| 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 | 486 | 490 | 485 | 487 | 371,600 | 5 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 102% | 105% | 97% | 102% |
| 20250121 | 487 | 489 | 484 | 486 | 261,700 | -1 | 100% | 100% | 70% | ▼ | 100% | 103% | 105% | 97% | 102% |
| 20250122 | 487 | 490 | 487 | 487 | 260,900 | 1 | 100% | 100% | 100% | ▲ | 99% | 103% | 105% | 97% | 102% |
| 20250123 | 488 | 490 | 485 | 485 | 395,900 | -2 | 100% | 99% | 152% | ▼ | 100% | 103% | 105% | 97% | 102% |
| 20250124 | 487 | 493 | 485 | 488 | 502,500 | 3 | 101% | 100% | 127% | ▲ | 101% | 103% | 104% | 98% | 102% |
| 20250127 | 493 | 499 | 492 | 498 | 465,400 | 10 | 102% | 101% | 93% | ▲▲ | 102% | 103% | 103% | 100% | 104% |
| 20250128 | 495 | 504 | 493 | 503 | 525,700 | 5 | 101% | 102% | 113% | ▲▲▲ | 99% | 101% | 101% | 100% | 105% |
| 20250129 | 505 | 505 | 500 | 500 | 465,400 | -3 | 99% | 99% | 89% | ▼ | 100% | 102% | 102% | 99% | 105% |
| 20250130 | 500 | 505 | 498 | 500 | 640,700 | 0 | 100% | 100% | 138% | -- | 102% | 102% | 102% | 99% | 105% |
| 20250131 | 500 | 514 | 497 | 509 | 1,102,900 | 9 | 102% | 102% | 172% | ▲ | 100% | 101% | 102% | 100% | 106% |
| 20250203 | 501 | 505 | 499 | 501 | 1,074,000 | -8 | 98% | 100% | 97% | ▼ | 101% | 101% | 102% | 98% | 105% |
| 20250204 | 504 | 511 | 502 | 509 | 774,400 | 8 | 102% | 101% | 72% | ▲ | 100% | 98% | 100% | 100% | 106% |
| 20250205 | 513 | 516 | 510 | 511 | 870,800 | 2 | 100% | 100% | 112% | ▲▲ | 99% | 99% | 100% | 100% | 107% |
| 20250206 | 515 | 517 | 508 | 508 | 787,500 | -3 | 99% | 99% | 90% | ▼ | 99% | 100% | 100% | 99% | 106% |
| 20250207 | 511 | 512 | 505 | 507 | 419,700 | -1 | 100% | 99% | 53% | ▼▼ | 100% | 100% | 101% | 99% | 106% |
| 20250210 | 507 | 508 | 502 | 505 | 474,000 | -2 | 100% | 100% | 113% | ▼▼▼ | 99% | 100% | 101% | 99% | 106% |
| 20250212 | 509 | 509 | 502 | 505 | 671,100 | 0 | 100% | 99% | 142% | -- | 101% | 100% | 101% | 99% | 105% |
| 20250213 | 507 | 514 | 506 | 511 | 441,300 | 6 | 101% | 101% | 66% | ▲ | 99% | 100% | 101% | 100% | 106% |
| 20250214 | 510 | 511 | 506 | 506 | 341,600 | -5 | 99% | 99% | 77% | ▼ | 99% | 98% | 101% | 99% | 105% |
| 20250217 | 508 | 510 | 504 | 505 | 331,200 | -1 | 100% | 99% | 97% | ▼▼ | 100% | 98% | 102% | 99% | 104% |
| 20250218 | 506 | 508 | 503 | 508 | 386,900 | 3 | 101% | 100% | 117% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20250219 | 508 | 515 | 508 | 508 | 461,300 | 0 | 100% | 100% | 119% | -- | 98% | 100% | 103% | 99% | 105% |
| 20250220 | 506 | 508 | 496 | 498 | 843,900 | -10 | 98% | 98% | 183% | ▼ | 100% | 103% | 105% | 97% | 103% |
| 20250225 | 496 | 500 | 493 | 497 | 466,000 | -1 | 100% | 100% | 55% | ▼▼ | 100% | 102% | 105% | 97% | 102% |
| 20250226 | 497 | 498 | 493 | 497 | 458,400 | 0 | 100% | 100% | 98% | -- | 101% | 102% | 106% | 97% | 100% |
| 20250227 | 498 | 502 | 497 | 502 | 737,300 | 5 | 101% | 101% | 161% | ▲ | 100% | 102% | 105% | 98% | 101% |
| 20250228 | 503 | 505 | 499 | 505 | 825,300 | 3 | 101% | 100% | 112% | ▲▲ | 100% | 101% | 104% | 99% | 102% |
| 20250303 | 510 | 511 | 506 | 509 | 744,200 | 4 | 101% | 100% | 90% | ▲▲▲ | 100% | 101% | 105% | 100% | 102% |
| 20250304 | 505 | 505 | 499 | 503 | 603,800 | -6 | 99% | 100% | 81% | ▼ | 101% | 100% | 105% | 98% | 101% |
| 20250305 | 503 | 509 | 501 | 509 | 627,500 | 6 | 101% | 101% | 104% | ▲ | 100% | 97% | 103% | 100% | 102% |
| 20250306 | 514 | 516 | 509 | 513 | 701,700 | 4 | 101% | 100% | 112% | ▲▲ | 101% | 99% | 105% | 100% | 103% |
| 20250307 | 505 | 513 | 502 | 510 | 683,200 | -3 | 99% | 101% | 97% | ▼ | 99% | 99% | 104% | 99% | 103% |
| 20250310 | 509 | 509 | 502 | 505 | 706,000 | -5 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 106% | 98% | 102% |
| 20250311 | 500 | 501 | 491 | 500 | 1,210,800 | -5 | 99% | 100% | 172% | ▼▼▼ | 100% | 103% | 106% | 97% | 101% |
| 20250312 | 498 | 501 | 496 | 500 | 670,900 | 0 | 100% | 100% | 55% | -- | 100% | 103% | 100% | 97% | 101% |
| 20250313 | 499 | 504 | 498 | 500 | 814,400 | 0 | 100% | 100% | 121% | -- | 101% | 104% | 97% | 97% | 101% |
| 20250314 | 499 | 506 | 498 | 504 | 807,800 | 4 | 101% | 101% | 99% | ▲ | 100% | 103% | 95% | 98% | 101% |
| 20250317 | 507 | 509 | 505 | 508 | 589,300 | 4 | 101% | 100% | 73% | ▲▲ | 101% | 101% | 94% | 99% | 102% |
| 20250318 | 511 | 517 | 510 | 514 | 671,000 | 6 | 101% | 101% | 114% | ▲▲▲ | 100% | 102% | 90% | 100% | 103% |
| 20250319 | 514 | 517 | 513 | 514 | 627,800 | 0 | 100% | 100% | 94% | -- | 101% | 103% | 89% | 100% | 103% |
| 20250321 | 516 | 526 | 514 | 521 | 1,168,600 | 7 | 101% | 101% | 186% | ▲ | 99% | 101% | 88% | 100% | 105% |
| 20250324 | 524 | 524 | 515 | 518 | 793,700 | -3 | 99% | 99% | 68% | ▼ | 100% | 96% | 88% | 99% | 104% |
| 20250325 | 520 | 520 | 516 | 518 | 467,100 | 0 | 100% | 100% | 59% | -- | 101% | 93% | 88% | 99% | 104% |
| 20250326 | 520 | 523 | 516 | 523 | 887,400 | 5 | 101% | 101% | 190% | ▲ | 102% | 93% | 88% | 100% | 105% |
| 20250327 | 520 | 529 | 516 | 529 | 2,266,800 | 6 | 101% | 102% | 255% | ▲▲ | 101% | 97% | 93% | 100% | 106% |
| 20250328 | 495 | 504 | 493 | 501 | 1,345,700 | -28 | 95% | 101% | 59% | ▼ | 99% | 95% | 94% | 95% | 100% |
| 20250331 | 488 | 491 | 481 | 484 | 1,288,000 | -17 | 97% | 99% | 96% | ▼▼ | 99% | 90% | 94% | 91% | 100% |
| 20250401 | 490 | 492 | 484 | 484 | 610,000 | 0 | 100% | 99% | 47% | -- | 99% | 91% | 95% | 91% | 100% |
| 20250402 | 483 | 483 | 478 | 480 | 981,500 | -4 | 99% | 99% | 161% | ▼ | 100% | 96% | 99% | 91% | 100% |
| 20250403 | 465 | 470 | 460 | 464 | 1,472,600 | -16 | 97% | 100% | 150% | ▼▼ | 98% | 98% | 0% | 88% | 100% |
| 20250404 | 453 | 455 | 431 | 442 | 2,096,300 | -22 | 95% | 98% | 142% | ▼▼▼ | 102% | 103% | 0% | 84% | 100% |
| 20250408 | 430 | 444 | 430 | 440 | 1,020,700 | -2 | 100% | 102% | 49% | ▼▼▼▼ | 98% | 104% | 0% | 83% | 100% |
| 20250409 | 427 | 427 | 412 | 417 | 1,590,400 | -23 | 95% | 98% | 156% | ▼▼▼▼▼ | 96% | 97% | 0% | 79% | 100% |
| 20250410 | 462 | 462 | 445 | 445 | 1,042,800 | 28 | 107% | 96% | 66% | ▲ | 102% | 105% | 0% | 84% | 107% |
| 20250411 | 430 | 440 | 424 | 438 | 1,023,000 | -7 | 98% | 102% | 98% | ▼ | 100% | 103% | 0% | 83% | 105% |
| 20250414 | 445 | 449 | 443 | 443 | 701,200 | 5 | 101% | 100% | 69% | ▲ | 98% | 102% | 0% | 84% | 106% |
| 20250415 | 453 | 455 | 444 | 444 | 592,800 | 1 | 100% | 98% | 85% | ▲▲ | 100% | 0% | 0% | 84% | 106% |
| 20250416 | 447 | 449 | 443 | 446 | 638,600 | 2 | 100% | 100% | 108% | ▲▲▲ | 101% | 0% | 0% | 84% | 107% |
| 20250417 | 448 | 452 | 446 | 452 | 512,400 | 6 | 101% | 101% | 80% | ▲▲▲▲ | 101% | 0% | 0% | 85% | 108% |
| 20250418 | 457 | 460 | 456 | 460 | 422,900 | 8 | 102% | 101% | 83% | ▲▲▲▲▲ | % | % | % | 87% | 110% |
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 | 56,900 | 959,800 | 3,100 | 413,700 | 53,800 | 546,100 |
| 2025-04-04 | 42,600 | 890,800 | 3,400 | 391,800 | 39,200 | 499,000 |
| 2025-03-28 | 65,100 | 701,800 | 12,000 | 304,500 | 53,100 | 397,300 |
| 2025-03-21 | 199,100 | 636,900 | 125,500 | 306,400 | 73,600 | 330,500 |
| 2025-03-14 | 101,600 | 765,200 | 61,900 | 320,100 | 39,700 | 445,100 |
| 2025-03-07 | 91,100 | 681,000 | 27,600 | 309,300 | 63,500 | 371,700 |
| 2025-02-28 | 64,500 | 723,000 | 8,900 | 319,200 | 55,600 | 403,800 |
| 2025-02-21 | 38,800 | 779,200 | 5,500 | 327,700 | 33,300 | 451,500 |
| 2025-02-14 | 46,900 | 707,100 | 5,400 | 334,400 | 41,500 | 372,700 |
| 2025-02-07 | 53,200 | 779,600 | 5,400 | 340,800 | 47,800 | 438,800 |
| 2025-01-31 | 58,400 | 838,200 | 5,300 | 341,300 | 53,100 | 496,900 |
| 2025-01-24 | 43,500 | 885,500 | 5,300 | 328,000 | 38,200 | 557,500 |
| 2025-01-17 | 31,200 | 1,036,000 | 5,300 | 437,000 | 25,900 | 599,000 |
| 2025-01-10 | 33,600 | 1,051,300 | 5,300 | 438,400 | 28,300 | 612,900 |
| 2024-12-27 | 66,400 | 974,300 | 5,300 | 434,000 | 61,100 | 540,300 |
| 2024-12-20 | 40,300 | 1,100,700 | 6,300 | 455,900 | 34,000 | 644,800 |
| 2024-12-13 | 46,600 | 1,184,000 | 6,300 | 458,500 | 40,300 | 725,500 |
| 2024-12-06 | 258,300 | 1,197,200 | 145,500 | 453,900 | 112,800 | 743,300 |
| 2024-11-29 | 32,500 | 1,403,400 | 6,300 | 464,800 | 26,200 | 938,600 |
| 2024-11-22 | 31,000 | 1,204,300 | 6,300 | 466,000 | 24,700 | 738,300 |
| 2024-11-15 | 78,700 | 1,328,900 | 22,200 | 469,500 | 56,500 | 859,400 |
| 2024-11-08 | 386,800 | 1,271,300 | 235,600 | 498,000 | 151,200 | 773,300 |
| 2024-11-01 | 47,500 | 1,426,700 | 7,300 | 550,200 | 40,200 | 876,500 |
| 2024-10-25 | 105,200 | 1,358,000 | 78,400 | 589,400 | 26,800 | 768,600 |
| 2024-10-18 | 225,600 | 1,399,800 | 198,800 | 696,600 | 26,800 | 703,200 |
| 2024-10-11 | 667,800 | 1,510,200 | 242,500 | 770,500 | 425,300 | 739,700 |
| 2024-10-04 | 473,600 | 1,104,400 | 354,400 | 416,100 | 119,200 | 688,300 |
| 2024-09-27 | 240,600 | 1,131,000 | 185,000 | 400,200 | 55,600 | 730,800 |
| 2024-09-20 | 373,000 | 1,082,800 | 194,800 | 403,200 | 178,200 | 679,600 |
| 2024-09-13 | 456,300 | 1,002,900 | 155,500 | 381,200 | 300,800 | 621,700 |
| 2024-09-06 | 106,800 | 1,006,000 | 62,600 | 382,400 | 44,200 | 623,600 |
| 2024-08-30 | 705,100 | 986,500 | 127,300 | 385,300 | 577,800 | 601,200 |
| 2024-08-23 | 228,800 | 812,500 | 149,600 | 335,500 | 79,200 | 477,000 |
| 2024-08-16 | 442,400 | 747,100 | 280,400 | 253,800 | 162,000 | 493,300 |
| 2024-08-09 | 919,700 | 862,600 | 296,900 | 251,000 | 622,800 | 611,600 |
| 2024-08-02 | 323,100 | 1,106,700 | 259,800 | 423,300 | 63,300 | 683,400 |
| 2024-07-26 | 288,400 | 1,060,400 | 255,300 | 451,400 | 33,100 | 609,000 |
| 2024-07-19 | 365,900 | 1,119,300 | 312,800 | 453,100 | 53,100 | 666,200 |
| 2024-07-12 | 344,900 | 1,208,300 | 312,800 | 493,300 | 32,100 | 715,000 |
| 2024-07-05 | 344,600 | 1,257,400 | 312,900 | 496,400 | 31,700 | 761,000 |
| 2024-06-28 | 419,300 | 1,289,500 | 314,200 | 521,800 | 105,100 | 767,700 |
| 2024-06-21 | 726,400 | 1,285,200 | 530,300 | 462,600 | 196,100 | 822,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 268,600 | 0.10% | ▼ | -1,361,221 | 506 | 508 | 503 | 508 | 386,900 |
| 2025-01-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,629,821 | 0.62% | ▲ | 73,621 | 484 | 484 | 477 | 478 | 663,500 |
| 2025-01-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,556,200 | 0.59% | ▼ | -264,700 | 497 | 502 | 495 | 500 | 742,900 |
| 2024-12-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,820,900 | 0.69% | ▼ | -250,400 | 481 | 485 | 480 | 482 | 443,000 |
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,071,300 | 0.79% | ▼ | -269,100 | 491 | 494 | 490 | 490 | 828,800 |
| 2024-11-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,340,400 | 0.89% | ▼ | -205,200 | 476 | 478 | 472 | 473 | 830,900 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,545,600 | 0.97% | ▼ | -227,600 | 480 | 480 | 467 | 467 | 1,419,600 |
| 2024-11-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,773,200 | 1.06% | ▲ | 197,900 | 465 | 465 | 451 | 455 | 1,832,800 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,575,300 | 0.98% | ▼ | -62,023 | 487 | 490 | 484 | 485 | 1,246,400 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,637,323 | 1.01% | ▲ | 206,000 | 466 | 482 | 466 | 480 | 871,700 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,431,323 | 0.93% | ▲ | 305,400 | 491 | 496 | 489 | 490 | 2,767,700 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,125,923 | 0.81% | ▲ | 253,600 | 507 | 510 | 501 | 503 | 1,014,600 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,872,323 | 0.71% | ▲ | 183,700 | 485 | 494 | 485 | 491 | 735,700 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,688,623 | 0.64% | ▲ | 199,623 | 479 | 488 | 476 | 483 | 1,723,400 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,489,000 | 0.57% | ▼ | -321,800 | 508 | 508 | 500 | 508 | 1,332,900 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,810,800 | 0.69% | ▼ | -273,340 | 503 | 507 | 498 | 502 | 1,400,600 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,084,140 | 0.79% | ▼ | -211,400 | 510 | 520 | 506 | 511 | 675,200 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,295,540 | 0.88% | ▼ | -160,800 | 545 | 549 | 537 | 545 | 826,900 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,456,340 | 0.94% | ▲ | 128,400 | 478 | 496 | 461 | 478 | 1,715,700 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,327,940 | 0.89% | ▼ | 483 | 486 | 441 | 447 | 2,099,600 | |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,361,240 | 0.90% | ▲ | 260,600 | 589 | 592 | 565 | 569 | 1,052,600 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,100,640 | 0.80% | ▲ | 93,600 | 560 | 572 | 558 | 561 | 742,700 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,007,040 | 0.77% | ▼ | -118,000 | 585 | 589 | 577 | 587 | 587,200 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,125,040 | 0.81% | ▲ | 155,999 | 565 | 567 | 551 | 558 | 1,010,400 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,969,041 | 0.75% | ▲ | 151,023 | 570 | 578 | 570 | 572 | 3,664,700 |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,818,018 | 0.69% | ▼ | -12,800 | 577 | 596 | 575 | 582 | 1,297,000 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,830,818 | 0.70% | ▲ | 17,800 | 575 | 586 | 573 | 584 | 810,000 |
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,813,018 | 0.69% | ▼ | -32,128 | 561 | 573 | 561 | 571 | 847,700 |
| 2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,845,146 | 0.70% | ▲ | 181,963 | 579 | 579 | 566 | 566 | 996,000 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,663,183 | 0.63% | ▲ | 359,953 | 627 | 638 | 625 | 627 | 1,949,600 |
| 2024-03-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,303,230 | 0.50% | ▲ | 607 | 608 | 591 | 596 | 1,160,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8616 | 1 | 東海東京フィナンシャル・ホールディングス | 2025-04-19 19:27:17 |
| 8616 | 2 | 個人投資家向けセミナーリーフレット（東京） | 2025-01-24 20:33:33 |
| 8616 | 2 | 個人投資家向けセミナーリーフレット（名古屋） | 2025-01-24 20:33:31 |
| 8616 | 2 | 株主通信｜東海東京フィナンシャル・ホールディングス | 2024-11-23 02:32:24 |
| 8616 | 2 | Webcast | 東海東京フィナンシャル・ホールディングス株式会社 個人投資家向けオンライン会社説明会 | 2024-11-19 02:29:55 |
| 8616 | 2 | 東海東京証券が愛知県主催「愛知県グリーンボンド セミナー型IR」に共催としてセミナーを開催しました (345.1 KB) | 2024-11-16 02:33:33 |
| 8616 | 2 | 株主総会｜東海東京フィナンシャル・ホールディングス | 2024-06-29 04:31:09 |
| 8616 | 2 | 個人投資家向け説明会｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:49 |
| 8616 | 2 | 有価証券報告書｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:48 |
| 8616 | 2 | 統合報告書（アニュアルレポート）｜東海東京フィナンシャル・ホールディングス | 2024-06-26 19:45:47 |