| 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 | 292 | 295 | 292 | 292 | 35,400 | -4 | 99% | 100% | 197% | ▼▼▼ | 100% | 99% | 105% | 98% | 100% |
| 20240726 | 296 | 296 | 293 | 296 | 15,800 | 4 | 101% | 100% | 45% | ▲ | 100% | 98% | 105% | 99% | 101% |
| 20240729 | 297 | 297 | 295 | 297 | 15,700 | 1 | 100% | 100% | 99% | ▲▲ | 98% | 96% | 107% | 99% | 102% |
| 20240730 | 296 | 296 | 290 | 290 | 88,900 | -7 | 98% | 98% | 566% | ▼ | 101% | 97% | 110% | 97% | 100% |
| 20240731 | 291 | 295 | 291 | 294 | 34,500 | 4 | 101% | 101% | 39% | ▲ | 99% | 96% | 109% | 98% | 101% |
| 20240801 | 294 | 295 | 291 | 291 | 18,900 | -3 | 99% | 99% | 55% | ▼ | 98% | 97% | 113% | 97% | 100% |
| 20240802 | 290 | 291 | 282 | 284 | 96,200 | -7 | 98% | 98% | 509% | ▼▼ | 96% | 109% | 117% | 95% | 100% |
| 20240805 | 281 | 282 | 267 | 269 | 99,800 | -15 | 95% | 96% | 104% | ▼▼▼ | 104% | 113% | 122% | 90% | 100% |
| 20240806 | 270 | 285 | 270 | 282 | 60,300 | 13 | 105% | 104% | 60% | ▲ | 100% | 110% | 118% | 94% | 105% |
| 20240807 | 280 | 285 | 274 | 280 | 36,200 | -2 | 99% | 100% | 60% | ▼ | 100% | 110% | 117% | 94% | 104% |
| 20240808 | 281 | 283 | 280 | 281 | 11,400 | 1 | 100% | 100% | 31% | ▲ | 106% | 108% | 115% | 94% | 104% |
| 20240809 | 287 | 306 | 284 | 305 | 136,200 | 24 | 109% | 106% | 1195% | ▲▲ | 99% | 100% | 106% | 100% | 113% |
| 20240813 | 310 | 310 | 305 | 306 | 188,500 | 1 | 100% | 99% | 138% | ▲▲▲ | 100% | 100% | 107% | 100% | 114% |
| 20240814 | 307 | 308 | 305 | 307 | 61,400 | 1 | 100% | 100% | 33% | ▲▲▲▲ | 101% | 101% | 107% | 100% | 114% |
| 20240815 | 308 | 310 | 308 | 310 | 53,200 | 3 | 101% | 101% | 87% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 115% |
| 20240816 | 310 | 311 | 308 | 310 | 49,500 | 0 | 100% | 100% | 93% | -- | 99% | 100% | 106% | 100% | 115% |
| 20240819 | 310 | 310 | 308 | 308 | 29,800 | -2 | 99% | 99% | 60% | ▼ | 99% | 101% | 106% | 99% | 114% |
| 20240820 | 310 | 310 | 308 | 308 | 21,200 | 0 | 100% | 99% | 71% | -- | 101% | 103% | 106% | 99% | 114% |
| 20240821 | 308 | 310 | 308 | 310 | 23,800 | 2 | 101% | 101% | 112% | ▲ | 100% | 103% | 105% | 100% | 115% |
| 20240822 | 311 | 311 | 309 | 310 | 21,400 | 0 | 100% | 100% | 90% | -- | 100% | 103% | 105% | 100% | 115% |
| 20240823 | 311 | 311 | 310 | 311 | 23,300 | 1 | 100% | 100% | 109% | ▲ | 101% | 106% | 106% | 100% | 116% |
| 20240826 | 310 | 312 | 310 | 312 | 27,500 | 1 | 100% | 101% | 118% | ▲▲ | 101% | 105% | 105% | 100% | 116% |
| 20240827 | 313 | 316 | 312 | 316 | 61,400 | 4 | 101% | 101% | 223% | ▲▲▲ | 100% | 104% | 102% | 100% | 117% |
| 20240828 | 318 | 319 | 316 | 319 | 42,700 | 3 | 101% | 100% | 70% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 119% |
| 20240829 | 319 | 323 | 318 | 321 | 62,200 | 2 | 101% | 101% | 146% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 119% |
| 20240830 | 324 | 331 | 323 | 328 | 70,800 | 7 | 102% | 101% | 114% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 122% |
| 20240902 | 330 | 331 | 326 | 330 | 55,200 | 2 | 101% | 100% | 78% | ▲▲▲▲▲▲▲ | 99% | 98% | 98% | 100% | 123% |
| 20240903 | 330 | 332 | 327 | 327 | 45,400 | -3 | 99% | 99% | 82% | ▼ | 99% | 101% | 99% | 99% | 117% |
| 20240904 | 326 | 327 | 322 | 323 | 61,500 | -4 | 99% | 99% | 135% | ▼▼ | 101% | 103% | 101% | 98% | 115% |
| 20240905 | 320 | 326 | 319 | 323 | 47,100 | 0 | 100% | 101% | 77% | -- | 100% | 100% | 100% | 98% | 115% |
| 20240906 | 325 | 326 | 321 | 324 | 32,100 | 1 | 100% | 100% | 68% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20240909 | 323 | 330 | 320 | 323 | 69,800 | -1 | 100% | 100% | 217% | ▼ | 101% | 100% | 100% | 98% | 106% |
| 20240910 | 324 | 330 | 324 | 328 | 33,300 | 5 | 102% | 101% | 48% | ▲ | 98% | 99% | 99% | 99% | 107% |
| 20240911 | 328 | 328 | 321 | 322 | 37,600 | -6 | 98% | 98% | 113% | ▼ | 99% | 99% | 99% | 98% | 105% |
| 20240912 | 326 | 326 | 322 | 324 | 32,000 | 2 | 101% | 99% | 85% | ▲ | 99% | 100% | 100% | 98% | 105% |
| 20240913 | 325 | 325 | 322 | 323 | 22,200 | -1 | 100% | 99% | 69% | ▼ | 100% | 100% | 100% | 98% | 105% |
| 20240917 | 323 | 325 | 320 | 323 | 21,600 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 100% | 98% | 105% |
| 20240918 | 325 | 326 | 322 | 324 | 22,600 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20240919 | 322 | 326 | 322 | 323 | 17,800 | -1 | 100% | 100% | 79% | ▼ | 101% | 100% | 101% | 98% | 104% |
| 20240920 | 321 | 324 | 321 | 324 | 15,100 | 1 | 100% | 101% | 85% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20240924 | 324 | 326 | 322 | 324 | 25,300 | 0 | 100% | 100% | 168% | -- | 99% | 100% | 99% | 98% | 104% |
| 20240925 | 324 | 324 | 321 | 322 | 20,200 | -2 | 99% | 99% | 80% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240926 | 322 | 323 | 321 | 321 | 22,000 | -1 | 100% | 100% | 109% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20240927 | 320 | 324 | 320 | 322 | 24,200 | 1 | 100% | 101% | 110% | ▲ | 101% | 101% | 100% | 98% | 100% |
| 20240930 | 320 | 323 | 320 | 322 | 19,600 | 0 | 100% | 101% | 81% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241001 | 323 | 324 | 322 | 323 | 15,100 | 1 | 100% | 100% | 77% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241002 | 324 | 325 | 322 | 323 | 17,400 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 99% | 98% | 101% |
| 20241003 | 324 | 325 | 322 | 324 | 13,700 | 1 | 100% | 100% | 79% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241004 | 323 | 324 | 323 | 324 | 17,200 | 0 | 100% | 100% | 126% | -- | 100% | 98% | 99% | 99% | 101% |
| 20241007 | 323 | 326 | 323 | 324 | 17,900 | 0 | 100% | 100% | 104% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241008 | 323 | 324 | 321 | 321 | 18,900 | -3 | 99% | 99% | 106% | ▼ | 99% | 99% | 0% | 98% | 100% |
| 20241009 | 323 | 323 | 320 | 321 | 27,200 | 0 | 100% | 99% | 144% | -- | 99% | 100% | 0% | 98% | 100% |
| 20241010 | 321 | 322 | 318 | 318 | 28,200 | -3 | 99% | 99% | 104% | ▼ | 99% | 101% | 0% | 98% | 100% |
| 20241011 | 318 | 319 | 316 | 316 | 37,500 | -2 | 99% | 99% | 133% | ▼▼ | 101% | 101% | 0% | 98% | 100% |
| 20241015 | 317 | 322 | 317 | 320 | 27,100 | 4 | 101% | 101% | 72% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241016 | 318 | 320 | 318 | 320 | 14,200 | 0 | 100% | 101% | 52% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241017 | 320 | 322 | 319 | 320 | 30,100 | 0 | 100% | 100% | 212% | -- | 101% | 0% | 0% | 99% | 101% |
| 20241018 | 318 | 321 | 318 | 321 | 22,800 | 1 | 100% | 101% | 76% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 320 | 324 | 320 | 321 | 25,700 | 0 | 100% | 100% | 113% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241022 | 320 | 322 | 319 | 320 | 25,800 | -1 | 100% | 100% | 100% | ▼ | % | % | % | 99% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:24:46 |
| 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 |