 | 92,800 | 0 | 16,800 |
| 2024-05-17 | 0 | 107,500 | 0 | 90,800 | 0 | 16,700 |
| 2024-05-10 | 0 | 107,800 | 0 | 92,500 | 0 | 15,300 |
| 2024-05-02 | 0 | 107,600 | 0 | 92,500 | 0 | 15,100 |
| 2024-04-26 | 0 | 105,100 | 0 | 92,000 | 0 | 13,100 |
| 2024-04-19 | 0 | 107,900 | 0 | 92,700 | 0 | 15,200 |
| 2024-04-12 | 0 | 84,600 | 0 | 67,400 | 0 | 17,200 |
| 2024-04-05 | 0 | 82,400 | 0 | 60,700 | 0 | 21,700 |
| 2024-03-29 | 0 | 81,700 | 0 | 62,100 | 0 | 19,600 |
| 2024-03-22 | 0 | 82,500 | 0 | 60,300 | 0 | 22,200 |
| 2024-03-15 | 0 | 74,800 | 0 | 54,800 | 0 | 20,000 |
| 2024-03-08 | 0 | 71,300 | 0 | 52,400 | 0 | 18,900 |
| 2024-03-01 | 0 | 61,600 | 0 | 44,500 | 0 | 17,100 |
| 2024-02-22 | 0 | 57,000 | 0 | 37,300 | 0 | 19,700 |
| 2024-02-16 | 0 | 58,600 | 0 | 38,400 | 0 | 20,200 |
| 2024-02-09 | 0 | 58,000 | 0 | 38,000 | 0 | 20,000 |
| 2024-02-02 | 0 | 68,600 | 0 | 48,500 | 0 | 20,100 |
| 2024-01-26 | 0 | 67,100 | 0 | 45,900 | 0 | 21,200 |
| 2024-01-19 | 0 | 69,500 | 0 | 46,500 | 0 | 23,000 |
| 2024-01-12 | 200 | 46,400 | 200 | 36,700 | 0 | 9,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 東天紅 | 支配株主等に関する事項について |
| 20250522 | 15:30 | 東天紅 | 非上場の親会社等の決算に関するお知らせ |
| 20250425 | 15:30 | 東天紅 | 上場維持基準への適合に関するお知らせ |
| 20250317 | 15:30 | 東天紅 | 剰余金の配当に関するお知らせ |
| 20250110 | 15:30 | 東天紅 | 2025年２月期 第３四半期決算短信[日本基準]（非連結） |
| 20241010 | 15:00 | 東天紅 | 2025年２月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241007 | 15:00 | 東天紅 | 第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240711 | 15:00 | 東天紅 | 2025年2月期 第１四半期決算短信［日本基準］（非連結） |
| 20240523 | 15:00 | 東天紅 | 支配株主等に関する事項について |
| 20240523 | 15:00 | 東天紅 | 非上場の親会社等の決算に関するお知らせ |
| 20240523 | 15:00 | 東天紅 | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240415 | 14:00 | 東天紅 | 剰余金の処分に関するお知らせ |
| 20240415 | 14:00 | 東天紅 | 2024年２月期決算短信［日本基準］（非連結） |
| 20240411 | 15:00 | 東天紅 | 2024年2月期通期業績予想の修正及び配当予想に関するお知らせ |
| 20240111 | 15:00 | 東天紅 | 2024年２月期 第３四半期決算短信[日本基準]（非連結） |
| 20240111 | 15:00 | 東天紅 | 繰延税金負債の取崩し及び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 |
|---|---|---|---|
| 8181 | 1 | 東天紅 | 最高のおもてなしと、本格的な中国料理をみなさまへ。 | 2025-06-07 11:20:45 |
| 8181 | 2 | 決算短信 | 中国料理 東天紅 | 2024-06-14 21:47:59 |
| 8181 | 2 | 株主総会資料 | 中国料理 東天紅 | 2024-06-14 21:47:57 |
| 8181 | 2 | IR情報 | 中国料理 東天紅 | 2024-06-14 21:47:32 |
| 8181 | 2 | IRニュース | 中国料理 東天紅 | 2024-06-14 15:14:52 |
| 8181 | 3 | 【深川店】3/6（木）よりリニューアルオープンのお知らせ - ニュース| 中国料理 東天紅 | 2025-02-22 00:30:02 |
| 8181 | 3 | 【2025年3月～5月】春のご宴会 ご予約承ります - ニュース| 中国料理 東天紅 | 2025-02-13 19:28:41 |
| 8181 | 3 | 【期間限定】上野店リニューアル10周年記念特別コースのご案内 - ニュース| 中国料理 東天紅 | 2025-02-12 19:30:04 |
| 8181 | 3 | 【2025年3月～5月】春のご宴会 ご予約承り中 - ニュース| 中国料理 東天紅 | 2025-01-22 18:30:21 |
| 8181 | 3 | ❄️ 冬限定！各店自慢のドリンク ❄️ - ニュース| 中国料理 東天紅 | 2024-12-28 00:29:19 |