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 | 2,630 | 2,658 | 2,630 | 2,645 | 1,839,100 | 16 | 101% | 101% | 91% | ▲ | 100% | 103% | 106% | 94% | 101% |
20250121 | 2,665 | 2,676 | 2,653 | 2,667 | 1,407,800 | 22 | 101% | 100% | 77% | ▲▲ | 99% | 103% | 105% | 95% | 101% |
20250122 | 2,691 | 2,699 | 2,663 | 2,674 | 2,185,900 | 7 | 100% | 99% | 155% | ▲▲▲ | 101% | 103% | 106% | 95% | 102% |
20250123 | 2,683 | 2,719 | 2,675 | 2,703 | 2,342,600 | 29 | 101% | 101% | 107% | ▲▲▲▲ | 99% | 102% | 105% | 96% | 103% |
20250124 | 2,716 | 2,717 | 2,680 | 2,680 | 2,247,600 | -23 | 99% | 99% | 96% | ▼ | 101% | 102% | 107% | 96% | 102% |
20250127 | 2,710 | 2,748 | 2,709 | 2,737 | 2,378,300 | 57 | 102% | 101% | 106% | ▲ | 102% | 102% | 109% | 98% | 104% |
20250128 | 2,726 | 2,787 | 2,726 | 2,769 | 2,891,400 | 32 | 101% | 102% | 122% | ▲▲ | 100% | 99% | 108% | 99% | 105% |
20250129 | 2,763 | 2,772 | 2,743 | 2,764 | 1,957,500 | -5 | 100% | 100% | 68% | ▼ | 101% | 98% | 108% | 99% | 105% |
20250130 | 2,752 | 2,784 | 2,752 | 2,776 | 1,468,100 | 12 | 100% | 101% | 75% | ▲ | 100% | 99% | 109% | 99% | 106% |
20250131 | 2,763 | 2,787 | 2,752 | 2,775 | 2,149,200 | -2 | 100% | 100% | 146% | ▼ | 99% | 99% | 111% | 99% | 106% |
20250203 | 2,749 | 2,759 | 2,725 | 2,733 | 3,112,700 | -42 | 98% | 99% | 145% | ▼▼ | 99% | 101% | 112% | 98% | 104% |
20250204 | 2,720 | 2,736 | 2,683 | 2,697 | 3,735,000 | -36 | 99% | 99% | 120% | ▼▼▼ | 100% | 102% | 113% | 97% | 103% |
20250205 | 2,691 | 2,702 | 2,672 | 2,685 | 2,455,600 | -12 | 100% | 100% | 66% | ▼▼▼▼ | 101% | 103% | 113% | 97% | 102% |
20250206 | 2,697 | 2,746 | 2,697 | 2,729 | 2,636,900 | 45 | 102% | 101% | 107% | ▲ | 100% | 101% | 112% | 98% | 104% |
20250207 | 2,733 | 2,738 | 2,706 | 2,731 | 1,452,100 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 111% | 98% | 104% |
20250210 | 2,741 | 2,758 | 2,736 | 2,737 | 1,335,600 | 6 | 100% | 100% | 92% | ▲▲▲ | 100% | 103% | 111% | 99% | 104% |
20250212 | 2,743 | 2,752 | 2,725 | 2,741 | 1,607,800 | 4 | 100% | 100% | 120% | ▲▲▲▲ | 100% | 102% | 111% | 99% | 104% |
20250213 | 2,759 | 2,775 | 2,751 | 2,770 | 1,569,800 | 29 | 101% | 100% | 98% | ▲▲▲▲▲ | 100% | 103% | 111% | 100% | 105% |
20250214 | 2,765 | 2,772 | 2,747 | 2,763 | 1,413,300 | -7 | 100% | 100% | 90% | ▼ | 100% | 105% | 111% | 100% | 105% |
20250217 | 2,764 | 2,782 | 2,758 | 2,776 | 1,683,600 | 13 | 100% | 100% | 119% | ▲ | 101% | 106% | 110% | 100% | 105% |
20250218 | 2,799 | 2,833 | 2,793 | 2,819 | 2,791,100 | 43 | 102% | 101% | 166% | ▲▲ | 100% | 105% | 109% | 100% | 106% |
20250219 | 2,825 | 2,836 | 2,798 | 2,821 | 1,807,100 | 2 | 100% | 100% | 65% | ▲▲▲ | 100% | 105% | 109% | 100% | 105% |
20250220 | 2,828 | 2,864 | 2,815 | 2,840 | 3,105,900 | 19 | 101% | 100% | 172% | ▲▲▲▲ | 101% | 105% | 107% | 100% | 106% |
20250225 | 2,867 | 2,903 | 2,856 | 2,895 | 2,708,000 | 56 | 102% | 101% | 87% | ▲▲▲▲▲ | 101% | 104% | 105% | 100% | 108% |
20250226 | 2,930 | 2,963 | 2,921 | 2,961 | 4,889,300 | 66 | 102% | 101% | 181% | ▲▲▲▲▲▲ | 100% | 103% | 104% | 100% | 110% |
20250227 | 2,965 | 3,000 | 2,958 | 2,979 | 4,135,700 | 18 | 101% | 100% | 85% | ▲▲▲▲▲▲▲ | 100% | 102% | 104% | 100% | 111% |
20250228 | 2,979 | 3,003 | 2,935 | 2,968 | 5,143,300 | -11 | 100% | 100% | 124% | ▼ | 101% | 101% | 103% | 100% | 111% |
20250303 | 2,985 | 3,024 | 2,983 | 3,022 | 2,810,800 | 54 | 102% | 101% | 55% | ▲ | 100% | 99% | 101% | 100% | 113% |
20250304 | 3,043 | 3,077 | 3,031 | 3,038 | 3,685,400 | 16 | 101% | 100% | 131% | ▲▲ | 100% | 98% | 101% | 100% | 113% |
20250305 | 3,055 | 3,090 | 3,048 | 3,049 | 3,362,600 | 11 | 100% | 100% | 91% | ▲▲▲ | 99% | 99% | 102% | 100% | 114% |
20250306 | 3,030 | 3,031 | 2,973 | 3,008 | 3,423,400 | -41 | 99% | 99% | 102% | ▼ | 101% | 103% | 104% | 99% | 112% |
20250307 | 2,975 | 3,019 | 2,973 | 3,006 | 2,548,200 | -2 | 100% | 101% | 74% | ▼▼ | 100% | 102% | 103% | 99% | 112% |
20250310 | 3,000 | 3,029 | 2,998 | 2,999 | 1,982,900 | -8 | 100% | 100% | 78% | ▼▼▼ | 101% | 104% | 104% | 98% | 110% |
20250311 | 2,966 | 3,011 | 2,966 | 2,992 | 3,022,700 | -7 | 100% | 101% | 152% | ▼▼▼▼ | 100% | 104% | 105% | 98% | 110% |
20250312 | 2,960 | 2,970 | 2,932 | 2,970 | 2,980,500 | -22 | 99% | 100% | 99% | ▼▼▼▼▼ | 102% | 102% | 104% | 97% | 109% |
20250313 | 2,993 | 3,068 | 2,981 | 3,058 | 3,946,700 | 88 | 103% | 102% | 132% | ▲ | 99% | 100% | 102% | 100% | 112% |
20250314 | 3,046 | 3,067 | 3,029 | 3,030 | 3,063,200 | -28 | 99% | 99% | 78% | ▼ | 102% | 100% | 103% | 99% | 110% |
20250317 | 3,028 | 3,078 | 3,022 | 3,074 | 2,283,100 | 44 | 101% | 102% | 75% | ▲ | 99% | 99% | 101% | 100% | 111% |
20250318 | 3,070 | 3,093 | 3,043 | 3,043 | 2,378,600 | -31 | 99% | 99% | 104% | ▼ | 100% | 100% | 103% | 99% | 110% |
20250319 | 3,055 | 3,071 | 3,034 | 3,043 | 1,820,600 | 0 | 100% | 100% | 77% | -- | 100% | 102% | 106% | 99% | 108% |
20250321 | 3,015 | 3,063 | 3,011 | 3,020 | 5,733,700 | -23 | 99% | 100% | 315% | ▼ | 100% | 102% | 105% | 98% | 107% |
20250324 | 3,030 | 3,047 | 3,012 | 3,038 | 2,394,800 | 18 | 101% | 100% | 42% | ▲ | 100% | 99% | 105% | 99% | 107% |
20250325 | 3,038 | 3,053 | 3,019 | 3,029 | 3,074,800 | -9 | 100% | 100% | 128% | ▼ | 100% | 97% | 104% | 99% | 105% |
20250326 | 3,050 | 3,072 | 3,040 | 3,052 | 3,987,800 | 23 | 101% | 100% | 130% | ▲ | 101% | 98% | 105% | 99% | 103% |
20250327 | 3,040 | 3,087 | 3,037 | 3,084 | 4,186,000 | 32 | 101% | 101% | 105% | ▲▲ | 99% | 98% | 104% | 100% | 104% |
20250328 | 3,049 | 3,058 | 2,989 | 3,015 | 3,968,800 | -69 | 98% | 99% | 95% | ▼ | 99% | 103% | 107% | 98% | 102% |
20250331 | 2,990 | 2,995 | 2,931 | 2,952 | 4,357,700 | -63 | 98% | 99% | 110% | ▼▼ | 100% | 103% | 107% | 96% | 100% |
20250401 | 2,983 | 3,014 | 2,956 | 2,969 | 2,417,300 | 17 | 101% | 100% | 55% | ▲ | 98% | 99% | 106% | 96% | 101% |
20250402 | 2,996 | 2,996 | 2,922 | 2,939 | 2,402,200 | -30 | 99% | 98% | 99% | ▼ | 103% | 107% | 110% | 95% | 100% |
20250403 | 2,898 | 2,993 | 2,871 | 2,981 | 3,106,700 | 42 | 101% | 103% | 129% | ▲ | 101% | 101% | 0% | 97% | 101% |
20250404 | 3,068 | 3,153 | 3,035 | 3,086 | 8,354,100 | 105 | 104% | 101% | 269% | ▲▲ | 100% | 106% | 0% | 100% | 105% |
20250408 | 2,930 | 2,950 | 2,874 | 2,939 | 5,783,000 | -147 | 95% | 100% | 69% | ▼ | 101% | 107% | 0% | 95% | 100% |
20250409 | 2,918 | 2,976 | 2,882 | 2,955 | 4,725,500 | 16 | 101% | 101% | 82% | ▲ | 106% | 106% | 0% | 96% | 101% |
20250410 | 2,940 | 3,104 | 2,920 | 3,103 | 5,127,300 | 148 | 105% | 106% | 109% | ▲▲ | 100% | 103% | 0% | 100% | 106% |
20250411 | 3,050 | 3,075 | 3,029 | 3,048 | 4,833,700 | -55 | 98% | 100% | 94% | ▼ | 102% | 104% | 0% | 98% | 104% |
20250414 | 3,063 | 3,110 | 3,054 | 3,110 | 2,780,500 | 62 | 102% | 102% | 58% | ▲ | 99% | 102% | 0% | 100% | 106% |
20250415 | 3,110 | 3,129 | 3,061 | 3,067 | 2,133,100 | -43 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 99% | 104% |
20250416 | 3,077 | 3,108 | 3,066 | 3,107 | 2,178,000 | 40 | 101% | 101% | 102% | ▲ | 100% | 0% | 0% | 100% | 106% |
20250417 | 3,131 | 3,145 | 3,107 | 3,141 | 2,143,700 | 34 | 101% | 100% | 98% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
20250418 | 3,150 | 3,186 | 3,144 | 3,186 | 2,249,300 | 45 | 101% | 101% | 105% | ▲▲▲ | % | % | % | 100% | 108% |
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 | 141,600 | 558,900 | 22,600 | 223,700 | 119,000 | 335,200 |
2025-04-04 | 207,600 | 801,100 | 28,900 | 382,100 | 178,700 | 419,000 |
2025-03-28 | 212,400 | 960,500 | 43,600 | 498,100 | 168,800 | 462,400 |
2025-03-21 | 541,400 | 1,055,200 | 335,200 | 556,800 | 206,200 | 498,400 |
2025-03-14 | 322,800 | 1,084,400 | 149,000 | 575,400 | 173,800 | 509,000 |
2025-03-07 | 297,300 | 1,099,000 | 91,900 | 582,700 | 205,400 | 516,300 |
2025-02-28 | 178,200 | 1,407,700 | 56,500 | 801,200 | 121,700 | 606,500 |
2025-02-21 | 109,800 | 1,681,700 | 40,600 | 912,500 | 69,200 | 769,200 |
2025-02-14 | 89,900 | 1,970,100 | 34,600 | 1,010,800 | 55,300 | 959,300 |
2025-02-07 | 95,300 | 2,026,200 | 33,800 | 1,007,800 | 61,500 | 1,018,400 |
2025-01-31 | 86,300 | 1,951,500 | 32,000 | 986,100 | 54,300 | 965,400 |
2025-01-24 | 82,000 | 2,242,200 | 32,800 | 1,086,100 | 49,200 | 1,156,100 |
2025-01-17 | 93,800 | 2,373,200 | 36,700 | 1,202,200 | 57,100 | 1,171,000 |
2025-01-10 | 95,700 | 2,216,900 | 35,200 | 1,131,600 | 60,500 | 1,085,300 |
2024-12-27 | 106,000 | 1,894,500 | 36,600 | 1,019,200 | 69,400 | 875,300 |
2024-12-20 | 298,400 | 1,901,900 | 149,200 | 1,045,600 | 149,200 | 856,300 |
2024-12-13 | 103,200 | 1,775,100 | 27,500 | 1,026,200 | 75,700 | 748,900 |
2024-12-06 | 126,600 | 1,675,200 | 22,500 | 975,100 | 104,100 | 700,100 |
2024-11-29 | 200,500 | 1,556,900 | 40,800 | 963,800 | 159,700 | 593,100 |
2024-11-22 | 742,400 | 1,741,800 | 361,900 | 992,700 | 380,500 | 749,100 |
2024-11-15 | 139,100 | 1,473,200 | 12,600 | 858,600 | 126,500 | 614,600 |
2024-11-08 | 156,200 | 1,370,900 | 11,300 | 799,100 | 144,900 | 571,800 |
2024-11-01 | 183,400 | 1,154,500 | 10,400 | 611,100 | 173,000 | 543,400 |
2024-10-25 | 211,200 | 1,216,100 | 9,700 | 630,900 | 201,500 | 585,200 |
2024-10-18 | 160,700 | 1,301,000 | 14,900 | 660,500 | 145,800 | 640,500 |
2024-10-11 | 138,500 | 1,335,600 | 12,700 | 647,500 | 125,800 | 688,100 |
2024-10-04 | 137,900 | 1,454,500 | 10,500 | 620,200 | 127,400 | 834,300 |
2024-09-27 | 154,600 | 1,501,200 | 11,800 | 629,800 | 142,800 | 871,400 |
2024-09-20 | 195,500 | 1,514,500 | 17,100 | 597,400 | 178,400 | 917,100 |
2024-09-13 | 127,600 | 1,722,600 | 12,600 | 635,300 | 115,000 | 1,087,300 |
2024-09-06 | 114,400 | 1,740,900 | 9,200 | 643,500 | 105,200 | 1,097,400 |
2024-08-30 | 112,700 | 1,856,300 | 9,400 | 670,800 | 103,300 | 1,185,500 |
2024-08-23 | 94,700 | 2,074,200 | 9,100 | 810,200 | 85,600 | 1,264,000 |
2024-08-16 | 85,100 | 2,243,900 | 11,100 | 901,600 | 74,000 | 1,342,300 |
2024-08-09 | 81,900 | 2,261,400 | 17,500 | 842,200 | 64,400 | 1,419,200 |
2024-08-02 | 92,700 | 2,907,600 | 20,100 | 1,259,900 | 72,600 | 1,647,700 |
2024-07-26 | 103,400 | 3,192,200 | 18,300 | 1,411,900 | 85,100 | 1,780,300 |
2024-07-19 | 100,600 | 3,347,400 | 17,900 | 1,349,100 | 82,700 | 1,998,300 |
2024-07-12 | 105,500 | 3,367,500 | 18,400 | 1,354,000 | 87,100 | 2,013,500 |
2024-07-05 | 105,500 | 3,653,000 | 18,200 | 1,425,200 | 87,300 | 2,227,800 |
2024-06-28 | 89,200 | 3,561,200 | 18,300 | 1,367,200 | 70,900 | 2,194,000 |
2024-06-21 | 96,500 | 3,644,100 | 15,600 | 1,366,000 | 80,900 | 2,278,100 |
2024-06-14 | 69,200 | 3,746,500 | 6,100 | 1,430,500 | 63,100 | 2,316,000 |
2024-06-07 | 63,300 | 2,912,000 | 7,200 | 1,136,800 | 56,100 | 1,775,200 |
2024-05-31 | 67,200 | 2,642,000 | 8,100 | 1,158,800 | 59,100 | 1,483,200 |
2024-05-24 | 108,300 | 2,368,800 | 12,600 | 1,016,800 | 95,700 | 1,352,000 |
2024-05-17 | 95,600 | 2,447,300 | 11,900 | 1,076,000 | 83,700 | 1,371,300 |
2024-05-10 | 95,800 | 2,163,600 | 12,400 | 929,700 | 83,400 | 1,233,900 |
2024-05-02 | 146,900 | 1,952,800 | 12,100 | 835,100 | 134,800 | 1,117,700 |
2024-04-26 | 115,200 | 2,661,700 | 12,100 | 1,262,800 | 103,100 | 1,398,900 |
2024-04-19 | 124,900 | 2,628,500 | 11,100 | 1,235,700 | 113,800 | 1,392,800 |
2024-04-12 | 156,000 | 2,546,000 | 20,900 | 1,197,400 | 135,100 | 1,348,600 |
2024-04-05 | 189,400 | 2,565,700 | 33,600 | 1,178,200 | 155,800 | 1,387,500 |
2024-03-29 | 424,700 | 2,390,200 | 85,100 | 1,018,100 | 339,600 | 1,372,100 |
2024-03-22 | 779,800 | 757,400 | 153,600 | 326,800 | 626,200 | 430,600 |
2024-03-15 | 116,500 | 713,000 | 35,800 | 273,100 | 80,700 | 439,900 |
2024-03-08 | 101,200 | 845,600 | 22,000 | 304,100 | 79,200 | 541,500 |
2024-03-01 | 261,300 | 685,800 | 66,700 | 247,100 | 194,600 | 438,700 |
2024-02-22 | 118,500 | 542,100 | 18,800 | 182,200 | 99,700 | 359,900 |
2024-02-16 | 118,600 | 563,400 | 18,900 | 203,100 | 99,700 | 360,300 |
2024-02-09 | 136,100 | 544,700 | 19,100 | 198,200 | 117,000 | 346,500 |
2024-02-02 | 153,900 | 586,100 | 24,500 | 203,800 | 129,400 | 382,300 |
2024-01-26 | 99,800 | 732,500 | 26,100 | 250,100 | 73,700 | 482,400 |
2024-01-19 | 116,900 | 666,500 | 26,800 | 234,600 | 90,100 | 431,900 |
2024-01-12 | 117,600 | 736,400 | 27,600 | 324,400 | 90,000 | 412,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250220 | 10:00 | JR東 | 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及び自己株式の取得終了に関するお知らせ |
20250219 | 16:30 | JR東 | 簡易株式交換による連結子会社2社の完全子会社化に関するお知らせ |
20250219 | 16:30 | JR東 | 自己株式の取得及び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係る事項の決定に関するお知らせ |
20250203 | 15:30 | JR東 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250203 | 15:30 | JR東 | 2025年3月期 第3四半期決算 説明資料 |
20241206 | 15:30 | JR東 | 運賃改定の申請について |
20241120 | 15:30 | JR東 | 資本コストや株価を意識した経営の実現に向けた対応について |
20241105 | 15:30 | JR東 | 会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
20240731 | 15:00 | JR東 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240731 | 15:00 | JR東 | 2025年3月期 第1四半期決算 説明資料 |
20240430 | 15:00 | JR東 | 2024年3月期 決算短信〔日本基準〕(連結) |
20240430 | 15:00 | JR東 | 2024年3月期決算 および 経営戦略 説明資料 |
20240430 | 15:00 | JR東 | 業績予想と実績との差異及び剰余金の配当(増配)に関するお知らせ |
20240321 | 15:00 | JR東 | 資本コストや株価を意識した経営の実現に向けた対応について |
20240117 | 16:00 | JR東 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U3R0 | 350 | 2024-07-29 15:36 | 東日本旅客鉄道株式会社 | 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
code | cate | site_title | modified |
---|---|---|---|
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-13 09:32:25 |
9020 | 3 | 2024年度 年末手当について[PDF/293KB]PDFが別ウィンドウで開きます | 2024-11-12 21:31:08 |
9020 | 3 | 東北新幹線 はやぶさ19号パンタグラフ破損と架線設備損傷の発生経緯(推定)について[PDF/384KB]PDFが別ウィンドウで開きます | 2024-11-12 21:31:07 |
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-12 09:31:31 |
9020 | 3 | 東北新幹線 はやぶさ19号 車両点検に伴う運転見合わせについて[PDF/520KB]PDFが別ウィンドウで開きます | 2024-11-11 21:31:51 |
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-11 09:30:57 |
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-10 08:32:35 |
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-09 08:30:47 |
9020 | 3 | 【お知らせ】大雨による長期運転見合わせに伴う旅行の見合わせによるきっぷの払いもどしについてPDFが別ウィンドウで開きます | 2024-11-08 08:30:56 |
9020 | 3 | 【2024年11月24日開催】信越線みんなで手を振ろうプロジェクト ダウンロード用手旗(完成版・ぬりえ版)[PDF/4937KB]PDFが別ウィンドウで開きます | 2024-11-07 19:31:57 |