| 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 | 325 | 330 | 325 | 330 | 29,200 | 5 | 102% | 102% | 67% | ▲ | 101% | 102% | 110% | 98% | 102% |
| 20250121 | 330 | 333 | 327 | 333 | 13,300 | 3 | 101% | 101% | 46% | ▲▲ | 100% | 103% | 110% | 99% | 102% |
| 20250122 | 329 | 332 | 329 | 330 | 15,600 | -3 | 99% | 100% | 117% | ▼ | 101% | 103% | 109% | 98% | 102% |
| 20250123 | 331 | 335 | 331 | 335 | 17,000 | 5 | 102% | 101% | 109% | ▲ | 100% | 102% | 108% | 99% | 103% |
| 20250124 | 335 | 335 | 333 | 335 | 21,400 | 0 | 100% | 100% | 126% | -- | 101% | 100% | 108% | 99% | 103% |
| 20250127 | 335 | 337 | 334 | 337 | 19,700 | 2 | 101% | 101% | 92% | ▲ | 101% | 99% | 111% | 100% | 104% |
| 20250128 | 337 | 341 | 336 | 339 | 35,700 | 2 | 101% | 101% | 181% | ▲▲ | 101% | 99% | 112% | 100% | 104% |
| 20250129 | 340 | 343 | 339 | 342 | 32,800 | 3 | 101% | 101% | 92% | ▲▲▲ | 95% | 98% | 111% | 100% | 105% |
| 20250130 | 342 | 342 | 326 | 326 | 223,800 | -16 | 95% | 95% | 682% | ▼ | 101% | 102% | 115% | 95% | 100% |
| 20250131 | 331 | 336 | 331 | 334 | 57,500 | 8 | 102% | 101% | 26% | ▲ | 99% | 101% | 114% | 98% | 103% |
| 20250203 | 335 | 336 | 332 | 332 | 33,500 | -2 | 99% | 99% | 58% | ▼ | 99% | 101% | 113% | 97% | 102% |
| 20250204 | 338 | 338 | 333 | 336 | 22,500 | 4 | 101% | 99% | 67% | ▲ | 100% | 102% | 113% | 98% | 103% |
| 20250205 | 337 | 338 | 335 | 336 | 18,700 | 0 | 100% | 100% | 83% | -- | 100% | 104% | 114% | 98% | 103% |
| 20250206 | 335 | 337 | 335 | 336 | 6,900 | 0 | 100% | 100% | 37% | -- | 101% | 104% | 114% | 98% | 103% |
| 20250207 | 335 | 339 | 335 | 339 | 18,200 | 3 | 101% | 101% | 264% | ▲ | 101% | 104% | 112% | 99% | 104% |
| 20250210 | 340 | 343 | 339 | 343 | 26,600 | 4 | 101% | 101% | 146% | ▲▲ | 101% | 106% | 111% | 100% | 106% |
| 20250212 | 343 | 345 | 341 | 345 | 25,400 | 2 | 101% | 101% | 95% | ▲▲▲ | 101% | 105% | 111% | 100% | 106% |
| 20250213 | 345 | 348 | 343 | 348 | 49,500 | 3 | 101% | 101% | 195% | ▲▲▲▲ | 99% | 102% | 109% | 100% | 107% |
| 20250214 | 350 | 354 | 347 | 347 | 104,700 | -1 | 100% | 99% | 212% | ▼ | 101% | 103% | 108% | 100% | 107% |
| 20250217 | 352 | 360 | 350 | 355 | 63,000 | 8 | 102% | 101% | 60% | ▲ | 101% | 102% | 104% | 100% | 109% |
| 20250218 | 360 | 363 | 358 | 362 | 41,700 | 7 | 102% | 101% | 66% | ▲▲ | 99% | 104% | 103% | 100% | 111% |
| 20250219 | 362 | 362 | 358 | 358 | 39,200 | -4 | 99% | 99% | 94% | ▼ | 98% | 106% | 104% | 99% | 110% |
| 20250220 | 360 | 360 | 353 | 354 | 31,500 | -4 | 99% | 98% | 80% | ▼▼ | 101% | 106% | 104% | 98% | 109% |
| 20250225 | 358 | 363 | 358 | 362 | 39,200 | 8 | 102% | 101% | 124% | ▲ | 101% | 105% | 103% | 100% | 111% |
| 20250226 | 363 | 366 | 361 | 366 | 37,800 | 4 | 101% | 101% | 96% | ▲▲ | 102% | 104% | 101% | 100% | 112% |
| 20250227 | 369 | 376 | 366 | 375 | 103,300 | 9 | 102% | 102% | 273% | ▲▲▲ | 101% | 102% | 99% | 100% | 115% |
| 20250228 | 375 | 384 | 374 | 380 | 83,700 | 5 | 101% | 101% | 81% | ▲▲▲▲ | 98% | 97% | 97% | 100% | 117% |
| 20250303 | 383 | 388 | 377 | 377 | 100,400 | -3 | 99% | 98% | 120% | ▼ | 100% | 97% | 96% | 99% | 116% |
| 20250304 | 383 | 383 | 375 | 382 | 63,900 | 5 | 101% | 100% | 64% | ▲ | 99% | 97% | 96% | 100% | 115% |
| 20250305 | 383 | 385 | 375 | 381 | 89,700 | -1 | 100% | 99% | 140% | ▼ | 98% | 97% | 97% | 100% | 115% |
| 20250306 | 380 | 382 | 369 | 373 | 111,400 | -8 | 98% | 98% | 124% | ▼▼ | 100% | 100% | 99% | 98% | 111% |
| 20250307 | 371 | 375 | 369 | 371 | 42,700 | -2 | 99% | 100% | 38% | ▼▼▼ | 100% | 100% | 99% | 97% | 110% |
| 20250310 | 371 | 376 | 371 | 371 | 63,500 | 0 | 100% | 100% | 149% | -- | 99% | 101% | 99% | 97% | 110% |
| 20250311 | 369 | 369 | 364 | 367 | 69,800 | -4 | 99% | 99% | 110% | ▼ | 99% | 101% | 99% | 96% | 108% |
| 20250312 | 368 | 369 | 366 | 366 | 37,300 | -1 | 100% | 99% | 53% | ▼▼ | 101% | 100% | 92% | 96% | 107% |
| 20250313 | 367 | 371 | 367 | 370 | 22,600 | 4 | 101% | 101% | 61% | ▲ | 101% | 100% | 89% | 97% | 107% |
| 20250314 | 368 | 375 | 368 | 371 | 52,700 | 1 | 100% | 101% | 233% | ▲▲ | 99% | 98% | 87% | 97% | 107% |
| 20250317 | 375 | 377 | 371 | 373 | 57,200 | 2 | 101% | 99% | 109% | ▲▲▲ | 99% | 98% | 86% | 98% | 107% |
| 20250318 | 373 | 373 | 368 | 368 | 77,100 | -5 | 99% | 99% | 135% | ▼ | 100% | 99% | 87% | 96% | 104% |
| 20250319 | 368 | 372 | 365 | 367 | 85,100 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 99% | 88% | 96% | 104% |
| 20250321 | 368 | 370 | 367 | 368 | 55,000 | 1 | 100% | 100% | 65% | ▲ | 99% | 99% | 88% | 96% | 104% |
| 20250324 | 368 | 368 | 365 | 366 | 113,300 | -2 | 99% | 99% | 206% | ▼ | 101% | 93% | 89% | 96% | 103% |
| 20250325 | 363 | 369 | 362 | 365 | 98,700 | -1 | 100% | 101% | 87% | ▼▼ | 99% | 90% | 89% | 96% | 101% |
| 20250326 | 365 | 365 | 362 | 363 | 148,400 | -2 | 99% | 99% | 150% | ▼▼▼ | 101% | 90% | 89% | 95% | 100% |
| 20250327 | 363 | 370 | 363 | 366 | 995,300 | 3 | 101% | 101% | 671% | ▲ | 99% | 94% | 95% | 96% | 101% |
| 20250328 | 341 | 344 | 336 | 338 | 295,000 | -28 | 92% | 99% | 30% | ▼ | 98% | 92% | 96% | 88% | 100% |
| 20250331 | 336 | 336 | 328 | 328 | 77,100 | -10 | 97% | 98% | 26% | ▼▼ | 99% | 95% | 99% | 86% | 100% |
| 20250401 | 328 | 332 | 324 | 325 | 98,700 | -3 | 99% | 99% | 128% | ▼▼▼ | 99% | 96% | 100% | 85% | 100% |
| 20250402 | 325 | 327 | 321 | 321 | 46,500 | -4 | 99% | 99% | 47% | ▼▼▼▼ | 99% | 100% | 104% | 84% | 100% |
| 20250403 | 313 | 317 | 310 | 310 | 77,600 | -11 | 97% | 99% | 167% | ▼▼▼▼▼ | 99% | 102% | 0% | 83% | 100% |
| 20250404 | 307 | 308 | 301 | 305 | 112,500 | -5 | 98% | 99% | 145% | ▼▼▼▼▼▼ | 103% | 104% | 0% | 82% | 100% |
| 20250408 | 301 | 312 | 301 | 311 | 66,000 | 6 | 102% | 103% | 59% | ▲ | 99% | 101% | 0% | 83% | 102% |
| 20250409 | 308 | 308 | 301 | 304 | 64,800 | -7 | 98% | 99% | 98% | ▼ | 99% | 99% | 0% | 82% | 100% |
| 20250410 | 318 | 318 | 312 | 314 | 44,400 | 10 | 103% | 99% | 69% | ▲ | 101% | 104% | 0% | 84% | 103% |
| 20250411 | 308 | 311 | 304 | 310 | 29,200 | -4 | 99% | 101% | 66% | ▼ | 101% | 105% | 0% | 83% | 102% |
| 20250414 | 309 | 314 | 309 | 312 | 19,000 | 2 | 101% | 101% | 65% | ▲ | 100% | 104% | 0% | 84% | 103% |
| 20250415 | 312 | 313 | 311 | 311 | 10,100 | -1 | 100% | 100% | 53% | ▼ | 101% | 0% | 0% | 83% | 102% |
| 20250416 | 312 | 315 | 311 | 315 | 16,100 | 4 | 101% | 101% | 159% | ▲ | 101% | 0% | 0% | 86% | 104% |
| 20250417 | 316 | 320 | 315 | 319 | 30,500 | 4 | 101% | 101% | 189% | ▲▲ | 102% | 0% | 0% | 87% | 105% |
| 20250418 | 319 | 325 | 319 | 324 | 25,900 | 5 | 102% | 102% | 85% | ▲▲▲ | % | % | % | 88% | 107% |
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 | 15,600 | 124,300 | 0 | 41,300 | 15,600 | 83,000 |
| 2025-04-04 | 14,200 | 130,800 | 0 | 46,800 | 14,200 | 84,000 |
| 2025-03-28 | 35,300 | 133,500 | 0 | 49,600 | 35,300 | 83,900 |
| 2025-03-21 | 152,800 | 157,500 | 0 | 57,000 | 152,800 | 100,500 |
| 2025-03-14 | 86,400 | 143,600 | 0 | 50,300 | 86,400 | 93,300 |
| 2025-03-07 | 65,700 | 159,900 | 0 | 50,200 | 65,700 | 109,700 |
| 2025-02-28 | 30,100 | 139,600 | 0 | 50,300 | 30,100 | 89,300 |
| 2025-02-21 | 11,000 | 90,400 | 0 | 33,900 | 11,000 | 56,500 |
| 2025-02-14 | 9,800 | 68,500 | 0 | 22,900 | 9,800 | 45,600 |
| 2025-02-07 | 8,900 | 61,600 | 0 | 15,400 | 8,900 | 46,200 |
| 2025-01-31 | 8,400 | 80,800 | 0 | 25,200 | 8,400 | 55,600 |
| 2025-01-24 | 9,000 | 81,900 | 0 | 29,600 | 9,000 | 52,300 |
| 2025-01-17 | 8,300 | 85,400 | 0 | 30,800 | 8,300 | 54,600 |
| 2025-01-10 | 7,500 | 100,400 | 0 | 35,500 | 7,500 | 64,900 |
| 2024-12-27 | 7,100 | 112,700 | 0 | 38,900 | 7,100 | 73,800 |
| 2024-12-20 | 8,700 | 110,200 | 0 | 42,800 | 8,700 | 67,400 |
| 2024-12-13 | 10,300 | 100,000 | 0 | 31,000 | 10,300 | 69,000 |
| 2024-12-06 | 9,300 | 104,300 | 0 | 31,500 | 9,300 | 72,800 |
| 2024-11-29 | 5,100 | 92,400 | 0 | 27,100 | 5,100 | 65,300 |
| 2024-11-22 | 6,100 | 90,600 | 0 | 24,600 | 6,100 | 66,000 |
| 2024-11-15 | 6,100 | 81,200 | 0 | 23,500 | 6,100 | 57,700 |
| 2024-11-08 | 5,500 | 81,800 | 0 | 25,600 | 5,500 | 56,200 |
| 2024-11-01 | 5,500 | 56,300 | 0 | 21,500 | 5,500 | 34,800 |
| 2024-10-25 | 5,000 | 47,500 | 0 | 21,100 | 5,000 | 26,400 |
| 2024-10-18 | 4,900 | 71,000 | 0 | 42,600 | 4,900 | 28,400 |
| 2024-10-11 | 5,000 | 73,000 | 0 | 48,100 | 5,000 | 24,900 |
| 2024-10-04 | 4,700 | 80,200 | 0 | 49,700 | 4,700 | 30,500 |
| 2024-09-27 | 5,400 | 86,300 | 0 | 52,700 | 5,400 | 33,600 |
| 2024-09-20 | 6,300 | 87,100 | 0 | 54,300 | 6,300 | 32,800 |
| 2024-09-13 | 9,400 | 96,900 | 0 | 52,500 | 9,400 | 44,400 |
| 2024-09-06 | 9,100 | 88,700 | 0 | 47,600 | 9,100 | 41,100 |
| 2024-08-30 | 8,300 | 97,100 | 0 | 51,900 | 8,300 | 45,200 |
| 2024-08-23 | 11,000 | 84,300 | 0 | 50,300 | 11,000 | 34,000 |
| 2024-08-16 | 10,300 | 86,700 | 0 | 52,900 | 10,300 | 33,800 |
| 2024-08-09 | 10,700 | 74,400 | 0 | 54,500 | 10,700 | 19,900 |
| 2024-08-02 | 9,000 | 94,500 | 0 | 75,600 | 9,000 | 18,900 |
| 2024-07-26 | 9,700 | 113,700 | 0 | 74,000 | 9,700 | 39,700 |
| 2024-07-19 | 9,200 | 116,300 | 0 | 78,300 | 9,200 | 38,000 |
| 2024-07-12 | 9,700 | 121,400 | 0 | 83,700 | 9,700 | 37,700 |
| 2024-07-05 | 9,300 | 110,000 | 0 | 74,200 | 9,300 | 35,800 |
| 2024-06-28 | 8,800 | 111,600 | 0 | 72,300 | 8,800 | 39,300 |
| 2024-06-21 | 11,100 | 114,900 | 0 | 76,200 | 11,100 | 38,700 |
| 2024-06-14 | 11,100 | 114,500 | 0 | 74,100 | 11,100 | 40,400 |
| 2024-06-07 | 13,000 | 104,800 | 0 | 65,900 | 13,000 | 38,900 |
| 2024-05-31 | 13,100 | 114,200 | 0 | 66,700 | 13,100 | 47,500 |
| 2024-05-24 | 13,100 | 111,900 | 0 | 67,200 | 13,100 | 44,700 |
| 2024-05-17 | 13,100 | 117,200 | 0 | 70,100 | 13,100 | 47,100 |
| 2024-05-10 | 14,000 | 110,900 | 0 | 65,500 | 14,000 | 45,400 |
| 2024-05-02 | 14,500 | 113,100 | 0 | 66,800 | 14,500 | 46,300 |
| 2024-04-26 | 15,200 | 115,400 | 0 | 67,400 | 15,200 | 48,000 |
| 2024-04-19 | 15,200 | 108,000 | 0 | 66,000 | 15,200 | 42,000 |
| 2024-04-12 | 18,500 | 141,000 | 0 | 64,700 | 18,500 | 76,300 |
| 2024-04-05 | 27,400 | 142,600 | 0 | 65,500 | 27,400 | 77,100 |
| 2024-03-29 | 23,300 | 135,900 | 0 | 64,600 | 23,300 | 71,300 |
| 2024-03-22 | 185,800 | 146,600 | 135,000 | 67,100 | 50,800 | 79,500 |
| 2024-03-15 | 160,900 | 141,100 | 135,000 | 71,300 | 25,900 | 69,800 |
| 2024-03-08 | 100,000 | 144,500 | 85,400 | 68,100 | 14,600 | 76,400 |
| 2024-03-01 | 11,000 | 136,800 | 0 | 71,000 | 11,000 | 65,800 |
| 2024-02-22 | 8,200 | 133,100 | 0 | 71,100 | 8,200 | 62,000 |
| 2024-02-16 | 6,900 | 128,300 | 0 | 71,300 | 6,900 | 57,000 |
| 2024-02-09 | 7,200 | 132,900 | 0 | 71,300 | 7,200 | 61,600 |
| 2024-02-02 | 12,400 | 141,000 | 0 | 77,100 | 12,400 | 63,900 |
| 2024-01-26 | 13,000 | 123,000 | 0 | 73,300 | 13,000 | 49,700 |
| 2024-01-19 | 9,700 | 112,200 | 0 | 67,400 | 9,700 | 44,800 |
| 2024-01-12 | 8,800 | 112,800 | 0 | 68,100 | 8,800 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 14:00 | 東海運 | 組織改編および人事異動に関するお知らせ |
| 20250214 | 14:00 | 東海運 | 2025年3月期第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 14:00 | 東海運 | 株主優待制度の内容に関するお知らせ（追加） |
| 20241030 | 15:00 | 東海運 | 2025年3月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 14:00 | 東海運 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240809 | 14:00 | 東海運 | 2025年3月期第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 東海運 | 株主優待制度の変更に関するお知らせ |
| 20240614 | 14:00 | 東海運 | 支配株主等に関する事項について |
| 20240531 | 14:00 | 東海運 | 持分法適用関連会社の解散及び清算に関するお知らせ |
| 20240515 | 14:00 | 東海運 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 東海運 | 2024年３月期業績予想と実績との差異及び配当予想の修正に関するお知らせ |
| 20240515 | 14:00 | 東海運 | 新中期経営計画策定のお知らせ |
| 20240515 | 14:00 | 東海運 | 人事異動に関するお知らせ |
| 20240326 | 14:00 | 東海運 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240315 | 14:00 | 東海運 | コミットメントライン契約締結に関するお知らせ |
| 20240228 | 14:00 | 東海運 | 組織改編および人事異動に関するお知らせ |
| 20240130 | 14:00 | 東海運 | 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 |
|---|---|---|---|
| 9380 | 1 | トップページ｜東 海運株式会社 | 2025-04-19 18:27:22 |
| 9380 | 2 | サステナビリティマネジメント｜東 海運株式会社 | 2024-06-21 21:36:44 |
| 9380 | 2 | IR情報｜東 海運株式会社 | 2024-06-15 05:08:30 |
| 9380 | 2 | 業績・財務情報｜東 海運株式会社 | 2024-06-14 22:15:54 |
| 9380 | 2 | よくあるご質問（IR）｜東 海運株式会社 | 2024-06-14 22:15:52 |
| 9380 | 2 | 電子公告｜東 海運株式会社 | 2024-06-14 22:15:51 |
| 9380 | 2 | IRカレンダー｜東 海運株式会社 | 2024-06-14 22:15:50 |
| 9380 | 2 | 株主総会｜東 海運株式会社 | 2024-06-14 22:15:49 |
| 9380 | 2 | 配当・株主優待制度｜東 海運株式会社 | 2024-06-14 22:15:47 |
| 9380 | 2 | 株式基本情報｜東 海運株式会社 | 2024-06-14 22:15:46 |