| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 600 | 600 | 593 | 593 | 5,100 | -3 | 99% | 99% | 131% | ▼ | 99% | 99% | 96% | 99% | 102% |
| 20240726 | 593 | 593 | 587 | 587 | 12,000 | -6 | 99% | 99% | 235% | ▼▼ | 100% | 97% | 97% | 98% | 100% |
| 20240729 | 590 | 591 | 586 | 591 | 6,000 | 4 | 101% | 100% | 50% | ▲ | 99% | 96% | 96% | 99% | 101% |
| 20240730 | 591 | 592 | 586 | 588 | 2,700 | -3 | 99% | 99% | 45% | ▼ | 100% | 85% | 97% | 98% | 100% |
| 20240731 | 588 | 591 | 585 | 588 | 7,000 | 0 | 100% | 100% | 259% | -- | 98% | 88% | 97% | 98% | 100% |
| 20240801 | 588 | 592 | 575 | 575 | 20,900 | -13 | 98% | 98% | 299% | ▼ | 99% | 92% | 99% | 96% | 100% |
| 20240802 | 575 | 575 | 565 | 568 | 14,600 | -7 | 99% | 99% | 70% | ▼▼ | 85% | 95% | 101% | 95% | 100% |
| 20240805 | 564 | 564 | 480 | 480 | 39,200 | -88 | 85% | 85% | 268% | ▼▼▼ | 96% | 105% | 110% | 80% | 100% |
| 20240806 | 520 | 538 | 500 | 500 | 58,400 | 20 | 104% | 96% | 149% | ▲ | 103% | 109% | 114% | 83% | 104% |
| 20240807 | 501 | 520 | 500 | 515 | 40,900 | 15 | 103% | 103% | 70% | ▲▲ | 102% | 106% | 109% | 86% | 107% |
| 20240808 | 522 | 540 | 522 | 530 | 7,800 | 15 | 103% | 102% | 19% | ▲▲▲ | 100% | 104% | 106% | 88% | 110% |
| 20240809 | 536 | 538 | 531 | 535 | 5,300 | 5 | 101% | 100% | 68% | ▲▲▲▲ | 98% | 101% | 102% | 89% | 111% |
| 20240813 | 557 | 563 | 535 | 545 | 25,800 | 10 | 102% | 98% | 487% | ▲▲▲▲▲ | 101% | 103% | 104% | 91% | 114% |
| 20240814 | 545 | 557 | 540 | 548 | 6,200 | 3 | 101% | 101% | 24% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 92% | 114% |
| 20240815 | 558 | 558 | 552 | 555 | 1,700 | 7 | 101% | 99% | 27% | ▲▲▲▲▲▲▲ | 100% | 102% | 101% | 93% | 116% |
| 20240816 | 559 | 567 | 558 | 560 | 4,400 | 5 | 101% | 100% | 259% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 100% | 94% | 117% |
| 20240819 | 562 | 569 | 557 | 563 | 3,700 | 3 | 101% | 100% | 84% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 94% | 117% |
| 20240820 | 566 | 569 | 559 | 562 | 5,200 | -1 | 100% | 99% | 141% | ▼ | 100% | 101% | 97% | 94% | 117% |
| 20240821 | 562 | 562 | 556 | 561 | 3,000 | -1 | 100% | 100% | 58% | ▼▼ | 101% | 101% | 97% | 94% | 117% |
| 20240822 | 562 | 570 | 560 | 570 | 8,200 | 9 | 102% | 101% | 273% | ▲ | 99% | 99% | 95% | 96% | 119% |
| 20240823 | 570 | 570 | 563 | 567 | 2,600 | -3 | 99% | 99% | 32% | ▼ | 99% | 100% | 95% | 96% | 118% |
| 20240826 | 569 | 569 | 563 | 563 | 5,000 | -4 | 99% | 99% | 192% | ▼▼ | 99% | 99% | 95% | 95% | 117% |
| 20240827 | 569 | 569 | 566 | 566 | 600 | 3 | 101% | 99% | 12% | ▲ | 100% | 99% | 97% | 96% | 118% |
| 20240828 | 566 | 567 | 564 | 567 | 3,100 | 1 | 100% | 100% | 517% | ▲▲ | 100% | 99% | 97% | 96% | 118% |
| 20240829 | 567 | 567 | 563 | 567 | 700 | 0 | 100% | 100% | 23% | -- | 100% | 96% | 97% | 99% | 118% |
| 20240830 | 567 | 567 | 563 | 565 | 1,900 | -2 | 100% | 100% | 271% | ▼ | 99% | 96% | 100% | 99% | 118% |
| 20240902 | 565 | 565 | 560 | 560 | 6,600 | -5 | 99% | 99% | 347% | ▼▼ | 100% | 98% | 102% | 98% | 117% |
| 20240903 | 557 | 559 | 556 | 559 | 3,000 | -1 | 100% | 100% | 45% | ▼▼▼ | 98% | 97% | 102% | 98% | 112% |
| 20240904 | 556 | 557 | 543 | 544 | 9,500 | -15 | 97% | 98% | 317% | ▼▼▼▼ | 100% | 99% | 105% | 95% | 106% |
| 20240905 | 541 | 542 | 540 | 540 | 4,600 | -4 | 99% | 100% | 48% | ▼▼▼▼▼ | 101% | 99% | 105% | 95% | 102% |
| 20240906 | 540 | 550 | 539 | 544 | 2,300 | 4 | 101% | 101% | 50% | ▲ | 101% | 101% | 106% | 95% | 102% |
| 20240909 | 534 | 541 | 528 | 539 | 6,200 | -5 | 99% | 101% | 270% | ▼ | 100% | 100% | 105% | 95% | 100% |
| 20240910 | 539 | 541 | 533 | 537 | 2,500 | -2 | 100% | 100% | 40% | ▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20240911 | 537 | 541 | 535 | 535 | 700 | -2 | 100% | 100% | 28% | ▼▼▼ | 101% | 102% | 107% | 94% | 100% |
| 20240912 | 532 | 541 | 532 | 537 | 3,100 | 2 | 100% | 101% | 443% | ▲ | 100% | 101% | 106% | 94% | 100% |
| 20240913 | 537 | 537 | 535 | 535 | 800 | -2 | 100% | 100% | 26% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20240917 | 538 | 538 | 530 | 537 | 2,000 | 2 | 100% | 100% | 250% | ▲ | 100% | 101% | 105% | 94% | 100% |
| 20240918 | 537 | 537 | 535 | 535 | 700 | -2 | 100% | 100% | 35% | ▼ | 101% | 103% | 106% | 94% | 100% |
| 20240919 | 535 | 540 | 535 | 540 | 1,300 | 5 | 101% | 101% | 186% | ▲ | 99% | 101% | 104% | 95% | 101% |
| 20240920 | 543 | 543 | 540 | 540 | 300 | 0 | 100% | 99% | 23% | -- | 101% | 101% | 105% | 95% | 101% |
| 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% | 0% | 98% | 104% |
| 20241008 | 551 | 551 | 551 | 551 | 800 | -4 | 99% | 100% | 50% | ▼▼ | 99% | 102% | 0% | 97% | 103% |
| 20241009 | 552 | 552 | 549 | 549 | 1,400 | -2 | 100% | 99% | 175% | ▼▼▼ | 100% | 103% | 0% | 97% | 103% |
| 20241010 | 550 | 550 | 550 | 550 | 200 | 1 | 100% | 100% | 14% | ▲ | 100% | 103% | 0% | 97% | 103% |
| 20241011 | 552 | 556 | 550 | 551 | 1,800 | 1 | 100% | 100% | 900% | ▲▲ | 102% | 103% | 0% | 97% | 103% |
| 20241015 | 551 | 575 | 551 | 561 | 11,000 | 10 | 102% | 102% | 611% | ▲▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241016 | 561 | 561 | 561 | 561 | 900 | 0 | 100% | 100% | 8% | -- | 99% | 99% | 0% | 99% | 105% |
| 20241017 | 571 | 574 | 564 | 564 | 5,400 | 3 | 101% | 99% | 600% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 566 | 572 | 566 | 566 | 800 | 2 | 100% | 100% | 15% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 566 | 566 | 565 | 566 | 1,100 | 0 | 100% | 100% | 138% | -- | 99% | 0% | 0% | 100% | 105% |
| 20241022 | 567 | 570 | 562 | 564 | 2,500 | -2 | 100% | 99% | 227% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:22:38 |
| 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 |