| 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 | 703 | 706 | 695 | 698 | 49,100 | -2 | 100% | 99% | 70% | ▼▼ | 100% | 99% | 102% | 96% | 105% |
| 20240925 | 699 | 705 | 694 | 698 | 48,700 | 0 | 100% | 100% | 99% | -- | 101% | 99% | 101% | 96% | 105% |
| 20240926 | 700 | 710 | 700 | 710 | 84,700 | 12 | 102% | 101% | 174% | ▲ | 100% | 98% | 101% | 97% | 107% |
| 20240927 | 702 | 706 | 690 | 701 | 129,100 | -9 | 99% | 100% | 152% | ▼ | 100% | 102% | 104% | 96% | 106% |
| 20240930 | 682 | 693 | 675 | 681 | 235,800 | -20 | 97% | 100% | 183% | ▼▼ | 102% | 105% | 103% | 93% | 103% |
| 20241001 | 681 | 698 | 681 | 692 | 46,500 | 11 | 102% | 102% | 20% | ▲ | 100% | 105% | 103% | 96% | 104% |
| 20241002 | 682 | 694 | 678 | 682 | 56,300 | -10 | 99% | 100% | 121% | ▼ | 100% | 104% | 102% | 94% | 103% |
| 20241003 | 690 | 699 | 688 | 691 | 51,200 | 9 | 101% | 100% | 91% | ▲ | 101% | 103% | 101% | 97% | 104% |
| 20241004 | 691 | 704 | 691 | 699 | 47,500 | 8 | 101% | 101% | 93% | ▲▲ | 101% | 100% | 98% | 98% | 105% |
| 20241007 | 705 | 714 | 703 | 713 | 74,700 | 14 | 102% | 101% | 157% | ▲▲▲ | 100% | 100% | 98% | 100% | 108% |
| 20241008 | 705 | 710 | 703 | 708 | 45,000 | -5 | 99% | 100% | 60% | ▼ | 101% | 100% | 97% | 99% | 107% |
| 20241009 | 709 | 718 | 709 | 715 | 51,300 | 7 | 101% | 101% | 114% | ▲ | 99% | 97% | 96% | 100% | 108% |
| 20241010 | 718 | 722 | 705 | 708 | 45,900 | -7 | 99% | 99% | 89% | ▼ | 98% | 98% | 97% | 99% | 107% |
| 20241011 | 715 | 715 | 697 | 700 | 44,500 | -8 | 99% | 98% | 97% | ▼▼ | 100% | 100% | 98% | 98% | 105% |
| 20241015 | 703 | 711 | 699 | 706 | 60,800 | 6 | 101% | 100% | 137% | ▲ | 99% | 100% | 99% | 99% | 106% |
| 20241016 | 698 | 698 | 684 | 688 | 94,700 | -18 | 97% | 99% | 156% | ▼ | 101% | 99% | 100% | 96% | 101% |
| 20241017 | 690 | 702 | 685 | 699 | 63,000 | 11 | 102% | 101% | 67% | ▲ | 101% | 96% | 99% | 98% | 103% |
| 20241018 | 699 | 706 | 697 | 703 | 38,800 | 4 | 101% | 101% | 62% | ▲▲ | 99% | 96% | 98% | 98% | 103% |
| 20241021 | 701 | 705 | 693 | 696 | 43,200 | -7 | 99% | 99% | 111% | ▼ | 99% | 97% | 99% | 97% | 102% |
| 20241022 | 692 | 693 | 682 | 682 | 56,500 | -14 | 98% | 99% | 131% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20241023 | 682 | 683 | 673 | 673 | 59,400 | -9 | 99% | 99% | 105% | ▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241024 | 670 | 675 | 662 | 670 | 63,500 | -3 | 100% | 100% | 107% | ▼▼▼▼ | 99% | 102% | 99% | 94% | 100% |
| 20241025 | 670 | 671 | 658 | 662 | 37,200 | -8 | 99% | 99% | 59% | ▼▼▼▼▼ | 101% | 102% | 99% | 93% | 100% |
| 20241028 | 667 | 676 | 662 | 672 | 41,000 | 10 | 102% | 101% | 110% | ▲ | 101% | 103% | 98% | 94% | 102% |
| 20241029 | 673 | 680 | 672 | 677 | 28,700 | 5 | 101% | 101% | 70% | ▲▲ | 101% | 101% | 97% | 95% | 102% |
| 20241030 | 681 | 693 | 680 | 685 | 255,500 | 8 | 101% | 101% | 890% | ▲▲▲ | 99% | 100% | 96% | 96% | 103% |
| 20241031 | 686 | 687 | 678 | 682 | 62,700 | -3 | 100% | 99% | 25% | ▼ | 100% | 101% | 97% | 95% | 103% |
| 20241101 | 680 | 686 | 676 | 680 | 140,000 | -2 | 100% | 100% | 223% | ▼▼ | 101% | 100% | 95% | 95% | 103% |
| 20241105 | 681 | 690 | 674 | 690 | 55,000 | 10 | 101% | 101% | 39% | ▲ | 98% | 96% | 94% | 97% | 104% |
| 20241106 | 690 | 691 | 673 | 679 | 70,800 | -11 | 98% | 98% | 129% | ▼ | 101% | 95% | 95% | 95% | 103% |
| 20241107 | 680 | 692 | 679 | 685 | 94,500 | 6 | 101% | 101% | 133% | ▲ | 99% | 91% | 94% | 96% | 103% |
| 20241108 | 689 | 692 | 680 | 680 | 53,900 | -5 | 99% | 99% | 57% | ▼ | 105% | 103% | 103% | 96% | 103% |
| 20241111 | 630 | 666 | 626 | 660 | 418,200 | -20 | 97% | 105% | 776% | ▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20241112 | 651 | 667 | 636 | 646 | 228,400 | -14 | 98% | 99% | 55% | ▼▼▼ | 98% | 103% | 102% | 92% | 100% |
| 20241113 | 640 | 646 | 629 | 629 | 170,100 | -17 | 97% | 98% | 74% | ▼▼▼▼ | 98% | 102% | 103% | 89% | 100% |
| 20241114 | 629 | 632 | 614 | 614 | 152,100 | -15 | 98% | 98% | 89% | ▼▼▼▼▼ | 106% | 105% | 107% | 87% | 100% |
| 20241115 | 610 | 650 | 610 | 649 | 172,700 | 35 | 106% | 106% | 114% | ▲ | 99% | 96% | 97% | 92% | 106% |
| 20241118 | 669 | 693 | 660 | 661 | 241,500 | 12 | 102% | 99% | 140% | ▲▲ | 98% | 98% | 99% | 95% | 108% |
| 20241119 | 659 | 663 | 643 | 644 | 145,100 | -17 | 97% | 98% | 60% | ▼ | 99% | 101% | 101% | 93% | 105% |
| 20241120 | 644 | 653 | 636 | 638 | 137,700 | -6 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 102% | 92% | 104% |
| 20241121 | 638 | 649 | 636 | 640 | 95,300 | 2 | 100% | 100% | 69% | ▲ | 100% | 98% | 102% | 93% | 104% |
| 20241122 | 641 | 647 | 636 | 640 | 46,200 | 0 | 100% | 100% | 48% | -- | 101% | 99% | 101% | 93% | 104% |
| 20241125 | 640 | 650 | 638 | 649 | 104,600 | 9 | 101% | 101% | 226% | ▲ | 98% | 98% | 100% | 94% | 106% |
| 20241126 | 649 | 649 | 632 | 638 | 113,000 | -11 | 98% | 98% | 108% | ▼ | 98% | 102% | 102% | 92% | 104% |
| 20241127 | 634 | 634 | 620 | 622 | 80,500 | -16 | 97% | 98% | 71% | ▼▼ | 101% | 103% | 103% | 90% | 101% |
| 20241128 | 625 | 637 | 622 | 630 | 110,200 | 8 | 101% | 101% | 137% | ▲ | 101% | 103% | 102% | 91% | 103% |
| 20241129 | 628 | 635 | 627 | 635 | 52,600 | 5 | 101% | 101% | 48% | ▲▲ | 99% | 103% | 101% | 92% | 103% |
| 20241202 | 632 | 632 | 624 | 627 | 60,800 | -8 | 99% | 99% | 116% | ▼ | 103% | 103% | 101% | 91% | 102% |
| 20241203 | 629 | 650 | 629 | 646 | 174,700 | 19 | 103% | 103% | 287% | ▲ | 100% | 101% | 99% | 94% | 105% |
| 20241204 | 642 | 642 | 631 | 641 | 75,800 | -5 | 99% | 100% | 43% | ▼ | 101% | 101% | 99% | 94% | 104% |
| 20241205 | 641 | 648 | 638 | 648 | 51,200 | 7 | 101% | 101% | 68% | ▲ | 101% | 100% | 98% | 95% | 106% |
| 20241206 | 647 | 655 | 644 | 651 | 91,400 | 3 | 100% | 101% | 179% | ▲▲ | 100% | 99% | 0% | 98% | 106% |
| 20241209 | 648 | 651 | 642 | 647 | 65,500 | -4 | 99% | 100% | 72% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241210 | 648 | 653 | 646 | 646 | 32,200 | -1 | 100% | 100% | 49% | ▼▼ | 100% | 99% | 0% | 98% | 105% |
| 20241211 | 646 | 650 | 641 | 646 | 56,200 | 0 | 100% | 100% | 175% | -- | 99% | 99% | 0% | 98% | 105% |
| 20241212 | 646 | 651 | 642 | 642 | 43,800 | -4 | 99% | 99% | 78% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241213 | 640 | 645 | 638 | 639 | 55,400 | -3 | 100% | 100% | 126% | ▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20241216 | 643 | 646 | 636 | 641 | 68,900 | 2 | 100% | 100% | 124% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241217 | 638 | 640 | 631 | 637 | 57,800 | -4 | 99% | 100% | 84% | ▼ | 98% | 0% | 0% | 98% | 102% |
| 20241218 | 638 | 638 | 622 | 625 | 78,200 | -12 | 98% | 98% | 135% | ▼▼ | 102% | 0% | 0% | 96% | 100% |
| 20241219 | 622 | 634 | 619 | 632 | 93,100 | 7 | 101% | 102% | 119% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 635 | 641 | 633 | 633 | 52,800 | 1 | 100% | 100% | 57% | ▲▲ | % | % | % | 97% | 102% |
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 | 6,100 | 553,000 | 1,800 | 444,100 | 4,300 | 108,900 |
| 2024-12-06 | 9,700 | 551,700 | 1,900 | 448,300 | 7,800 | 103,400 |
| 2024-11-29 | 20,700 | 577,100 | 1,900 | 455,200 | 18,800 | 121,900 |
| 2024-11-22 | 17,300 | 561,400 | 2,100 | 450,800 | 15,200 | 110,600 |
| 2024-11-15 | 38,600 | 565,900 | 2,100 | 449,400 | 36,500 | 116,500 |
| 2024-11-08 | 37,000 | 513,000 | 31,200 | 429,300 | 5,800 | 83,700 |
| 2024-11-01 | 33,700 | 512,700 | 30,300 | 430,300 | 3,400 | 82,400 |
| 2024-10-25 | 36,300 | 518,400 | 29,800 | 431,900 | 6,500 | 86,500 |
| 2024-10-18 | 50,600 | 509,900 | 29,300 | 430,100 | 21,300 | 79,800 |
| 2024-10-11 | 53,900 | 514,500 | 29,000 | 434,300 | 24,900 | 80,200 |
| 2024-10-04 | 50,300 | 512,500 | 28,700 | 429,500 | 21,600 | 83,000 |
| 2024-09-27 | 48,500 | 513,800 | 28,200 | 427,600 | 20,300 | 86,200 |
| 2024-09-20 | 52,200 | 518,800 | 28,400 | 427,300 | 23,800 | 91,500 |
| 2024-09-13 | 53,600 | 537,200 | 28,200 | 437,100 | 25,400 | 100,100 |
| 2024-09-06 | 53,000 | 535,000 | 28,100 | 439,200 | 24,900 | 95,800 |
| 2024-08-30 | 60,500 | 543,500 | 28,100 | 441,100 | 32,400 | 102,400 |
| 2024-08-23 | 37,200 | 551,300 | 28,100 | 439,700 | 9,100 | 111,600 |
| 2024-08-16 | 37,600 | 578,100 | 28,100 | 445,900 | 9,500 | 132,200 |
| 2024-08-09 | 36,200 | 593,800 | 28,100 | 440,700 | 8,100 | 153,100 |
| 2024-08-02 | 37,600 | 731,100 | 28,100 | 518,900 | 9,500 | 212,200 |
| 2024-07-26 | 42,300 | 700,900 | 28,100 | 512,600 | 14,200 | 188,300 |
| 2024-07-19 | 47,800 | 719,700 | 28,100 | 510,300 | 19,700 | 209,400 |
| 2024-07-12 | 53,100 | 718,900 | 28,100 | 506,700 | 25,000 | 212,200 |
| 2024-07-05 | 46,500 | 739,400 | 28,100 | 515,700 | 18,400 | 223,700 |
| 2024-06-28 | 46,300 | 765,600 | 28,100 | 531,200 | 18,200 | 234,400 |
| 2024-06-21 | 48,000 | 755,700 | 28,100 | 523,300 | 19,900 | 232,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 188,195 | 0.49% | ▼ | -38,800 | 711 | 717 | 693 | 711 | 143,600 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 226,995 | 0.59% | ▼ | -5,900 | 723 | 729 | 718 | 724 | 50,600 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 232,895 | 0.60% | ▲ | 45,200 | 740 | 746 | 710 | 710 | 1,059,500 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 182,729 | 0.47% | ▼ | -9,600 | 756 | 771 | 746 | 765 | 201,000 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 192,329 | 0.50% | ▼ | -8,500 | 774 | 776 | 760 | 766 | 229,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | 東祥 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | 東祥 | 連結業績予想と実績値との差異に関するお知らせ |
| 20241108 | 16:00 | 東祥 | 株主優待制度の廃止及び配当予想の修正に関するお知らせ |
| 20241008 | 16:00 | 東祥 | ホリデイスポーツクラブ大野城の閉店に関するお知らせ |
| 20240829 | 15:00 | 東祥 | 販売用不動産（信託受益権）の売却に関するお知らせ |
| 20240829 | 15:00 | 東祥 | 業績予想の修正に関するお知らせ |
| 20240809 | 16:20 | 東祥 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:00 | 東祥 | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240627 | 15:00 | 東祥 | 支配株主等に関する事項について |
| 20240619 | 16:00 | 東祥 | 役員の異動、執行役員の選任に関するお知らせ |
| 20240510 | 16:20 | 東祥 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:20 | 東祥 | 個別業績の前期実績値との差異に関するお知らせ |
| 20240327 | 15:30 | 東祥 | 業績予想の修正及び特別損失計上に関するお知らせ |
| 20240131 | 15:50 | 東祥 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:50 | 東祥 | 連結子会社の業績予想及び配当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 |
|---|---|---|---|---|---|
| S100UGSH | 350 | 2024-10-03 09:04 | 株式会社東祥 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8920 | 1 | 株式会社 東祥 | 2024-12-22 03:22:05 |
| 8920 | 2 | 株式会社 東祥｜株主・投資家情報｜免責事項 | 2024-06-27 00:28:58 |
| 8920 | 2 | 株式会社 東祥｜株主・投資家情報｜よくあるご質問 | 2024-06-27 00:28:57 |
| 8920 | 2 | 株式会社 東祥｜株主・投資家情報｜公告 | 2024-06-27 00:28:56 |
| 8920 | 2 | 株式会社 東祥｜株主・投資家情報｜株式情報・手続き | 2024-06-27 00:28:55 |
| 8920 | 2 | 株式会社 東祥│株主・投資家情報│IRカレンダー│個人投資家向け会社説明会 | 2024-06-27 00:28:54 |
| 8920 | 2 | 株式会社 東祥│株主・投資家情報│IRイベント情報│決算説明会 | 2024-06-27 00:28:53 |
| 8920 | 2 | 株式会社 東祥│株主・投資家情報│IRイベント情報│株主総会 | 2024-06-27 00:28:52 |
| 8920 | 2 | 株式会社 東祥｜株主・投資家情報｜財務ハイライト | 2024-06-27 00:28:50 |
| 8920 | 2 | 株式会社 東祥│株主・投資家情報｜決算サマリー | 2024-06-27 00:28:49 |