| 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 | 1,317 | 1,318 | 1,306 | 1,308 | 9,100 | -3 | 100% | 99% | 111% | ▼ | 100% | 97% | 97% | 100% | 103% |
| 20240925 | 1,318 | 1,318 | 1,296 | 1,316 | 13,100 | 8 | 101% | 100% | 144% | ▲ | 100% | 97% | 96% | 100% | 103% |
| 20240926 | 1,316 | 1,320 | 1,311 | 1,319 | 13,400 | 3 | 100% | 100% | 102% | ▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20240927 | 1,294 | 1,303 | 1,294 | 1,296 | 4,600 | -23 | 98% | 100% | 34% | ▼ | 99% | 100% | 98% | 98% | 102% |
| 20240930 | 1,288 | 1,291 | 1,280 | 1,280 | 6,300 | -16 | 99% | 99% | 137% | ▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20241001 | 1,281 | 1,296 | 1,278 | 1,282 | 4,500 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 99% | 97% | 100% |
| 20241002 | 1,282 | 1,287 | 1,277 | 1,281 | 6,200 | -1 | 100% | 100% | 138% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241003 | 1,286 | 1,288 | 1,280 | 1,282 | 4,800 | 1 | 100% | 100% | 77% | ▲ | 101% | 99% | 99% | 97% | 100% |
| 20241004 | 1,282 | 1,291 | 1,282 | 1,289 | 5,200 | 7 | 101% | 101% | 108% | ▲▲ | 100% | 98% | 97% | 98% | 101% |
| 20241007 | 1,293 | 1,293 | 1,284 | 1,290 | 3,700 | 1 | 100% | 100% | 71% | ▲▲▲ | 99% | 98% | 98% | 98% | 101% |
| 20241008 | 1,287 | 1,287 | 1,277 | 1,280 | 7,200 | -10 | 99% | 99% | 195% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241009 | 1,281 | 1,281 | 1,270 | 1,275 | 6,500 | -5 | 100% | 100% | 90% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241010 | 1,276 | 1,276 | 1,262 | 1,265 | 9,200 | -10 | 99% | 99% | 142% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241011 | 1,265 | 1,265 | 1,255 | 1,261 | 11,300 | -4 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 1,261 | 1,265 | 1,257 | 1,265 | 7,800 | 4 | 100% | 100% | 69% | ▲ | 99% | 100% | 99% | 96% | 100% |
| 20241016 | 1,265 | 1,269 | 1,256 | 1,256 | 7,900 | -9 | 99% | 99% | 101% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241017 | 1,258 | 1,261 | 1,256 | 1,258 | 7,700 | 2 | 100% | 100% | 97% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241018 | 1,263 | 1,264 | 1,257 | 1,264 | 7,100 | 6 | 100% | 100% | 92% | ▲▲ | 100% | 99% | 100% | 96% | 101% |
| 20241021 | 1,267 | 1,271 | 1,264 | 1,267 | 20,300 | 3 | 100% | 100% | 286% | ▲▲▲ | 99% | 99% | 100% | 96% | 101% |
| 20241022 | 1,270 | 1,270 | 1,255 | 1,258 | 15,000 | -9 | 99% | 99% | 74% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241023 | 1,262 | 1,262 | 1,255 | 1,255 | 11,700 | -3 | 100% | 99% | 78% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241024 | 1,255 | 1,258 | 1,251 | 1,258 | 20,200 | 3 | 100% | 100% | 173% | ▲ | 98% | 100% | 100% | 95% | 100% |
| 20241025 | 1,258 | 1,258 | 1,230 | 1,237 | 21,800 | -21 | 98% | 98% | 108% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241028 | 1,247 | 1,257 | 1,240 | 1,257 | 8,400 | 20 | 102% | 101% | 39% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241029 | 1,257 | 1,262 | 1,251 | 1,260 | 10,900 | 3 | 100% | 100% | 130% | ▲▲ | 97% | 99% | 101% | 98% | 102% |
| 20241030 | 1,255 | 1,261 | 1,215 | 1,215 | 80,400 | -45 | 96% | 97% | 738% | ▼ | 102% | 101% | 103% | 94% | 100% |
| 20241031 | 1,230 | 1,258 | 1,227 | 1,257 | 28,800 | 42 | 103% | 102% | 36% | ▲ | 101% | 101% | 102% | 97% | 103% |
| 20241101 | 1,240 | 1,253 | 1,240 | 1,250 | 5,700 | -7 | 99% | 101% | 20% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20241105 | 1,240 | 1,245 | 1,236 | 1,238 | 20,600 | -12 | 99% | 100% | 361% | ▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241106 | 1,245 | 1,259 | 1,240 | 1,240 | 9,300 | 2 | 100% | 100% | 45% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241107 | 1,241 | 1,252 | 1,240 | 1,247 | 6,100 | 7 | 101% | 100% | 66% | ▲▲ | 100% | 99% | 101% | 98% | 103% |
| 20241108 | 1,259 | 1,259 | 1,250 | 1,258 | 4,900 | 11 | 101% | 100% | 80% | ▲▲▲ | 99% | 100% | 101% | 99% | 104% |
| 20241111 | 1,258 | 1,258 | 1,240 | 1,240 | 4,600 | -18 | 99% | 99% | 94% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241112 | 1,260 | 1,260 | 1,240 | 1,246 | 6,700 | 6 | 100% | 99% | 146% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241113 | 1,249 | 1,256 | 1,246 | 1,252 | 4,500 | 6 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241114 | 1,252 | 1,259 | 1,251 | 1,252 | 6,500 | 0 | 100% | 100% | 144% | -- | 99% | 99% | 101% | 99% | 103% |
| 20241115 | 1,258 | 1,258 | 1,250 | 1,251 | 2,800 | -1 | 100% | 99% | 43% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241118 | 1,258 | 1,269 | 1,255 | 1,264 | 9,100 | 13 | 101% | 100% | 325% | ▲ | 99% | 99% | 100% | 100% | 104% |
| 20241119 | 1,268 | 1,268 | 1,251 | 1,251 | 6,100 | -13 | 99% | 99% | 67% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20241120 | 1,252 | 1,254 | 1,245 | 1,245 | 5,800 | -6 | 100% | 99% | 95% | ▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20241121 | 1,247 | 1,259 | 1,247 | 1,249 | 900 | 4 | 100% | 100% | 16% | ▲ | 99% | 100% | 101% | 99% | 103% |
| 20241122 | 1,260 | 1,260 | 1,251 | 1,253 | 3,900 | 4 | 100% | 99% | 433% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20241125 | 1,254 | 1,258 | 1,250 | 1,250 | 4,600 | -3 | 100% | 100% | 118% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20241126 | 1,250 | 1,251 | 1,245 | 1,245 | 3,100 | -5 | 100% | 100% | 67% | ▼▼ | 100% | 102% | 102% | 98% | 102% |
| 20241127 | 1,246 | 1,250 | 1,240 | 1,240 | 4,700 | -5 | 100% | 100% | 152% | ▼▼▼ | 101% | 102% | 102% | 98% | 102% |
| 20241128 | 1,242 | 1,260 | 1,242 | 1,256 | 15,100 | 16 | 101% | 101% | 321% | ▲ | 99% | 99% | 101% | 99% | 101% |
| 20241129 | 1,265 | 1,265 | 1,251 | 1,252 | 14,800 | -4 | 100% | 99% | 98% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241202 | 1,254 | 1,258 | 1,251 | 1,255 | 8,600 | 3 | 100% | 100% | 58% | ▲ | 101% | 101% | 100% | 99% | 101% |
| 20241203 | 1,255 | 1,277 | 1,255 | 1,267 | 22,100 | 12 | 101% | 101% | 257% | ▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241204 | 1,263 | 1,263 | 1,249 | 1,250 | 8,100 | -17 | 99% | 99% | 37% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241205 | 1,250 | 1,252 | 1,247 | 1,251 | 8,400 | 1 | 100% | 100% | 104% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 1,252 | 1,255 | 1,250 | 1,253 | 3,900 | 2 | 100% | 100% | 46% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 1,255 | 1,269 | 1,255 | 1,266 | 8,200 | 13 | 101% | 101% | 210% | ▲▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241210 | 1,278 | 1,278 | 1,262 | 1,266 | 12,200 | 0 | 100% | 99% | 149% | -- | 100% | 101% | 0% | 100% | 102% |
| 20241211 | 1,266 | 1,273 | 1,264 | 1,269 | 4,800 | 3 | 100% | 100% | 39% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 1,271 | 1,271 | 1,265 | 1,265 | 6,700 | -4 | 100% | 100% | 140% | ▼ | 101% | 100% | 0% | 100% | 102% |
| 20241213 | 1,254 | 1,270 | 1,254 | 1,270 | 8,300 | 5 | 100% | 101% | 124% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241216 | 1,269 | 1,273 | 1,267 | 1,273 | 4,500 | 3 | 100% | 100% | 54% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241217 | 1,268 | 1,271 | 1,261 | 1,261 | 6,200 | -12 | 99% | 99% | 138% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,261 | 1,262 | 1,254 | 1,258 | 4,600 | -3 | 100% | 100% | 74% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,255 | 1,258 | 1,250 | 1,257 | 6,800 | -1 | 100% | 100% | 148% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,258 | 1,265 | 1,255 | 1,261 | 12,000 | 4 | 100% | 100% | 176% | ▲ | % | % | % | 99% | 102% |
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 | 2,100 | 92,700 | 0 | 79,200 | 2,100 | 13,500 |
| 2024-12-06 | 1,500 | 94,300 | 0 | 78,700 | 1,500 | 15,600 |
| 2024-11-29 | 1,300 | 93,500 | 100 | 77,600 | 1,200 | 15,900 |
| 2024-11-22 | 400 | 94,300 | 0 | 77,800 | 400 | 16,500 |
| 2024-11-15 | 400 | 95,600 | 0 | 79,600 | 400 | 16,000 |
| 2024-11-08 | 500 | 94,900 | 0 | 78,700 | 500 | 16,200 |
| 2024-11-01 | 2,100 | 94,100 | 0 | 76,500 | 2,100 | 17,600 |
| 2024-10-25 | 1,400 | 95,700 | 0 | 76,200 | 1,400 | 19,500 |
| 2024-10-18 | 1,400 | 95,400 | 0 | 75,700 | 1,400 | 19,700 |
| 2024-10-11 | 800 | 95,900 | 0 | 75,700 | 800 | 20,200 |
| 2024-10-04 | 1,700 | 94,700 | 0 | 75,200 | 1,700 | 19,500 |
| 2024-09-27 | 1,700 | 94,600 | 0 | 75,000 | 1,700 | 19,600 |
| 2024-09-20 | 2,000 | 108,500 | 0 | 83,700 | 2,000 | 24,800 |
| 2024-09-13 | 2,300 | 109,800 | 0 | 83,800 | 2,300 | 26,000 |
| 2024-09-06 | 3,200 | 115,900 | 0 | 87,200 | 3,200 | 28,700 |
| 2024-08-30 | 3,500 | 116,000 | 0 | 89,300 | 3,500 | 26,700 |
| 2024-08-23 | 4,300 | 117,700 | 0 | 88,000 | 4,300 | 29,700 |
| 2024-08-16 | 4,200 | 120,800 | 0 | 90,600 | 4,200 | 30,200 |
| 2024-08-09 | 3,100 | 121,600 | 0 | 89,800 | 3,100 | 31,800 |
| 2024-08-02 | 900 | 124,000 | 0 | 95,400 | 900 | 28,600 |
| 2024-07-26 | 2,000 | 117,600 | 0 | 92,400 | 2,000 | 25,200 |
| 2024-07-19 | 2,500 | 126,000 | 0 | 95,600 | 2,500 | 30,400 |
| 2024-07-12 | 2,400 | 123,500 | 0 | 96,400 | 2,400 | 27,100 |
| 2024-07-05 | 2,100 | 115,100 | 0 | 91,800 | 2,100 | 23,300 |
| 2024-06-28 | 900 | 110,100 | 0 | 88,400 | 900 | 21,700 |
| 2024-06-21 | 1,000 | 111,800 | 0 | 89,000 | 1,000 | 22,800 |
| 2024-06-14 | 1,200 | 111,900 | 0 | 89,300 | 1,200 | 22,600 |
| 2024-06-07 | 1,300 | 112,900 | 0 | 89,400 | 1,300 | 23,500 |
| 2024-05-31 | 1,800 | 63,700 | 0 | 39,000 | 1,800 | 24,700 |
| 2024-05-24 | 1,700 | 63,100 | 0 | 39,000 | 1,700 | 24,100 |
| 2024-05-17 | 1,300 | 65,400 | 0 | 40,700 | 1,300 | 24,700 |
| 2024-05-10 | 1,600 | 60,700 | 0 | 37,400 | 1,600 | 23,300 |
| 2024-05-02 | 1,700 | 63,300 | 0 | 39,700 | 1,700 | 23,600 |
| 2024-04-26 | 1,300 | 61,300 | 0 | 39,200 | 1,300 | 22,100 |
| 2024-04-19 | 600 | 53,500 | 0 | 33,500 | 600 | 20,000 |
| 2024-04-12 | 1,100 | 48,200 | 0 | 29,300 | 1,100 | 18,900 |
| 2024-04-05 | 100 | 45,900 | 0 | 28,400 | 100 | 17,500 |
| 2024-03-29 | 100 | 43,800 | 0 | 28,000 | 100 | 15,800 |
| 2024-03-22 | 200 | 87,700 | 0 | 80,100 | 200 | 7,600 |
| 2024-03-15 | 800 | 90,800 | 0 | 82,000 | 800 | 8,800 |
| 2024-03-08 | 700 | 100,700 | 0 | 81,500 | 700 | 19,200 |
| 2024-03-01 | 600 | 115,500 | 0 | 85,800 | 600 | 29,700 |
| 2024-02-22 | 300 | 127,100 | 0 | 76,900 | 300 | 50,200 |
| 2024-02-16 | 200 | 130,800 | 0 | 73,200 | 200 | 57,600 |
| 2024-02-09 | 200 | 144,000 | 0 | 72,600 | 200 | 71,400 |
| 2024-02-02 | 700 | 147,500 | 0 | 72,600 | 700 | 74,900 |
| 2024-01-26 | 600 | 142,800 | 0 | 72,600 | 600 | 70,200 |
| 2024-01-19 | 300 | 140,500 | 0 | 71,800 | 300 | 68,700 |
| 2024-01-12 | 300 | 139,000 | 0 | 70,500 | 300 | 68,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 16:00 | 東洋埠頭 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | 東洋埠頭 | 2025年３月期 通期業績予想の修正に関するお知らせ |
| 20240827 | 15:00 | 東洋埠頭 | （開示事項の経過）当社に対する損害賠償請求訴訟の請求金額変更に関するお知らせ |
| 20240731 | 16:00 | 東洋埠頭 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240228 | 14:00 | 東洋埠頭 | 組織変更及び人事異動に関するお知らせ |
| 20240205 | 16:00 | 東洋埠頭 | 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 |
|---|---|---|---|
| 9351 | 1 | 東洋埠頭株式会社 | 2024-12-22 02:22:01 |
| 9351 | 2 | FAQ・お問い合わせ | 東洋埠頭株式会社 | 2024-06-18 09:55:27 |
| 9351 | 2 | IR情報 | 東洋埠頭株式会社 | 2024-06-15 05:07:21 |
| 9351 | 2 | 決算説明資料 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:37 |
| 9351 | 2 | 株主通信 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:36 |
| 9351 | 2 | 有価証券報告書・四半期報告書 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:35 |
| 9351 | 2 | 決算短信 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:34 |
| 9351 | 2 | IR資料室 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:33 |
| 9351 | 2 | 電子公告 | 株式情報 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:31 |
| 9351 | 2 | 配当情報 | 株式情報 | IR情報 | 東洋埠頭株式会社 | 2024-06-14 22:14:30 |