| 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 | 540 | 543 | 540 | 543 | 1,900 | 3 | 101% | 101% | 633% | ▲ | 100% | 104% | 104% | 96% | 101% |
| 20240925 | 544 | 545 | 542 | 542 | 700 | -1 | 100% | 100% | 37% | ▼ | 101% | 104% | 104% | 96% | 101% |
| 20240926 | 543 | 551 | 543 | 550 | 7,200 | 8 | 101% | 101% | 1029% | ▲ | 99% | 101% | 103% | 97% | 103% |
| 20240927 | 549 | 567 | 545 | 545 | 3,900 | -5 | 99% | 99% | 54% | ▼ | 100% | 102% | 104% | 96% | 102% |
| 20240930 | 545 | 546 | 533 | 546 | 7,300 | 1 | 100% | 100% | 187% | ▲ | 104% | 102% | 104% | 97% | 102% |
| 20241001 | 545 | 567 | 536 | 567 | 2,700 | 21 | 104% | 104% | 37% | ▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20241002 | 562 | 562 | 539 | 556 | 3,500 | -11 | 98% | 99% | 130% | ▼ | 98% | 98% | 101% | 98% | 104% |
| 20241003 | 561 | 561 | 547 | 552 | 1,500 | -4 | 99% | 98% | 43% | ▼▼ | 101% | 100% | 103% | 97% | 103% |
| 20241004 | 548 | 556 | 548 | 556 | 400 | 4 | 101% | 101% | 27% | ▲ | 100% | 99% | 102% | 98% | 104% |
| 20241007 | 555 | 555 | 551 | 555 | 1,600 | -1 | 100% | 100% | 400% | ▼ | 100% | 102% | 103% | 98% | 104% |
| 20241008 | 551 | 551 | 551 | 551 | 800 | -4 | 99% | 100% | 50% | ▼▼ | 99% | 102% | 104% | 97% | 103% |
| 20241009 | 552 | 552 | 549 | 549 | 1,400 | -2 | 100% | 99% | 175% | ▼▼▼ | 100% | 103% | 117% | 97% | 103% |
| 20241010 | 550 | 550 | 550 | 550 | 200 | 1 | 100% | 100% | 14% | ▲ | 100% | 103% | 121% | 97% | 103% |
| 20241011 | 552 | 556 | 550 | 551 | 1,800 | 1 | 100% | 100% | 900% | ▲▲ | 102% | 103% | 127% | 97% | 103% |
| 20241015 | 551 | 575 | 551 | 561 | 11,000 | 10 | 102% | 102% | 611% | ▲▲▲ | 100% | 101% | 125% | 99% | 105% |
| 20241016 | 561 | 561 | 561 | 561 | 900 | 0 | 100% | 100% | 8% | -- | 99% | 99% | 126% | 99% | 105% |
| 20241017 | 571 | 574 | 564 | 564 | 5,400 | 3 | 101% | 99% | 600% | ▲ | 100% | 100% | 134% | 99% | 105% |
| 20241018 | 566 | 572 | 566 | 566 | 800 | 2 | 100% | 100% | 15% | ▲▲ | 100% | 100% | 134% | 100% | 105% |
| 20241021 | 566 | 566 | 565 | 566 | 1,100 | 0 | 100% | 100% | 138% | -- | 99% | 98% | 134% | 100% | 105% |
| 20241022 | 567 | 570 | 562 | 564 | 2,500 | -2 | 100% | 99% | 227% | ▼ | 99% | 99% | 135% | 99% | 104% |
| 20241023 | 564 | 571 | 561 | 561 | 2,500 | -3 | 99% | 99% | 100% | ▼▼ | 101% | 99% | 136% | 99% | 104% |
| 20241024 | 561 | 566 | 558 | 566 | 1,000 | 5 | 101% | 101% | 40% | ▲ | 98% | 98% | 134% | 100% | 104% |
| 20241025 | 569 | 569 | 551 | 558 | 2,400 | -8 | 99% | 98% | 240% | ▼ | 99% | 99% | 136% | 98% | 102% |
| 20241028 | 560 | 564 | 556 | 556 | 700 | -2 | 100% | 99% | 29% | ▼▼ | 99% | 98% | 136% | 98% | 102% |
| 20241029 | 558 | 560 | 555 | 555 | 2,000 | -1 | 100% | 99% | 286% | ▼▼▼ | 100% | 101% | 137% | 98% | 101% |
| 20241030 | 556 | 557 | 555 | 555 | 1,200 | 0 | 100% | 100% | 60% | -- | 99% | 103% | 136% | 98% | 101% |
| 20241031 | 560 | 566 | 551 | 552 | 5,900 | -3 | 99% | 99% | 492% | ▼ | 98% | 115% | 136% | 98% | 101% |
| 20241101 | 558 | 560 | 542 | 548 | 13,100 | -4 | 99% | 98% | 222% | ▼▼ | 100% | 122% | 140% | 97% | 100% |
| 20241105 | 547 | 563 | 547 | 549 | 2,900 | 1 | 100% | 100% | 22% | ▲ | 101% | 126% | 138% | 97% | 100% |
| 20241106 | 555 | 594 | 555 | 562 | 23,400 | 13 | 102% | 101% | 807% | ▲▲ | 101% | 124% | 135% | 99% | 103% |
| 20241107 | 567 | 580 | 555 | 575 | 23,800 | 13 | 102% | 101% | 102% | ▲▲▲ | 113% | 126% | 135% | 100% | 105% |
| 20241108 | 568 | 642 | 566 | 642 | 82,800 | 67 | 112% | 113% | 348% | ▲▲▲▲ | 102% | 117% | 120% | 100% | 117% |
| 20241111 | 652 | 667 | 646 | 667 | 225,400 | 25 | 104% | 102% | 272% | ▲▲▲▲▲ | 103% | 112% | 115% | 100% | 122% |
| 20241112 | 681 | 744 | 670 | 701 | 249,000 | 34 | 105% | 103% | 110% | ▲▲▲▲▲▲ | 100% | 106% | 115% | 100% | 128% |
| 20241113 | 695 | 707 | 680 | 695 | 62,700 | -6 | 99% | 100% | 25% | ▼ | 103% | 106% | 115% | 99% | 127% |
| 20241114 | 698 | 720 | 695 | 718 | 57,100 | 23 | 103% | 103% | 91% | ▲ | 106% | 104% | 112% | 100% | 131% |
| 20241115 | 720 | 813 | 719 | 761 | 139,300 | 43 | 106% | 106% | 244% | ▲▲ | 97% | 99% | 106% | 100% | 139% |
| 20241118 | 762 | 762 | 734 | 738 | 43,900 | -23 | 97% | 97% | 32% | ▼ | 99% | 101% | 108% | 97% | 135% |
| 20241119 | 746 | 746 | 730 | 738 | 12,800 | 0 | 100% | 99% | 29% | -- | 99% | 102% | 109% | 97% | 135% |
| 20241120 | 738 | 738 | 728 | 733 | 22,900 | -5 | 99% | 99% | 179% | ▼ | 101% | 103% | 109% | 96% | 134% |
| 20241121 | 739 | 754 | 733 | 750 | 27,800 | 17 | 102% | 101% | 121% | ▲ | 100% | 101% | 106% | 99% | 137% |
| 20241122 | 755 | 757 | 750 | 752 | 8,000 | 2 | 100% | 100% | 29% | ▲▲ | 99% | 100% | 106% | 99% | 137% |
| 20241125 | 756 | 756 | 743 | 752 | 29,200 | 0 | 100% | 99% | 365% | -- | 100% | 102% | 107% | 99% | 137% |
| 20241126 | 748 | 753 | 745 | 750 | 15,100 | -2 | 100% | 100% | 52% | ▼ | 101% | 102% | 107% | 99% | 137% |
| 20241127 | 751 | 759 | 744 | 758 | 24,200 | 8 | 101% | 101% | 160% | ▲ | 100% | 101% | 105% | 100% | 138% |
| 20241128 | 760 | 765 | 744 | 759 | 31,100 | 1 | 100% | 100% | 129% | ▲▲ | 100% | 101% | 106% | 100% | 139% |
| 20241129 | 757 | 761 | 750 | 754 | 16,900 | -5 | 99% | 100% | 54% | ▼ | 100% | 101% | 103% | 99% | 138% |
| 20241202 | 769 | 775 | 760 | 766 | 38,300 | 12 | 102% | 100% | 227% | ▲ | 99% | 102% | 102% | 100% | 140% |
| 20241203 | 773 | 781 | 766 | 766 | 28,800 | 0 | 100% | 99% | 75% | -- | 98% | 102% | 101% | 100% | 136% |
| 20241204 | 779 | 784 | 749 | 762 | 45,300 | -4 | 99% | 98% | 157% | ▼ | 101% | 107% | 103% | 99% | 133% |
| 20241205 | 753 | 772 | 753 | 760 | 18,600 | -2 | 100% | 101% | 41% | ▼▼ | 101% | 104% | 100% | 99% | 118% |
| 20241206 | 775 | 790 | 770 | 780 | 32,400 | 20 | 103% | 101% | 174% | ▲ | 101% | 102% | 0% | 100% | 117% |
| 20241209 | 782 | 793 | 780 | 786 | 22,600 | 6 | 101% | 101% | 70% | ▲▲ | 101% | 102% | 0% | 100% | 113% |
| 20241210 | 787 | 797 | 784 | 797 | 26,900 | 11 | 101% | 101% | 119% | ▲▲▲ | 101% | 100% | 0% | 100% | 115% |
| 20241211 | 797 | 805 | 779 | 804 | 39,300 | 7 | 101% | 101% | 146% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 112% |
| 20241212 | 803 | 803 | 794 | 801 | 25,200 | -3 | 100% | 100% | 64% | ▼ | 100% | 99% | 0% | 100% | 109% |
| 20241213 | 801 | 801 | 793 | 800 | 28,100 | -1 | 100% | 100% | 112% | ▼▼ | 99% | 97% | 0% | 100% | 109% |
| 20241216 | 800 | 800 | 791 | 794 | 13,700 | -6 | 99% | 99% | 49% | ▼▼▼ | 98% | 98% | 0% | 99% | 108% |
| 20241217 | 794 | 799 | 782 | 782 | 15,600 | -12 | 98% | 98% | 114% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 107% |
| 20241218 | 782 | 800 | 780 | 790 | 14,900 | 8 | 101% | 101% | 96% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241219 | 781 | 788 | 773 | 777 | 26,900 | -13 | 98% | 99% | 181% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241220 | 777 | 784 | 777 | 778 | 13,400 | 1 | 100% | 100% | 50% | ▲ | % | % | % | 97% | 104% |
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 | 0 | 92,300 | 0 | 52,200 | 0 | 40,100 |
| 2024-12-06 | 0 | 95,900 | 0 | 46,000 | 0 | 49,900 |
| 2024-11-29 | 0 | 96,900 | 0 | 46,500 | 0 | 50,400 |
| 2024-11-22 | 0 | 92,900 | 0 | 46,400 | 0 | 46,500 |
| 2024-11-15 | 200 | 92,200 | 200 | 45,000 | 0 | 47,200 |
| 2024-11-08 | 100 | 112,000 | 100 | 30,600 | 0 | 81,400 |
| 2024-11-01 | 0 | 117,000 | 0 | 24,300 | 0 | 92,700 |
| 2024-10-25 | 0 | 115,900 | 0 | 24,700 | 0 | 91,200 |
| 2024-10-18 | 0 | 115,900 | 0 | 24,700 | 0 | 91,200 |
| 2024-10-11 | 0 | 117,300 | 0 | 24,900 | 0 | 92,400 |
| 2024-10-04 | 0 | 122,800 | 0 | 24,900 | 0 | 97,900 |
| 2024-09-27 | 0 | 122,100 | 0 | 25,000 | 0 | 97,100 |
| 2024-09-20 | 0 | 123,400 | 0 | 24,900 | 0 | 98,500 |
| 2024-09-13 | 0 | 123,700 | 0 | 25,000 | 0 | 98,700 |
| 2024-09-06 | 0 | 127,400 | 0 | 27,900 | 0 | 99,500 |
| 2024-08-30 | 0 | 125,700 | 0 | 27,100 | 0 | 98,600 |
| 2024-08-23 | 0 | 126,400 | 0 | 27,100 | 0 | 99,300 |
| 2024-08-16 | 0 | 129,500 | 0 | 27,200 | 0 | 102,300 |
| 2024-08-09 | 0 | 130,800 | 0 | 28,200 | 0 | 102,600 |
| 2024-08-02 | 0 | 158,600 | 0 | 48,900 | 0 | 109,700 |
| 2024-07-26 | 0 | 157,400 | 0 | 49,500 | 0 | 107,900 |
| 2024-07-19 | 0 | 158,900 | 0 | 49,700 | 0 | 109,200 |
| 2024-07-12 | 0 | 166,700 | 0 | 50,300 | 0 | 116,400 |
| 2024-07-05 | 0 | 164,100 | 0 | 50,400 | 0 | 113,700 |
| 2024-06-28 | 0 | 166,500 | 0 | 50,600 | 0 | 115,900 |
| 2024-06-21 | 0 | 167,300 | 0 | 49,400 | 0 | 117,900 |
| 2024-06-14 | 0 | 164,300 | 0 | 46,800 | 0 | 117,500 |
| 2024-06-07 | 0 | 164,500 | 0 | 44,200 | 0 | 120,300 |
| 2024-05-31 | 0 | 166,000 | 0 | 44,200 | 0 | 121,800 |
| 2024-05-24 | 0 | 173,500 | 0 | 60,200 | 0 | 113,300 |
| 2024-05-17 | 0 | 180,200 | 0 | 57,700 | 0 | 122,500 |
| 2024-05-10 | 0 | 156,700 | 0 | 52,300 | 0 | 104,400 |
| 2024-05-02 | 0 | 154,100 | 0 | 51,200 | 0 | 102,900 |
| 2024-04-26 | 0 | 154,700 | 0 | 51,600 | 0 | 103,100 |
| 2024-04-19 | 0 | 150,700 | 0 | 48,100 | 0 | 102,600 |
| 2024-04-12 | 0 | 142,700 | 0 | 48,000 | 0 | 94,700 |
| 2024-04-05 | 0 | 135,900 | 0 | 40,000 | 0 | 95,900 |
| 2024-03-29 | 0 | 137,800 | 0 | 39,000 | 0 | 98,800 |
| 2024-03-22 | 0 | 134,800 | 0 | 41,300 | 0 | 93,500 |
| 2024-03-15 | 0 | 149,700 | 0 | 53,700 | 0 | 96,000 |
| 2024-03-08 | 0 | 152,800 | 0 | 43,000 | 0 | 109,800 |
| 2024-03-01 | 0 | 155,300 | 0 | 42,700 | 0 | 112,600 |
| 2024-02-22 | 0 | 166,300 | 0 | 42,600 | 0 | 123,700 |
| 2024-02-16 | 0 | 144,100 | 0 | 32,000 | 0 | 112,100 |
| 2024-02-09 | 0 | 156,500 | 0 | 32,200 | 0 | 124,300 |
| 2024-02-02 | 0 | 138,300 | 0 | 31,000 | 0 | 107,300 |
| 2024-01-26 | 0 | 124,300 | 0 | 31,700 | 0 | 92,600 |
| 2024-01-19 | 0 | 112,800 | 0 | 29,000 | 0 | 83,800 |
| 2024-01-12 | 0 | 97,900 | 0 | 24,500 | 0 | 73,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 14:00 | 東汽船 | （開示事項の経過）特別利益（関係会社株式売却益、投資有価証券売却益）の計上に関するお知らせ |
| 20241112 | 14:30 | 東汽船 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 14:15 | 東汽船 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | 東汽船 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240627 | 15:40 | 東汽船 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 14:00 | 東汽船 | 当社連結子会社による合弁会社設立に関するお知らせ |
| 20240515 | 14:10 | 東汽船 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 17:35 | 東汽船 | 連結子会社東京湾フェリー(株)運航船舶「しらはま丸」の岸壁接触事故に伴う不稼働に関するお知らせ |
| 20240209 | 18:00 | 東汽船 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240209 | 18:00 | 東汽船 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9193 | 1 | 東京汽船株式会社 | 2024-12-22 02:20:12 |
| 9193 | 2 | IR情報｜企業情報｜東京汽船株式会社 | 2024-06-15 13:33:10 |
| 9193 | 3 | 2024-06-16 06:43:12 | |
| 9193 | 3 | ニュース一覧｜企業情報｜東京汽船株式会社 | 2024-06-15 11:36:08 |
| 9193 | 3 | 2013年9月30日 環境負荷低減型ハイブリッド曳船「銀河」が就航しました。｜ニュース一覧｜企業情報｜東京汽船株式会社 | 2024-06-15 11:36:07 |