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:1047906990----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
202409241,8621,8871,8561,8681,705,20013101%100%80%▲▲▲100%99%101%99%105%
202409251,8691,8691,8531,8621,260,800-6100%100%74%101%98%101%99%105%
202409261,8681,8791,8521,8792,952,20017101%101%234%102%99%101%100%106%
202409271,8621,8991,8561,8931,969,60014101%102%67%▲▲100%101%101%100%106%
202409301,8561,8851,8411,8531,899,600-4098%100%96%99%102%101%98%104%
202410011,8511,8511,8191,8331,521,800-2199%99%80%▼▼100%103%103%97%102%
202410021,8201,8311,8081,8181,138,400-1599%100%75%▼▼▼100%102%102%96%100%
202410031,8431,8561,8371,8511,074,20033102%100%94%101%101%101%98%102%
202410041,8601,8851,8561,8731,422,00022101%101%132%▲▲100%100%101%99%103%
202410071,8821,8951,8701,8821,086,10010101%100%76%▲▲▲101%101%102%99%104%
202410081,8671,8791,8591,877938,400-5100%101%86%100%99%102%99%103%
202410091,8881,8971,8721,880692,4003100%100%74%100%98%103%99%103%
202410101,8871,8971,8741,883901,8003100%100%130%▲▲100%98%108%99%104%
202410111,8711,8751,8571,862997,200-2199%100%111%100%98%107%98%102%
202410151,8771,8891,8691,8761,254,30014101%100%126%99%98%108%99%103%
202410161,8701,8881,8531,8531,011,600-2499%99%81%99%99%109%98%102%
202410171,8531,8591,8381,843957,100-1099%99%95%▼▼99%100%109%97%101%
202410181,8431,8471,8231,829830,200-1499%99%87%▼▼▼101%101%110%97%101%
202410211,8211,8381,8141,836956,9007100%101%115%100%101%110%97%101%
202410221,8301,8521,8211,8371,273,1002100%100%133%▲▲100%102%109%97%101%
202410231,8371,8591,8351,842891,6005100%100%70%▲▲▲100%102%110%97%101%
202410241,8301,8481,8281,8371,569,900-5100%100%176%100%102%109%97%101%
202410251,8451,8531,8331,8381,422,8001100%100%91%101%103%109%97%101%
202410281,8351,8641,8311,8561,025,60018101%101%72%▲▲100%102%106%99%102%
202410291,8651,8761,8541,873953,70017101%100%93%▲▲▲101%102%104%99%103%
202410301,8631,8841,8631,8732,197,9000100%101%230%--100%103%102%99%103%
202410311,8791,8971,8721,8871,218,90015101%100%55%100%104%103%100%103%
202411011,8661,8831,8561,871937,700-1699%100%77%101%107%102%99%102%
202411051,8841,8951,8671,8951,414,00024101%101%151%100%106%100%100%104%
202411061,8981,9131,8881,8991,295,6004100%100%92%▲▲101%105%99%100%104%
202411071,9071,9421,9051,9351,953,30036102%101%151%▲▲▲100%102%96%100%106%
202411081,9511,9621,9371,9461,604,00012101%100%82%▲▲▲▲101%97%92%100%106%
202411112,0002,0551,9812,0124,874,20066103%101%304%▲▲▲▲▲100%96%91%100%110%
202411122,0062,0271,9992,0082,005,500-4100%100%41%99%96%88%100%110%
202411132,0002,0191,9691,9861,648,900-2299%99%82%▼▼98%98%89%99%109%
202411141,9671,9731,9251,9352,032,800-5197%98%123%▼▼▼98%97%90%96%106%
202411151,9471,9481,9141,9151,721,300-2099%98%85%▼▼▼▼100%98%90%95%105%
202411181,9261,9501,9151,9241,488,3009100%100%86%100%97%90%96%105%
202411191,9291,9381,9141,9211,388,800-3100%100%93%100%96%91%96%105%
202411201,9051,9161,8891,8971,555,000-2599%100%112%▼▼99%97%90%94%103%
202411211,8951,9041,8771,8821,225,600-1599%99%79%▼▼▼100%93%91%94%102%
202411221,8761,8841,8691,8691,443,000-1399%100%118%▼▼▼▼98%93%90%93%102%
202411251,8831,9101,8381,8385,628,600-3198%98%390%▼▼▼▼▼100%95%92%91%100%
202411261,8381,8571,8251,8321,545,100-6100%100%27%▼▼▼▼▼▼99%98%96%91%100%
202411271,7621,7771,7351,7528,228,400-8096%99%533%▼▼▼▼▼▼▼99%99%97%87%100%
202411281,7571,7701,7391,7412,905,900-1199%99%35%▼▼▼▼▼▼▼▼100%100%97%87%100%
202411291,7481,7541,7381,7502,415,1009101%100%83%99%98%97%87%101%
202412021,7451,7491,7201,7262,838,400-2599%99%118%100%98%98%86%100%
202412031,7351,7441,7211,7352,932,6009101%100%103%100%98%97%86%101%
202412041,7361,7441,7361,7401,914,0006100%100%65%▲▲98%97%96%87%101%
202412051,7441,7481,7081,7122,715,000-2998%98%142%99%99%97%85%100%
202412061,7201,7341,7011,7052,081,100-7100%99%77%▼▼99%99%0%85%100%
202412091,7161,7171,6901,6962,396,600-1099%99%115%▼▼▼99%99%0%84%100%
202412101,7041,7141,6941,6942,103,900-2100%99%88%▼▼▼▼99%100%0%85%100%
202412111,7041,7131,6871,6902,191,600-4100%99%104%▼▼▼▼▼100%100%0%87%100%
202412121,7001,7081,6941,7002,281,90010101%100%104%101%100%0%88%101%
202412131,6821,7001,6811,6932,538,600-8100%101%111%99%99%0%88%100%
202412161,6911,6921,6771,6781,367,200-1599%99%54%▼▼101%99%0%87%100%
202412171,6871,7121,6871,6982,212,30020101%101%162%99%0%0%90%101%
202412181,7101,7121,6811,6851,937,900-1499%99%88%100%0%0%90%100%
202412191,6801,6861,6691,6781,757,900-7100%100%91%▼▼100%0%0%90%100%
202412201,6841,6951,6761,6771,601,700-1100%100%91%▼▼▼%%%91%100%

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
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
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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
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