9005--東急-【陸運業】【東急グループ】グループ経営を強化渋谷再開発に注力
売上高:10378190-当期純利益:637630-総資産:26520700-時価:1096021980----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,7301,7491,7291,7441,058,20011101%101%73%101%102%101%99%104%
202503111,7351,7491,7251,7471,333,5003100%101%126%▲▲100%102%102%99%104%
202503121,7301,7381,7221,7351,678,500-1299%100%126%101%103%102%98%103%
202503131,7251,7551,7211,7491,195,80014101%101%71%101%102%103%99%104%
202503141,7321,7541,7321,7451,336,600-4100%101%112%101%100%102%99%104%
202503171,7521,7621,7501,762943,80017101%101%71%100%98%100%100%105%
202503181,7771,7831,7691,7691,084,0007100%100%115%▲▲99%98%100%100%105%
202503191,7791,7791,7591,760955,700-999%99%88%100%100%102%99%105%
202503211,7511,7641,7481,7582,005,200-2100%100%210%▼▼99%100%102%99%105%
202503241,7571,7591,7341,7441,149,800-1599%99%57%▼▼▼100%98%102%99%104%
202503251,7471,7551,7361,7461,011,1003100%100%88%100%97%103%99%103%
202503261,7451,7491,7311,7361,874,000-1099%100%185%101%98%104%98%101%
202503271,7321,7611,7321,7522,675,60016101%101%143%99%98%104%99%101%
202503281,7371,7381,7121,7181,713,700-3598%99%64%99%101%106%97%100%
202503311,7061,7201,6751,6852,097,800-3398%99%122%▼▼99%102%106%95%100%
202504011,7001,7101,6861,6911,474,8006100%99%70%99%100%107%96%100%
202504021,6881,6931,6651,6701,376,500-2199%99%93%103%107%109%94%100%
202504031,6531,6991,6451,6961,853,00027102%103%135%102%104%107%96%102%
202504041,6911,7351,6901,7272,560,80031102%102%138%▲▲99%105%106%98%103%
202504081,7001,7001,6701,6882,145,400-3998%99%84%100%105%107%95%101%
202504091,6911,7111,6761,6882,051,1000100%100%96%--102%101%103%95%101%
202504101,7351,7671,7051,7672,505,00079105%102%122%102%104%105%100%106%
202504111,7081,7531,7081,7511,909,900-1699%102%76%101%101%101%99%105%
202504141,7681,7891,7651,7831,509,60032102%101%79%98%100%100%100%107%
202504151,7851,7871,7511,7531,411,300-3098%98%93%100%102%102%98%105%
202504161,7641,7641,7371,7581,436,6005100%100%102%101%103%102%99%105%
202504171,7551,7781,7531,770967,40012101%101%67%▲▲100%101%101%99%106%
202504181,7801,7831,7691,7781,013,5008100%100%105%▲▲▲101%99%101%100%106%
202504211,7721,7981,7711,791870,70013101%101%86%▲▲▲▲100%99%101%100%107%
202504221,7821,7951,7821,788913,800-3100%100%105%100%97%99%100%107%
202504231,7991,8071,7911,8051,280,50017101%100%140%98%99%98%100%108%
202504241,7931,7971,7491,7491,435,600-5697%98%112%100%101%100%97%105%
202504251,7601,7641,7521,7561,360,7007100%100%95%101%103%101%97%105%
202504281,7401,7641,7301,752988,400-5100%101%73%100%103%100%97%105%
202504301,7451,7481,7171,7381,913,600-1499%100%194%▼▼102%103%101%96%104%
202505011,7391,7721,7321,7681,038,80030102%102%54%100%101%99%98%106%
202505021,7681,7821,7631,775998,6007100%100%96%▲▲99%99%97%98%105%
202505071,7981,8031,7831,7891,835,20014101%99%184%▲▲▲100%98%98%99%106%
202505081,7901,7911,7651,783938,700-6100%100%51%100%98%98%99%106%
202505091,7881,8011,7781,7921,443,50010101%100%154%100%98%98%99%106%
202505121,7901,7951,7821,7891,088,400-3100%100%75%99%97%98%99%103%
202505131,7881,7911,7621,7621,489,200-2798%99%137%▼▼100%99%100%98%101%
202505141,7501,7541,7311,7471,978,600-1699%100%133%▼▼▼102%100%101%97%100%
202505151,7301,7721,7251,7592,237,70013101%102%113%99%98%100%97%101%
202505161,7511,7561,7251,7411,698,400-1899%99%76%100%98%101%96%100%
202505191,7421,7481,7231,7361,357,700-6100%100%80%▼▼97%96%99%96%100%
202505201,7731,7741,7111,7241,659,300-1299%97%122%▼▼▼99%99%102%95%100%
202505211,7261,7361,7081,7101,137,200-1499%99%69%▼▼▼▼100%100%103%95%100%
202505221,7011,7101,6951,7001,237,800-1199%100%109%▼▼▼▼▼100%101%103%94%100%
202505231,6991,7051,6921,6921,079,500-8100%100%87%▼▼▼▼▼▼101%103%0%94%100%
202505261,6941,7121,6941,708720,60016101%101%67%100%103%0%95%101%
202505271,7051,7071,6981,701835,300-7100%100%116%100%102%0%95%101%
202505281,7101,7151,7001,7071,084,8006100%100%130%101%101%0%95%101%
202505291,7061,7221,7021,7191,414,70013101%101%130%▲▲103%101%0%96%102%
202505301,7071,7571,7061,7524,221,10033102%103%298%▲▲▲99%99%0%98%104%
202506021,7671,7771,7421,7441,614,100-9100%99%38%100%102%0%97%103%
202506031,7251,7431,7041,7301,571,500-1499%100%97%▼▼100%0%0%97%102%
202506041,7211,7291,7091,7171,382,600-1399%100%88%▼▼▼101%0%0%96%102%
202506051,7101,7331,7091,7211,430,8004100%101%103%101%0%0%96%102%
202506061,7291,7551,7271,7541,374,70033102%101%96%▲▲%%%98%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30191,900342,400132,600134,40059,300208,000
2025-05-23164,600409,400131,600136,70033,000272,700
2025-05-16123,000348,50086,800110,70036,200237,800
2025-05-09122,400244,40087,600100,30034,800144,100
2025-05-02108,000336,30077,400128,50030,600207,800
2025-04-25100,200353,20065,500125,40034,700227,800
2025-04-18160,000285,000102,100125,40057,900159,600
2025-04-11136,000325,000101,800127,80034,200197,200
2025-04-04131,000525,900101,200267,70029,800258,200
2025-03-28155,200546,600103,300292,40051,900254,200
2025-03-21209,500555,000145,800306,00063,700249,000
2025-03-14159,200612,100108,600324,60050,600287,500
2025-03-07147,000680,10098,900342,90048,100337,200
2025-02-28134,900757,70093,800376,10041,100381,600
2025-02-21133,400844,60096,800427,30036,600417,300
2025-02-14131,100757,70096,700407,20034,400350,500
2025-02-07148,900715,40096,800372,30052,100343,100
2025-01-31165,200687,80096,500361,70068,700326,100
2025-01-24122,1001,035,60087,900533,20034,200502,400
2025-01-1778,4001,109,80043,400571,50035,000538,300
2025-01-1087,3001,119,00044,800569,50042,500549,500
2024-12-2770,5001,199,80032,300585,20038,200614,600
2024-12-2067,0001,214,20027,200571,60039,800642,600
2024-12-1377,4001,175,30029,200573,50048,200601,800
2024-12-0680,3001,016,50029,200499,60051,100516,900
2024-11-29102,200724,40029,600386,90072,600337,500
2024-11-22127,500240,20031,20065,70096,300174,500
2024-11-15199,600218,60050,40063,500149,200155,100
2024-11-08241,400243,40052,00081,200189,400162,200
2024-11-01183,900173,00044,10089,800139,80083,200
2024-10-25161,300201,60043,700100,500117,600101,100
2024-10-18165,500232,10043,500102,000122,000130,100
2024-10-11175,900192,30043,100104,300132,80088,000
2024-10-04199,900166,60042,40099,100157,50067,500
2024-09-27232,400160,60054,500102,300177,90058,300
2024-09-20284,900289,700166,700120,200118,200169,500
2024-09-13154,200310,40054,700118,40099,500192,000
2024-09-06166,200319,60040,300129,300125,900190,300
2024-08-30124,900397,10034,700133,90090,200263,200
2024-08-23140,500403,80031,700130,200108,800273,600
2024-08-16110,400447,10030,600155,20079,800291,900
2024-08-09107,800434,60030,600126,40077,200308,200
2024-08-0283,900705,60030,400329,10053,500376,500
2024-07-26108,700739,90034,700324,70074,000415,200
2024-07-19108,700806,40038,500334,40070,200472,000
2024-07-12116,200796,60045,700345,30070,500451,300
2024-07-05103,800841,40045,800351,50058,000489,900
2024-06-28140,200738,60077,000329,80063,200408,800
2024-06-21123,500759,90068,800340,70054,700419,200
2024-06-14166,300608,80069,400320,50096,900288,300
2024-06-07133,900715,90068,800362,80065,100353,100
2024-05-31129,100733,20038,800339,60090,300393,600
2024-05-24118,500791,10053,800343,70064,700447,400
2024-05-17127,300815,30056,800351,40070,500463,900
2024-05-10171,100831,10064,400344,700106,700486,400
2024-05-02162,400849,20064,100354,80098,300494,400
2024-04-26153,800872,70057,200364,00096,600508,700
2024-04-19142,000924,00030,600368,500111,400555,500
2024-04-12158,2001,031,90041,300439,600116,900592,300
2024-04-05191,4001,164,50086,600494,300104,800670,200
2024-03-29238,9001,320,400113,300516,000125,600804,400
2024-03-22321,300232,40092,30073,500229,000158,900
2024-03-15323,400251,70050,80096,400272,600155,300
2024-03-08226,600294,70043,600102,500183,000192,200
2024-03-01202,900358,20039,600126,100163,300232,100
2024-02-2291,200566,30025,700219,80065,500346,500
2024-02-1677,100680,1005,700257,20071,400422,900
2024-02-0948,100918,8005,800322,90042,300595,900
2024-02-0247,000719,3005,700236,50041,300482,800
2024-01-2640,700647,7005,700204,30035,000443,400
2024-01-1948,100613,9005,700172,00042,400441,900
2024-01-1259,100614,5005,800169,20053,300445,300

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
2025-05-30 Nomura International plc4,614,0560.73%-389,3391,7071,7571,7061,7524,221,100
2025-05-28 Nomura International plc5,003,3950.80%73,5041,7101,7151,7001,7071,084,800
2025-05-15 Nomura International plc4,929,8910.78%-84,8751,7301,7721,7251,7592,237,700
2025-05-14 Nomura International plc5,014,7660.80%50,1791,7501,7541,7311,7471,978,600
2025-05-07 Nomura International plc4,964,5870.79%-68,8891,7981,8031,7831,7891,835,200
2025-04-30 Nomura International plc5,033,4760.80%93,1791,7451,7481,7171,7381,913,600
2025-04-10 JPM Securities Japan Co Ltd.1,800,9780.28%-1,503,6861,7351,7671,7051,7672,505,000
2025-04-08 JPM Securities Japan Co Ltd.3,304,6640.52%236,1271,7001,7001,6701,6882,145,400
2025-04-08 Nomura International plc4,940,2970.79%-60,5631,7001,7001,6701,6882,145,400
2025-04-07 JPM Securities Japan Co Ltd.3,068,5370.49%-104,0231,6531,7081,6311,6672,949,100
2025-03-31 JPM Securities Japan Co Ltd.3,172,5600.50%1,7061,7201,6751,6852,097,800
2025-03-14 Nomura International plc5,000,8600.80%14,6531,7321,7541,7321,7451,336,600
2025-03-07 Nomura International plc4,986,2070.79%-404,1871,7201,7511,7201,7331,457,200
2025-02-05 Nomura International plc5,390,3940.86%-239,6701,7481,7591,7281,7311,348,500
2025-02-05 Nomura International plc5,390,3940.86%-239,6701,7481,7591,7281,7311,348,500
2025-02-04 Nomura International plc5,630,0640.90%1,7651,7661,7391,7481,538,700
2025-02-04 Nomura International plc5,630,0640.90%594,3071,7651,7661,7391,7481,538,700
2025-01-21 Nomura International plc5,035,7570.80%70,0911,6771,6881,6731,6741,152,900
2025-01-20 Nomura International plc4,965,6660.79%-610,7001,6791,6871,6721,6761,289,100
2025-01-06 Nomura International plc5,576,3660.89%-135,6151,6941,7131,6841,6882,113,700
2024-11-29 Nomura International plc5,711,9810.91%145,1641,7481,7541,7381,7502,415,100
2024-11-28 Nomura International plc5,566,8170.89%-433,4901,7571,7701,7391,7412,905,900
2024-11-25 Nomura International plc6,000,3070.96%901,5991,8831,9101,8381,8385,628,600
2024-11-15 Nomura International plc5,098,7080.81%112,2901,9471,9481,9141,9151,721,300
2024-10-25 Nomura International plc4,986,4180.79%750,1171,8451,8531,8331,8381,422,800
2024-10-15 Nomura International plc4,236,3010.67%-187,6981,8771,8891,8691,8761,254,300
2024-10-03 Nomura International plc4,423,9990.70%500,3641,8431,8561,8371,8511,074,200
2024-09-13 Nomura International plc3,923,6350.62%697,7881,8651,8661,8291,8392,410,300
2024-08-30 Nomura International plc3,225,8470.51%130,3011,7631,7901,7581,7831,981,700
2024-08-19 Nomura International plc3,095,5460.49%-53,0801,7001,7161,6981,7061,034,600
2024-08-08 Nomura International plc3,148,6260.50%45,1521,6811,7181,6711,6781,975,400
2024-08-07 Nomura International plc3,103,4740.49%-58,0091,6731,7351,6601,7052,114,400
2024-07-04 Nomura International plc3,161,4830.50%333,7551,7211,7361,7211,7271,398,600
2024-07-04 Nomura International plc3,161,4830.50%333,7551,7211,7361,7211,7271,398,600
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.2,702,0870.43%-453,4571,7671,7751,7501,7507,405,400
2024-06-21 Nomura International plc2,827,7280.45%-435,7881,7671,7751,7501,7507,405,400
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.3,155,5440.50%1,8201,8241,7921,8091,416,400
2024-05-24 Nomura International plc3,263,5160.52%158,3721,8381,8561,8111,8272,126,900
2024-05-23 Nomura International plc3,105,1440.49%-561,3161,8751,8941,8531,8571,687,100
2024-05-20 Nomura International plc3,666,4600.58%-129,0331,8341,8561,8231,8321,407,800
2024-04-23 Nomura International plc3,795,4930.60%66,8831,8991,9181,8891,9111,156,200
2024-04-22 Nomura International plc3,728,6100.59%-28,7721,8801,9121,8741,9071,582,800
2024-04-18 Nomura International plc3,757,3820.60%26,0671,8901,8991,8771,8871,306,300
2024-04-16 Nomura International plc3,731,3150.59%-60,7401,8851,8941,8601,8931,869,000
2024-04-15 Nomura International plc3,792,0550.60%49,5671,8781,9051,8771,9001,391,600
2024-04-11 Nomura International plc3,742,4880.59%-13,2961,8681,8751,8561,8731,365,900
2024-04-10 Nomura International plc3,755,7840.60%13,3291,8711,8921,8671,8771,283,800
2024-04-09 Nomura International plc3,742,4550.59%-630,2951,8741,8831,8591,8711,509,900
2024-03-28 Nomura International plc4,372,7500.69%-36,0021,8901,9141,8321,8393,774,800
2024-03-27 Nomura International plc4,408,7520.70%584,5341,9201,9361,8901,9035,948,600
2024-03-07 Nomura International plc3,824,2180.61%635,5031,9231,9471,9201,9461,685,900

TDnet更新情報

報告日strtime銘柄タイトル
2025060615:30東急 自己株式の取得状況に関するお知らせ
2025051510:00東急 2025年3月期 決算説明会資料
2025032415:30東急 当社と連結子会社の吸収合併、連結子会社との会社分割、および債権放棄に伴う個別決算における特別損失の計上等に関するお知らせ
2025032415:30東急 東急リアル・エステート投資法人(証券コード:8957)の買集め行為に該当する投資口取得についてのお知らせ
2025022815:30東急 特定子会社の異動に関するお知らせ
2025021317:00東急 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021317:00東急 2025年3月期 第3四半期 決算概況資料
2025021317:00東急 当社取締役等に対する株式報酬制度の信託金の追加拠出に関するお知らせ
2025020515:30東急 自己株式の取得状況に関するお知らせ
2024120615:30東急 自己株式の取得状況に関するお知らせ
2024111110:00東急 自己株式立会外買付取引(ToSTNeT-3)による 自己株式の取得結果に関するお知らせ
2024111110:00東急 2025年3月期 第2四半期 決算説明会資料
2024110816:00東急 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024072415:00東急 社員に対する株式インセンティブ制度の導入に関するお知らせ
2024062715:00東急 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債および2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
2024062017:00東急 (訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024051410:00東急 2024年3月期 決算説明会資料
2024051316:00東急 代表取締役の異動に関するお知らせ
2024032516:00東急 中期3か年経営計画について
2024012416:00東急 完全子会社の吸収合併(簡易合併・略式合併)及び債権放棄に伴う個別決算における特別損失の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V2MJ3502025-01-10 15:02東急株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100UZ5N3502024-12-20 12:37東急(株)株式会社みずほ銀行大量保有報告書(特例対象株券等)
S100UXJ53502024-12-16 11:29東急株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UTP93502024-11-21 16:01東急株式会社第一生命保険株式会社変更報告書(特例対象株券等)
S100UGWD3502024-10-04 10:20東急株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U3QY3502024-07-29 15:32東急株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100T58R3502024-04-01 14:01東急株式会社株式会社三菱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