| 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 | 1,707 | 1,747 | 1,703 | 1,728 | 5,077,600 | 21 | 101% | 101% | 102% | ▲▲ | 98% | 97% | 105% | 100% | 112% |
| 20250121 | 1,750 | 1,750 | 1,706 | 1,717 | 3,635,400 | -11 | 99% | 98% | 72% | ▼ | 100% | 101% | 106% | 99% | 112% |
| 20250122 | 1,730 | 1,740 | 1,704 | 1,725 | 3,833,600 | 8 | 100% | 100% | 105% | ▲ | 100% | 102% | 106% | 100% | 112% |
| 20250123 | 1,725 | 1,731 | 1,704 | 1,728 | 5,737,300 | 3 | 100% | 100% | 150% | ▲▲ | 98% | 102% | 106% | 100% | 112% |
| 20250124 | 1,728 | 1,736 | 1,698 | 1,700 | 3,006,800 | -28 | 98% | 98% | 52% | ▼ | 100% | 103% | 108% | 98% | 111% |
| 20250127 | 1,700 | 1,705 | 1,688 | 1,699 | 2,464,400 | -1 | 100% | 100% | 82% | ▼▼ | 103% | 103% | 109% | 98% | 110% |
| 20250128 | 1,690 | 1,743 | 1,690 | 1,739 | 4,672,700 | 40 | 102% | 103% | 190% | ▲ | 102% | 100% | 106% | 100% | 113% |
| 20250129 | 1,728 | 1,762 | 1,723 | 1,755 | 4,260,100 | 16 | 101% | 102% | 91% | ▲▲ | 100% | 99% | 105% | 100% | 111% |
| 20250130 | 1,750 | 1,766 | 1,738 | 1,747 | 2,756,700 | -8 | 100% | 100% | 65% | ▼ | 100% | 100% | 105% | 100% | 110% |
| 20250131 | 1,742 | 1,745 | 1,720 | 1,737 | 2,154,800 | -11 | 99% | 100% | 78% | ▼▼ | 100% | 101% | 107% | 99% | 108% |
| 20250203 | 1,723 | 1,750 | 1,715 | 1,720 | 2,376,400 | -17 | 99% | 100% | 110% | ▼▼▼ | 99% | 102% | 106% | 98% | 106% |
| 20250204 | 1,734 | 1,735 | 1,701 | 1,719 | 2,131,500 | -1 | 100% | 99% | 90% | ▼▼▼▼ | 102% | 104% | 108% | 98% | 105% |
| 20250205 | 1,702 | 1,732 | 1,702 | 1,732 | 2,656,100 | 13 | 101% | 102% | 125% | ▲ | 100% | 104% | 105% | 99% | 104% |
| 20250206 | 1,740 | 1,755 | 1,729 | 1,742 | 2,726,700 | 10 | 101% | 100% | 103% | ▲▲ | 101% | 105% | 106% | 99% | 105% |
| 20250207 | 1,728 | 1,761 | 1,723 | 1,747 | 4,278,500 | 6 | 100% | 101% | 157% | ▲▲▲ | 101% | 105% | 105% | 100% | 105% |
| 20250210 | 1,750 | 1,789 | 1,750 | 1,769 | 3,322,600 | 22 | 101% | 101% | 78% | ▲▲▲▲ | 97% | 102% | 101% | 100% | 106% |
| 20250212 | 1,800 | 1,823 | 1,730 | 1,752 | 7,617,300 | -17 | 99% | 97% | 229% | ▼ | 102% | 104% | 105% | 99% | 105% |
| 20250213 | 1,759 | 1,812 | 1,756 | 1,802 | 5,981,100 | 50 | 103% | 102% | 79% | ▲ | 101% | 101% | 107% | 100% | 108% |
| 20250214 | 1,790 | 1,815 | 1,787 | 1,810 | 3,078,200 | 9 | 100% | 101% | 51% | ▲▲ | 101% | 99% | 106% | 100% | 107% |
| 20250217 | 1,810 | 1,867 | 1,810 | 1,837 | 6,908,700 | 27 | 101% | 101% | 224% | ▲▲▲ | 100% | 99% | 104% | 100% | 108% |
| 20250218 | 1,837 | 1,866 | 1,830 | 1,837 | 3,458,700 | 1 | 100% | 100% | 50% | ▲▲▲▲ | 99% | 101% | 109% | 100% | 108% |
| 20250219 | 1,818 | 1,823 | 1,795 | 1,805 | 3,359,600 | -32 | 98% | 99% | 97% | ▼ | 99% | 103% | 111% | 98% | 106% |
| 20250220 | 1,780 | 1,799 | 1,758 | 1,765 | 4,130,400 | -40 | 98% | 99% | 123% | ▼▼ | 100% | 100% | 111% | 96% | 104% |
| 20250225 | 1,784 | 1,792 | 1,738 | 1,792 | 3,815,900 | 27 | 102% | 100% | 92% | ▲ | 100% | 98% | 108% | 98% | 105% |
| 20250226 | 1,822 | 1,839 | 1,797 | 1,822 | 4,031,800 | 30 | 102% | 100% | 106% | ▲▲ | 101% | 98% | 109% | 99% | 107% |
| 20250227 | 1,810 | 1,840 | 1,791 | 1,835 | 3,899,900 | 14 | 101% | 101% | 97% | ▲▲▲ | 96% | 96% | 108% | 100% | 107% |
| 20250228 | 1,835 | 1,847 | 1,767 | 1,767 | 25,652,900 | -68 | 96% | 96% | 658% | ▼ | 101% | 99% | 112% | 96% | 103% |
| 20250303 | 1,771 | 1,791 | 1,754 | 1,790 | 2,738,700 | 23 | 101% | 101% | 11% | ▲ | 101% | 98% | 112% | 97% | 104% |
| 20250304 | 1,771 | 1,789 | 1,762 | 1,781 | 2,118,800 | -9 | 100% | 101% | 77% | ▼ | 98% | 100% | 111% | 97% | 104% |
| 20250305 | 1,777 | 1,782 | 1,742 | 1,748 | 3,940,200 | -33 | 98% | 98% | 186% | ▼▼ | 100% | 103% | 113% | 95% | 102% |
| 20250306 | 1,752 | 1,759 | 1,740 | 1,756 | 2,638,900 | 8 | 100% | 100% | 67% | ▲ | 99% | 104% | 111% | 96% | 102% |
| 20250307 | 1,755 | 1,763 | 1,734 | 1,743 | 2,348,100 | -13 | 99% | 99% | 89% | ▼ | 99% | 105% | 110% | 95% | 101% |
| 20250310 | 1,753 | 1,758 | 1,725 | 1,728 | 2,356,500 | -15 | 99% | 99% | 100% | ▼▼ | 103% | 111% | 110% | 94% | 100% |
| 20250311 | 1,725 | 1,801 | 1,724 | 1,777 | 5,093,800 | 49 | 103% | 103% | 216% | ▲ | 101% | 107% | 108% | 97% | 103% |
| 20250312 | 1,790 | 1,813 | 1,790 | 1,806 | 3,722,200 | 29 | 102% | 101% | 73% | ▲▲ | 101% | 106% | 109% | 98% | 104% |
| 20250313 | 1,800 | 1,829 | 1,796 | 1,823 | 2,572,300 | 18 | 101% | 101% | 69% | ▲▲▲ | 100% | 108% | 107% | 99% | 105% |
| 20250314 | 1,831 | 1,855 | 1,817 | 1,839 | 3,137,200 | 16 | 101% | 100% | 122% | ▲▲▲▲ | 104% | 107% | 107% | 100% | 106% |
| 20250317 | 1,848 | 1,917 | 1,843 | 1,917 | 6,682,600 | 78 | 104% | 104% | 213% | ▲▲▲▲▲ | 100% | 102% | 104% | 100% | 111% |
| 20250318 | 1,917 | 1,924 | 1,895 | 1,908 | 4,217,500 | -9 | 100% | 100% | 63% | ▼ | 100% | 101% | 106% | 100% | 110% |
| 20250319 | 1,903 | 1,915 | 1,887 | 1,912 | 3,741,200 | 4 | 100% | 100% | 89% | ▲ | 102% | 99% | 105% | 100% | 111% |
| 20250321 | 1,932 | 1,983 | 1,930 | 1,977 | 6,012,400 | 65 | 103% | 102% | 161% | ▲▲ | 97% | 95% | 101% | 100% | 114% |
| 20250324 | 1,997 | 1,997 | 1,941 | 1,946 | 3,736,000 | -31 | 98% | 97% | 62% | ▼ | 99% | 95% | 104% | 98% | 113% |
| 20250325 | 1,950 | 1,955 | 1,924 | 1,932 | 3,417,500 | -14 | 99% | 99% | 91% | ▼▼ | 99% | 94% | 105% | 98% | 112% |
| 20250326 | 1,930 | 1,931 | 1,892 | 1,906 | 3,540,500 | -26 | 99% | 99% | 104% | ▼▼▼ | 100% | 95% | 106% | 96% | 110% |
| 20250327 | 1,905 | 1,917 | 1,885 | 1,897 | 3,415,200 | -9 | 100% | 100% | 96% | ▼▼▼▼ | 100% | 98% | 109% | 96% | 110% |
| 20250328 | 1,858 | 1,870 | 1,849 | 1,860 | 3,083,600 | -37 | 98% | 100% | 90% | ▼▼▼▼▼ | 99% | 101% | 111% | 94% | 108% |
| 20250331 | 1,827 | 1,833 | 1,804 | 1,816 | 2,565,900 | -44 | 98% | 99% | 83% | ▼▼▼▼▼▼ | 99% | 102% | 111% | 92% | 105% |
| 20250401 | 1,818 | 1,825 | 1,799 | 1,804 | 2,280,300 | -12 | 99% | 99% | 89% | ▼▼▼▼▼▼▼ | 99% | 101% | 111% | 91% | 104% |
| 20250402 | 1,817 | 1,817 | 1,785 | 1,796 | 2,223,300 | -8 | 100% | 99% | 98% | ▼▼▼▼▼▼▼▼ | 104% | 110% | 116% | 91% | 104% |
| 20250403 | 1,750 | 1,824 | 1,749 | 1,824 | 3,138,600 | 28 | 102% | 104% | 141% | ▲ | 101% | 108% | 0% | 92% | 106% |
| 20250404 | 1,825 | 1,861 | 1,808 | 1,846 | 4,456,200 | 22 | 101% | 101% | 142% | ▲▲ | 102% | 109% | 0% | 93% | 107% |
| 20250408 | 1,800 | 1,839 | 1,795 | 1,837 | 3,954,400 | -9 | 100% | 102% | 89% | ▼ | 99% | 107% | 0% | 93% | 106% |
| 20250409 | 1,847 | 1,868 | 1,804 | 1,833 | 3,082,100 | -4 | 100% | 99% | 78% | ▼▼ | 101% | 105% | 0% | 93% | 103% |
| 20250410 | 1,901 | 1,925 | 1,877 | 1,925 | 4,474,500 | 92 | 105% | 101% | 145% | ▲ | 102% | 104% | 0% | 97% | 107% |
| 20250411 | 1,923 | 1,963 | 1,893 | 1,962 | 5,224,500 | 38 | 102% | 102% | 117% | ▲▲ | 99% | 102% | 0% | 99% | 109% |
| 20250414 | 1,982 | 2,008 | 1,962 | 1,968 | 3,673,100 | 6 | 100% | 99% | 70% | ▲▲▲ | 99% | 101% | 0% | 100% | 110% |
| 20250415 | 2,000 | 2,015 | 1,964 | 1,975 | 3,331,600 | 7 | 100% | 99% | 91% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20250416 | 1,978 | 2,005 | 1,971 | 2,002 | 2,213,300 | 27 | 101% | 101% | 66% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 111% |
| 20250417 | 1,987 | 2,009 | 1,987 | 2,009 | 2,151,600 | 8 | 100% | 101% | 97% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20250418 | 2,010 | 2,025 | 1,996 | 2,025 | 2,548,500 | 16 | 101% | 101% | 118% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 113% |
信用取引情報
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 2,835,630 | 0.48% | ▼ | -488,885 | 1,750 | 1,824 | 1,749 | 1,824 | 3,138,600 |
| 2025-03-27 | モルガン・スタンレーMUFG証券株式会社 | 3,324,515 | 0.57% | ▼ | -245,358 | 1,905 | 1,917 | 1,885 | 1,897 | 3,415,200 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 3,569,873 | 0.61% | ▲ | 645,630 | 1,932 | 1,983 | 1,930 | 1,977 | 6,012,400 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 2,924,243 | 0.50% | ▲ | 140,911 | 1,848 | 1,917 | 1,843 | 1,917 | 6,682,600 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 2,783,332 | 0.47% | ▼ | -219,129 | 1,777 | 1,782 | 1,742 | 1,748 | 3,940,200 |
| 2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 3,002,461 | 0.51% | ▲ | 1,835 | 1,847 | 1,767 | 1,767 | 25,652,900 | |
| 2025-01-29 | Barclays Capital Securities Ltd | 2,654,783 | 0.45% | ▼ | -677,717 | 1,728 | 1,762 | 1,723 | 1,755 | 4,260,100 |
| 2025-01-28 | Barclays Capital Securities Ltd | 3,332,500 | 0.57% | ▼ | -511,300 | 1,690 | 1,743 | 1,690 | 1,739 | 4,672,700 |
| 2025-01-22 | Barclays Capital Securities Ltd | 3,843,800 | 0.66% | ▼ | -773,000 | 1,730 | 1,740 | 1,704 | 1,725 | 3,833,600 |
| 2025-01-17 | モルガン・スタンレーMUFG証券株式会社 | 2,771,919 | 0.47% | ▼ | -280,200 | 1,671 | 1,708 | 1,660 | 1,707 | 4,968,000 |
| 2025-01-16 | モルガン・スタンレーMUFG証券株式会社 | 3,052,119 | 0.52% | ▼ | -910,724 | 1,680 | 1,682 | 1,664 | 1,671 | 2,930,600 |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 3,962,843 | 0.68% | ▼ | -217,100 | 1,666 | 1,677 | 1,660 | 1,676 | 2,913,100 |
| 2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 4,179,943 | 0.71% | ▼ | -574,500 | 1,659 | 1,676 | 1,645 | 1,670 | 3,822,500 |
| 2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 4,754,443 | 0.81% | ▼ | -496,148 | 1,638 | 1,659 | 1,636 | 1,659 | 4,135,000 |
| 2024-12-26 | Barclays Capital Securities Ltd | 4,616,800 | 0.79% | ▼ | -53,100 | 1,540 | 1,579 | 1,540 | 1,579 | 4,156,100 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 5,250,591 | 0.90% | ▲ | 454,810 | 1,540 | 1,579 | 1,540 | 1,579 | 4,156,100 |
| 2024-12-24 | Barclays Capital Securities Ltd | 4,669,900 | 0.80% | ▲ | 443,800 | 1,583 | 1,583 | 1,564 | 1,580 | 2,712,800 |
| 2024-12-17 | Barclays Capital Securities Ltd | 4,226,100 | 0.72% | ▲ | 192,900 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 |
| 2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 4,795,781 | 0.82% | ▼ | -863,200 | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 |
| 2024-12-16 | Barclays Capital Securities Ltd | 4,033,200 | 0.69% | ▼ | -34,600 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 |
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 5,658,981 | 0.97% | ▲ | 895,700 | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 |
| 2024-12-13 | Barclays Capital Securities Ltd | 4,067,800 | 0.70% | ▲ | 257,000 | 1,649 | 1,656 | 1,632 | 1,640 | 3,587,300 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 4,763,281 | 0.81% | ▲ | 652,600 | 1,636 | 1,662 | 1,634 | 1,657 | 4,275,100 |
| 2024-12-11 | モルガン・スタンレーMUFG証券株式会社 | 4,110,681 | 0.70% | ▲ | 608,500 | 1,627 | 1,633 | 1,621 | 1,630 | 2,527,500 |
| 2024-12-06 | モルガン・スタンレーMUFG証券株式会社 | 3,502,181 | 0.60% | ▲ | 264,000 | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 |
| 2024-12-05 | モルガン・スタンレーMUFG証券株式会社 | 3,238,181 | 0.55% | ▲ | 1,668 | 1,671 | 1,644 | 1,644 | 5,643,500 | |
| 2024-11-28 | Barclays Capital Securities Ltd | 3,810,800 | 0.65% | ▲ | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | 東京メトロ | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | 東京メトロ | 2025年３月期第３四半期決算説明資料 |
| 20241107 | 16:30 | 東京メトロ | 2025年３月期第２四半期決算説明資料 |
| 20241023 | 08:00 | 東京メトロ | 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 20241023 | 08:00 | 東京メトロ | 親会社以外の支配株主の異動に関するお知らせ |