| 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 | 5,260 | 5,320 | 5,240 | 5,280 | 72,900 | 20 | 100% | 100% | 81% | ▲ | 99% | 110% | 113% | 83% | 100% |
| 20250121 | 5,250 | 5,280 | 5,150 | 5,210 | 84,200 | -70 | 99% | 99% | 116% | ▼ | 101% | 113% | 112% | 82% | 100% |
| 20250122 | 5,290 | 5,420 | 5,280 | 5,350 | 124,900 | 140 | 103% | 101% | 148% | ▲ | 101% | 112% | 112% | 85% | 103% |
| 20250123 | 5,310 | 5,370 | 5,270 | 5,370 | 85,100 | 20 | 100% | 101% | 68% | ▲▲ | 103% | 111% | 109% | 85% | 103% |
| 20250124 | 5,390 | 5,580 | 5,360 | 5,530 | 163,800 | 160 | 103% | 103% | 192% | ▲▲▲ | 103% | 106% | 105% | 88% | 106% |
| 20250127 | 5,630 | 5,820 | 5,600 | 5,800 | 186,200 | 270 | 105% | 103% | 114% | ▲▲▲▲ | 102% | 98% | 101% | 94% | 111% |
| 20250128 | 5,830 | 5,990 | 5,710 | 5,970 | 226,300 | 170 | 103% | 102% | 122% | ▲▲▲▲▲ | 99% | 95% | 99% | 99% | 115% |
| 20250129 | 5,970 | 5,970 | 5,820 | 5,890 | 113,300 | -80 | 99% | 99% | 50% | ▼ | 102% | 99% | 99% | 98% | 113% |
| 20250130 | 5,890 | 5,990 | 5,870 | 5,990 | 100,000 | 100 | 102% | 102% | 88% | ▲ | 97% | 101% | 90% | 100% | 115% |
| 20250131 | 5,890 | 5,950 | 5,680 | 5,710 | 181,100 | -280 | 95% | 97% | 181% | ▼ | 100% | 104% | 93% | 95% | 110% |
| 20250203 | 5,690 | 5,740 | 5,620 | 5,680 | 105,200 | -30 | 99% | 100% | 58% | ▼▼ | 100% | 101% | 92% | 95% | 109% |
| 20250204 | 5,690 | 5,800 | 5,660 | 5,670 | 78,700 | -10 | 100% | 100% | 75% | ▼▼▼ | 102% | 101% | 92% | 95% | 109% |
| 20250205 | 5,670 | 5,880 | 5,670 | 5,810 | 84,800 | 140 | 102% | 102% | 108% | ▲ | 101% | 101% | 89% | 97% | 112% |
| 20250206 | 5,860 | 5,930 | 5,800 | 5,930 | 96,700 | 120 | 102% | 101% | 114% | ▲▲ | 97% | 99% | 88% | 99% | 114% |
| 20250207 | 5,930 | 5,940 | 5,770 | 5,770 | 73,500 | -160 | 97% | 97% | 76% | ▼ | 99% | 101% | 90% | 96% | 111% |
| 20250210 | 5,770 | 5,830 | 5,720 | 5,730 | 65,600 | -40 | 99% | 99% | 89% | ▼▼ | 98% | 91% | 89% | 96% | 110% |
| 20250212 | 5,820 | 5,820 | 5,690 | 5,720 | 64,600 | -10 | 100% | 98% | 98% | ▼▼▼ | 102% | 92% | 90% | 95% | 110% |
| 20250213 | 5,770 | 5,900 | 5,730 | 5,890 | 98,100 | 170 | 103% | 102% | 152% | ▲ | 99% | 89% | 89% | 98% | 113% |
| 20250214 | 5,870 | 5,890 | 5,810 | 5,840 | 82,900 | -50 | 99% | 99% | 85% | ▼ | 99% | 98% | 98% | 97% | 112% |
| 20250217 | 5,310 | 5,420 | 5,230 | 5,260 | 240,000 | -580 | 90% | 99% | 290% | ▼▼ | 102% | 97% | 101% | 88% | 101% |
| 20250218 | 5,190 | 5,360 | 5,140 | 5,310 | 143,400 | 50 | 101% | 102% | 60% | ▲ | 99% | 96% | 101% | 89% | 102% |
| 20250219 | 5,250 | 5,290 | 5,160 | 5,210 | 90,700 | -100 | 98% | 99% | 63% | ▼ | 101% | 97% | 103% | 87% | 100% |
| 20250220 | 5,170 | 5,260 | 5,170 | 5,220 | 64,800 | 10 | 100% | 101% | 71% | ▲ | 98% | 100% | 103% | 87% | 100% |
| 20250225 | 5,150 | 5,150 | 4,985 | 5,050 | 151,800 | -170 | 97% | 98% | 234% | ▼ | 101% | 104% | 106% | 84% | 100% |
| 20250226 | 5,000 | 5,070 | 4,960 | 5,050 | 112,100 | 0 | 100% | 101% | 74% | -- | 100% | 103% | 105% | 84% | 100% |
| 20250227 | 5,050 | 5,070 | 5,010 | 5,030 | 61,900 | -20 | 100% | 100% | 55% | ▼ | 100% | 103% | 106% | 84% | 100% |
| 20250228 | 5,030 | 5,090 | 5,020 | 5,030 | 101,700 | 0 | 100% | 100% | 164% | -- | 101% | 102% | 104% | 84% | 100% |
| 20250303 | 5,090 | 5,160 | 5,030 | 5,150 | 65,700 | 120 | 102% | 101% | 65% | ▲ | 100% | 98% | 102% | 86% | 102% |
| 20250304 | 5,210 | 5,250 | 5,120 | 5,200 | 76,900 | 50 | 101% | 100% | 117% | ▲▲ | 97% | 97% | 101% | 88% | 103% |
| 20250305 | 5,240 | 5,240 | 5,060 | 5,080 | 104,600 | -120 | 98% | 97% | 136% | ▼ | 102% | 99% | 104% | 86% | 101% |
| 20250306 | 5,110 | 5,190 | 5,110 | 5,190 | 61,000 | 110 | 102% | 102% | 58% | ▲ | 100% | 100% | 104% | 88% | 103% |
| 20250307 | 5,110 | 5,130 | 5,050 | 5,090 | 67,700 | -100 | 98% | 100% | 111% | ▼ | 99% | 101% | 104% | 86% | 101% |
| 20250310 | 5,090 | 5,100 | 5,000 | 5,060 | 92,900 | -30 | 99% | 99% | 137% | ▼▼ | 101% | 104% | 107% | 85% | 101% |
| 20250311 | 4,950 | 5,050 | 4,920 | 5,020 | 91,800 | -40 | 99% | 101% | 99% | ▼▼▼ | 101% | 103% | 105% | 85% | 100% |
| 20250312 | 5,020 | 5,140 | 5,020 | 5,070 | 74,800 | 50 | 101% | 101% | 81% | ▲ | 100% | 103% | 102% | 86% | 101% |
| 20250313 | 5,130 | 5,230 | 5,090 | 5,130 | 91,300 | 60 | 101% | 100% | 122% | ▲▲ | 100% | 104% | 99% | 87% | 102% |
| 20250314 | 5,110 | 5,170 | 5,080 | 5,130 | 77,000 | 0 | 100% | 100% | 84% | -- | 99% | 103% | 98% | 87% | 102% |
| 20250317 | 5,150 | 5,170 | 5,070 | 5,120 | 50,200 | -10 | 100% | 99% | 65% | ▼ | 100% | 103% | 98% | 88% | 102% |
| 20250318 | 5,160 | 5,240 | 5,140 | 5,160 | 66,300 | 40 | 101% | 100% | 132% | ▲ | 100% | 101% | 96% | 97% | 103% |
| 20250319 | 5,250 | 5,270 | 5,170 | 5,260 | 76,000 | 100 | 102% | 100% | 115% | ▲▲ | 101% | 100% | 96% | 99% | 105% |
| 20250321 | 5,260 | 5,330 | 5,250 | 5,300 | 82,500 | 40 | 101% | 101% | 109% | ▲▲▲ | 99% | 98% | 95% | 100% | 106% |
| 20250324 | 5,350 | 5,370 | 5,260 | 5,290 | 90,200 | -10 | 100% | 99% | 109% | ▼ | 101% | 100% | 96% | 100% | 105% |
| 20250325 | 5,250 | 5,330 | 5,200 | 5,310 | 164,200 | 20 | 100% | 101% | 182% | ▲ | 100% | 96% | 96% | 100% | 106% |
| 20250326 | 5,280 | 5,330 | 5,220 | 5,280 | 168,300 | -30 | 99% | 100% | 102% | ▼ | 100% | 96% | 95% | 99% | 105% |
| 20250327 | 5,270 | 5,290 | 5,210 | 5,250 | 174,900 | -30 | 99% | 100% | 104% | ▼▼ | 100% | 96% | 95% | 99% | 105% |
| 20250328 | 5,250 | 5,300 | 5,210 | 5,250 | 148,000 | 0 | 100% | 100% | 85% | -- | 97% | 97% | 95% | 99% | 105% |
| 20250331 | 5,200 | 5,200 | 5,030 | 5,060 | 120,100 | -190 | 96% | 97% | 81% | ▼ | 99% | 98% | 97% | 95% | 101% |
| 20250401 | 5,080 | 5,110 | 5,020 | 5,020 | 68,800 | -40 | 99% | 99% | 57% | ▼▼ | 100% | 97% | 98% | 95% | 100% |
| 20250402 | 5,040 | 5,050 | 4,925 | 5,040 | 127,000 | 20 | 100% | 100% | 185% | ▲ | 103% | 104% | 102% | 95% | 100% |
| 20250403 | 4,870 | 5,030 | 4,870 | 5,030 | 98,700 | -10 | 100% | 103% | 78% | ▼ | 99% | 101% | 0% | 95% | 100% |
| 20250404 | 5,030 | 5,030 | 4,920 | 4,965 | 122,600 | -65 | 99% | 99% | 124% | ▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250408 | 4,810 | 4,935 | 4,795 | 4,910 | 141,200 | -55 | 99% | 102% | 115% | ▼▼▼ | 98% | 103% | 0% | 92% | 100% |
| 20250409 | 4,875 | 4,875 | 4,765 | 4,780 | 129,900 | -130 | 97% | 98% | 92% | ▼▼▼▼ | 101% | 98% | 0% | 90% | 100% |
| 20250410 | 5,020 | 5,080 | 4,920 | 5,060 | 152,900 | 280 | 106% | 101% | 118% | ▲ | 103% | 102% | 0% | 95% | 106% |
| 20250411 | 4,845 | 4,975 | 4,810 | 4,975 | 100,400 | -85 | 98% | 103% | 66% | ▼ | 101% | 99% | 0% | 94% | 104% |
| 20250414 | 4,980 | 5,040 | 4,970 | 5,010 | 58,700 | 35 | 101% | 101% | 58% | ▲ | 97% | 99% | 0% | 94% | 105% |
| 20250415 | 5,010 | 5,010 | 4,860 | 4,880 | 63,500 | -130 | 97% | 97% | 108% | ▼ | 101% | 0% | 0% | 92% | 102% |
| 20250416 | 4,880 | 4,925 | 4,875 | 4,920 | 82,600 | 40 | 101% | 101% | 130% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20250417 | 4,910 | 4,945 | 4,860 | 4,870 | 57,000 | -50 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 92% | 102% |
| 20250418 | 4,930 | 4,945 | 4,880 | 4,945 | 68,600 | 75 | 102% | 100% | 120% | ▲ | % | % | % | 93% | 103% |
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 | 4,600 | 42,300 | 1,500 | 9,100 | 3,100 | 33,200 |
| 2025-04-04 | 5,600 | 48,900 | 1,800 | 8,200 | 3,800 | 40,700 |
| 2025-03-28 | 12,100 | 48,800 | 2,300 | 10,000 | 9,800 | 38,800 |
| 2025-03-21 | 27,300 | 56,000 | 17,200 | 11,500 | 10,100 | 44,500 |
| 2025-03-14 | 18,600 | 55,200 | 6,500 | 11,300 | 12,100 | 43,900 |
| 2025-03-07 | 21,100 | 56,400 | 5,900 | 11,800 | 15,200 | 44,600 |
| 2025-02-28 | 20,500 | 55,100 | 5,500 | 11,700 | 15,000 | 43,400 |
| 2025-02-21 | 26,100 | 65,500 | 5,200 | 12,600 | 20,900 | 52,900 |
| 2025-02-14 | 41,700 | 56,600 | 4,800 | 11,400 | 36,900 | 45,200 |
| 2025-02-07 | 44,600 | 54,300 | 4,400 | 11,300 | 40,200 | 43,000 |
| 2025-01-31 | 50,800 | 50,500 | 4,500 | 10,700 | 46,300 | 39,800 |
| 2025-01-24 | 45,800 | 58,200 | 4,900 | 12,600 | 40,900 | 45,600 |
| 2025-01-17 | 49,900 | 53,700 | 4,500 | 9,300 | 45,400 | 44,400 |
| 2025-01-10 | 53,400 | 52,000 | 5,300 | 9,000 | 48,100 | 43,000 |
| 2024-12-27 | 82,400 | 54,300 | 6,400 | 8,200 | 76,000 | 46,100 |
| 2024-12-20 | 81,500 | 60,500 | 8,100 | 12,100 | 73,400 | 48,400 |
| 2024-12-13 | 83,600 | 88,700 | 9,700 | 12,600 | 73,900 | 76,100 |
| 2024-12-06 | 83,600 | 88,900 | 9,200 | 13,200 | 74,400 | 75,700 |
| 2024-11-29 | 98,600 | 74,600 | 19,600 | 13,800 | 79,000 | 60,800 |
| 2024-11-22 | 69,400 | 36,800 | 4,900 | 9,300 | 64,500 | 27,500 |
| 2024-11-15 | 40,300 | 29,700 | 3,200 | 7,700 | 37,100 | 22,000 |
| 2024-11-08 | 35,200 | 21,400 | 2,000 | 7,800 | 33,200 | 13,600 |
| 2024-11-01 | 33,500 | 14,600 | 2,100 | 3,500 | 31,400 | 11,100 |
| 2024-10-25 | 30,900 | 12,100 | 1,800 | 3,000 | 29,100 | 9,100 |
| 2024-10-18 | 29,500 | 7,800 | 1,900 | 3,500 | 27,600 | 4,300 |
| 2024-10-11 | 28,200 | 7,200 | 2,500 | 3,200 | 25,700 | 4,000 |
| 2024-10-04 | 26,500 | 6,800 | 3,000 | 2,600 | 23,500 | 4,200 |
| 2024-09-27 | 30,600 | 7,300 | 6,000 | 3,000 | 24,600 | 4,300 |
| 2024-09-20 | 59,600 | 10,500 | 41,300 | 3,600 | 18,300 | 6,900 |
| 2024-09-13 | 28,200 | 9,300 | 14,300 | 3,800 | 13,900 | 5,500 |
| 2024-09-06 | 20,700 | 7,700 | 8,300 | 2,600 | 12,400 | 5,100 |
| 2024-08-30 | 12,900 | 15,200 | 2,400 | 5,100 | 10,500 | 10,100 |
| 2024-08-23 | 11,800 | 11,100 | 1,400 | 6,500 | 10,400 | 4,600 |
| 2024-08-16 | 11,600 | 13,300 | 1,400 | 8,100 | 10,200 | 5,200 |
| 2024-08-09 | 7,900 | 17,500 | 1,400 | 10,300 | 6,500 | 7,200 |
| 2024-08-02 | 11,900 | 23,900 | 1,800 | 13,200 | 10,100 | 10,700 |
| 2024-07-26 | 10,900 | 24,600 | 1,200 | 13,100 | 9,700 | 11,500 |
| 2024-07-19 | 12,700 | 30,200 | 1,200 | 13,000 | 11,500 | 17,200 |
| 2024-07-12 | 12,600 | 30,500 | 1,200 | 12,700 | 11,400 | 17,800 |
| 2024-07-05 | 7,700 | 32,600 | 1,200 | 13,200 | 6,500 | 19,400 |
| 2024-06-28 | 8,900 | 34,800 | 1,200 | 12,900 | 7,700 | 21,900 |
| 2024-06-21 | 8,800 | 36,900 | 1,100 | 13,200 | 7,700 | 23,700 |
| 2024-06-14 | 6,900 | 37,700 | 1,000 | 13,300 | 5,900 | 24,400 |
| 2024-06-07 | 8,700 | 39,100 | 3,200 | 14,800 | 5,500 | 24,300 |
| 2024-05-31 | 6,500 | 44,100 | 2,900 | 15,800 | 3,600 | 28,300 |
| 2024-05-24 | 5,300 | 47,700 | 3,100 | 15,900 | 2,200 | 31,800 |
| 2024-05-17 | 5,800 | 47,400 | 2,500 | 16,300 | 3,300 | 31,100 |
| 2024-05-10 | 4,800 | 41,000 | 1,900 | 16,100 | 2,900 | 24,900 |
| 2024-05-02 | 2,500 | 40,100 | 500 | 14,100 | 2,000 | 26,000 |
| 2024-04-26 | 3,400 | 43,700 | 500 | 14,400 | 2,900 | 29,300 |
| 2024-04-19 | 3,500 | 46,000 | 500 | 14,400 | 3,000 | 31,600 |
| 2024-04-12 | 9,500 | 50,300 | 2,100 | 15,500 | 7,400 | 34,800 |
| 2024-04-05 | 9,500 | 56,500 | 1,100 | 17,400 | 8,400 | 39,100 |
| 2024-03-29 | 9,400 | 48,900 | 1,000 | 16,500 | 8,400 | 32,400 |
| 2024-03-22 | 5,600 | 8,200 | 4,300 | 2,500 | 1,300 | 5,700 |
| 2024-03-15 | 3,800 | 8,900 | 1,800 | 3,000 | 2,000 | 5,900 |
| 2024-03-08 | 7,400 | 11,100 | 5,400 | 4,600 | 2,000 | 6,500 |
| 2024-03-01 | 3,000 | 5,400 | 200 | 1,000 | 2,800 | 4,400 |
| 2024-02-22 | 3,100 | 6,400 | 200 | 1,400 | 2,900 | 5,000 |
| 2024-02-16 | 3,200 | 8,600 | 200 | 1,900 | 3,000 | 6,700 |
| 2024-02-09 | 4,700 | 6,100 | 300 | 1,500 | 4,400 | 4,600 |
| 2024-02-02 | 6,600 | 3,400 | 500 | 600 | 6,100 | 2,800 |
| 2024-01-26 | 6,800 | 2,200 | 300 | 500 | 6,500 | 1,700 |
| 2024-01-19 | 9,600 | 2,500 | 300 | 800 | 9,300 | 1,700 |
| 2024-01-12 | 8,600 | 3,000 | 300 | 1,200 | 8,300 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:30 | 東映 | ２０２５年３月期（第１０２期）配当予想の修正（特別配当）に関するお知らせ |
| 20240627 | 15:00 | 東映 | 役員の異動について |
| 20240524 | 15:00 | 東映 | 役員の異動について |
| 20240319 | 15:00 | 東映 | 2024年3月期（第101期）配当予想の修正（特別配当）に関するお知らせ |
| 20240214 | 15:00 | 東映 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 東映 | 2024年3月期第3四半期決算説明資料 |
| 20240214 | 15:00 | 東映 | 株式分割および株式分割に伴う定款の一部変更、ならびに株主優待制度の変更に関するお知らせ |
| 20240213 | 18:00 | 東映 | 業績予想の修正に関するお知らせ |
| 20240122 | 14:00 | 東映 | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ |