| 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 | 1,208 | 1,208 | 1,184 | 1,184 | 2,500 | -8 | 99% | 98% | 125% | ▼ | 100% | 99% | 104% | 99% | 101% |
| 20240925 | 1,207 | 1,214 | 1,191 | 1,208 | 1,800 | 24 | 102% | 100% | 72% | ▲ | 99% | 100% | 104% | 100% | 103% |
| 20240926 | 1,200 | 1,211 | 1,192 | 1,192 | 3,600 | -16 | 99% | 99% | 200% | ▼ | 101% | 101% | 105% | 99% | 101% |
| 20240927 | 1,196 | 1,214 | 1,196 | 1,210 | 600 | 18 | 102% | 101% | 17% | ▲ | 99% | 101% | 104% | 100% | 103% |
| 20240930 | 1,200 | 1,210 | 1,186 | 1,190 | 2,700 | -20 | 98% | 99% | 450% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20241001 | 1,189 | 1,189 | 1,185 | 1,185 | 300 | -5 | 100% | 100% | 11% | ▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20241002 | 1,202 | 1,214 | 1,202 | 1,202 | 1,100 | 17 | 101% | 100% | 367% | ▲ | 100% | 102% | 104% | 99% | 102% |
| 20241003 | 1,205 | 1,211 | 1,196 | 1,205 | 4,000 | 3 | 100% | 100% | 364% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20241004 | 1,215 | 1,215 | 1,201 | 1,214 | 300 | 9 | 101% | 100% | 8% | ▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20241007 | 1,214 | 1,215 | 1,214 | 1,215 | 500 | 1 | 100% | 100% | 167% | ▲▲▲▲ | 101% | 100% | 103% | 100% | 103% |
| 20241008 | 1,211 | 1,225 | 1,209 | 1,225 | 800 | 10 | 101% | 101% | 160% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20241009 | 1,206 | 1,208 | 1,206 | 1,208 | 300 | -17 | 99% | 100% | 38% | ▼ | 100% | 100% | 103% | 99% | 103% |
| 20241010 | 1,210 | 1,210 | 1,207 | 1,210 | 3,100 | 2 | 100% | 100% | 1033% | ▲ | 100% | 100% | 104% | 99% | 102% |
| 20241011 | 1,200 | 1,205 | 1,200 | 1,205 | 1,400 | -5 | 100% | 100% | 45% | ▼ | 100% | 99% | 103% | 98% | 102% |
| 20241015 | 1,210 | 1,210 | 1,200 | 1,209 | 2,100 | 4 | 100% | 100% | 150% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241016 | 1,210 | 1,210 | 1,209 | 1,209 | 1,100 | 0 | 100% | 100% | 52% | -- | 100% | 105% | 105% | 99% | 102% |
| 20241017 | 1,189 | 1,190 | 1,189 | 1,190 | 400 | -19 | 98% | 100% | 36% | ▼ | 100% | 104% | 104% | 97% | 101% |
| 20241018 | 1,198 | 1,213 | 1,190 | 1,195 | 4,800 | 5 | 100% | 100% | 1200% | ▲ | 99% | 102% | 103% | 98% | 101% |
| 20241021 | 1,209 | 1,215 | 1,200 | 1,200 | 7,300 | 5 | 100% | 99% | 152% | ▲▲ | 102% | 101% | 104% | 98% | 101% |
| 20241022 | 1,201 | 1,231 | 1,201 | 1,225 | 1,100 | 25 | 102% | 102% | 15% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241023 | 1,247 | 1,250 | 1,236 | 1,250 | 7,400 | 25 | 102% | 100% | 673% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 105% |
| 20241024 | 1,252 | 1,252 | 1,225 | 1,232 | 3,600 | -18 | 99% | 98% | 49% | ▼ | 98% | 100% | 102% | 99% | 104% |
| 20241025 | 1,233 | 1,233 | 1,202 | 1,205 | 3,100 | -27 | 98% | 98% | 86% | ▼▼ | 99% | 101% | 102% | 96% | 102% |
| 20241028 | 1,226 | 1,226 | 1,165 | 1,209 | 7,400 | 4 | 100% | 99% | 239% | ▲ | 103% | 103% | 104% | 97% | 102% |
| 20241029 | 1,208 | 1,250 | 1,208 | 1,245 | 4,200 | 36 | 103% | 103% | 57% | ▲▲ | 98% | 99% | 102% | 100% | 105% |
| 20241030 | 1,235 | 1,235 | 1,210 | 1,210 | 1,800 | -35 | 97% | 98% | 43% | ▼ | 101% | 101% | 103% | 97% | 102% |
| 20241031 | 1,219 | 1,250 | 1,219 | 1,234 | 4,900 | 24 | 102% | 101% | 272% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20241101 | 1,240 | 1,250 | 1,210 | 1,244 | 7,900 | 10 | 101% | 100% | 161% | ▲▲ | 98% | 101% | 102% | 100% | 105% |
| 20241105 | 1,238 | 1,238 | 1,215 | 1,215 | 3,000 | -29 | 98% | 98% | 38% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20241106 | 1,215 | 1,255 | 1,190 | 1,225 | 3,100 | 10 | 101% | 101% | 103% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20241107 | 1,225 | 1,227 | 1,225 | 1,227 | 1,200 | 2 | 100% | 100% | 39% | ▲▲ | 100% | 99% | 102% | 98% | 103% |
| 20241108 | 1,239 | 1,245 | 1,239 | 1,245 | 1,000 | 18 | 101% | 100% | 83% | ▲▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20241111 | 1,245 | 1,245 | 1,225 | 1,244 | 900 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20241112 | 1,242 | 1,244 | 1,242 | 1,244 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 103% | 100% | 105% |
| 20241113 | 1,235 | 1,235 | 1,230 | 1,230 | 200 | -14 | 99% | 100% | 33% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20241118 | 1,227 | 1,239 | 1,227 | 1,230 | 1,500 | 0 | 100% | 100% | 750% | -- | 99% | 100% | 104% | 98% | 103% |
| 20241119 | 1,250 | 1,250 | 1,237 | 1,237 | 1,800 | 7 | 101% | 99% | 120% | ▲ | 100% | 101% | 108% | 99% | 104% |
| 20241120 | 1,243 | 1,244 | 1,241 | 1,242 | 900 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 109% | 99% | 104% |
| 20241121 | 1,238 | 1,242 | 1,231 | 1,242 | 1,700 | 0 | 100% | 100% | 189% | -- | 100% | 101% | 108% | 99% | 103% |
| 20241122 | 1,243 | 1,246 | 1,242 | 1,242 | 900 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 108% | 99% | 103% |
| 20241125 | 1,250 | 1,254 | 1,242 | 1,254 | 1,200 | 12 | 101% | 100% | 133% | ▲ | 100% | 99% | 107% | 100% | 104% |
| 20241126 | 1,253 | 1,254 | 1,250 | 1,254 | 1,500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 107% | 100% | 104% |
| 20241127 | 1,253 | 1,254 | 1,250 | 1,254 | 2,800 | 0 | 100% | 100% | 187% | -- | 100% | 101% | 107% | 100% | 104% |
| 20241128 | 1,254 | 1,267 | 1,250 | 1,260 | 4,200 | 6 | 100% | 100% | 150% | ▲ | 98% | 100% | 107% | 100% | 104% |
| 20241129 | 1,262 | 1,262 | 1,242 | 1,242 | 800 | -18 | 99% | 98% | 19% | ▼ | 101% | 102% | 109% | 99% | 103% |
| 20241202 | 1,230 | 1,238 | 1,220 | 1,238 | 2,400 | -4 | 100% | 101% | 300% | ▼▼ | 100% | 99% | 107% | 98% | 102% |
| 20241203 | 1,254 | 1,266 | 1,249 | 1,256 | 7,900 | 18 | 101% | 100% | 329% | ▲ | 100% | 100% | 106% | 100% | 103% |
| 20241204 | 1,269 | 1,276 | 1,263 | 1,265 | 8,300 | 9 | 101% | 100% | 105% | ▲▲ | 100% | 101% | 107% | 100% | 104% |
| 20241205 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | -5 | 100% | 100% | 1% | ▼ | 97% | 100% | 105% | 100% | 103% |
| 20241206 | 1,277 | 1,290 | 1,230 | 1,234 | 17,900 | -26 | 98% | 97% | 17900% | ▼▼ | 100% | 103% | 0% | 98% | 101% |
| 20241209 | 1,239 | 1,300 | 1,239 | 1,242 | 7,400 | 8 | 101% | 100% | 41% | ▲ | 99% | 102% | 0% | 98% | 101% |
| 20241210 | 1,276 | 1,295 | 1,265 | 1,267 | 2,500 | 25 | 102% | 99% | 34% | ▲▲ | 97% | 103% | 0% | 100% | 103% |
| 20241211 | 1,296 | 1,296 | 1,250 | 1,256 | 3,900 | -11 | 99% | 97% | 156% | ▼ | 100% | 106% | 0% | 99% | 102% |
| 20241212 | 1,274 | 1,297 | 1,263 | 1,272 | 3,700 | 16 | 101% | 100% | 95% | ▲ | 101% | 106% | 0% | 100% | 103% |
| 20241213 | 1,269 | 1,280 | 1,269 | 1,280 | 1,100 | 8 | 101% | 101% | 30% | ▲▲ | 101% | 105% | 0% | 100% | 104% |
| 20241216 | 1,285 | 1,300 | 1,280 | 1,300 | 3,400 | 20 | 102% | 101% | 309% | ▲▲▲ | 102% | 103% | 0% | 100% | 105% |
| 20241217 | 1,310 | 1,339 | 1,300 | 1,339 | 9,500 | 39 | 103% | 102% | 279% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241218 | 1,368 | 1,370 | 1,341 | 1,346 | 12,800 | 7 | 101% | 98% | 135% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20241219 | 1,358 | 1,358 | 1,340 | 1,346 | 4,500 | 0 | 100% | 99% | 35% | -- | 100% | 0% | 0% | 100% | 109% |
| 20241220 | 1,346 | 1,369 | 1,335 | 1,346 | 9,300 | 0 | 100% | 100% | 207% | -- | % | % | % | 100% | 109% |
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 | 0 | 27,900 | 0 | 15,200 | 0 | 12,700 |
| 2024-12-06 | 0 | 27,700 | 0 | 14,100 | 0 | 13,600 |
| 2024-11-29 | 0 | 23,700 | 0 | 14,300 | 0 | 9,400 |
| 2024-11-22 | 0 | 25,800 | 0 | 17,300 | 0 | 8,500 |
| 2024-11-15 | 0 | 26,200 | 0 | 16,700 | 0 | 9,500 |
| 2024-11-08 | 0 | 26,600 | 0 | 17,100 | 0 | 9,500 |
| 2024-11-01 | 0 | 25,800 | 0 | 14,800 | 0 | 11,000 |
| 2024-10-25 | 0 | 28,400 | 0 | 18,700 | 0 | 9,700 |
| 2024-10-18 | 0 | 28,100 | 0 | 19,800 | 0 | 8,300 |
| 2024-10-11 | 0 | 25,400 | 0 | 16,800 | 0 | 8,600 |
| 2024-10-04 | 0 | 24,200 | 0 | 15,900 | 0 | 8,300 |
| 2024-09-27 | 0 | 21,500 | 0 | 14,800 | 0 | 6,700 |
| 2024-09-20 | 0 | 21,200 | 0 | 14,900 | 0 | 6,300 |
| 2024-09-13 | 0 | 21,500 | 0 | 14,800 | 0 | 6,700 |
| 2024-09-06 | 0 | 22,100 | 0 | 14,700 | 0 | 7,400 |
| 2024-08-30 | 0 | 22,400 | 0 | 15,000 | 0 | 7,400 |
| 2024-08-23 | 0 | 22,200 | 0 | 13,200 | 0 | 9,000 |
| 2024-08-16 | 0 | 23,300 | 0 | 13,500 | 0 | 9,800 |
| 2024-08-09 | 0 | 25,100 | 0 | 13,800 | 0 | 11,300 |
| 2024-08-02 | 0 | 32,700 | 0 | 24,000 | 0 | 8,700 |
| 2024-07-26 | 0 | 40,000 | 0 | 26,500 | 0 | 13,500 |
| 2024-07-19 | 0 | 45,500 | 0 | 30,700 | 0 | 14,800 |
| 2024-07-12 | 0 | 46,800 | 0 | 32,900 | 0 | 13,900 |
| 2024-07-05 | 0 | 47,900 | 0 | 32,400 | 0 | 15,500 |
| 2024-06-28 | 0 | 48,400 | 0 | 32,700 | 0 | 15,700 |
| 2024-06-21 | 0 | 49,800 | 0 | 33,300 | 0 | 16,500 |
| 2024-06-14 | 0 | 54,600 | 0 | 35,600 | 0 | 19,000 |
| 2024-06-07 | 0 | 46,900 | 0 | 30,100 | 0 | 16,800 |
| 2024-05-31 | 0 | 44,200 | 0 | 29,700 | 0 | 14,500 |
| 2024-05-24 | 0 | 43,200 | 0 | 28,900 | 0 | 14,300 |
| 2024-05-17 | 0 | 43,400 | 0 | 27,900 | 0 | 15,500 |
| 2024-05-10 | 0 | 42,700 | 0 | 24,200 | 0 | 18,500 |
| 2024-05-02 | 0 | 44,200 | 0 | 20,400 | 0 | 23,800 |
| 2024-04-26 | 0 | 44,700 | 0 | 20,500 | 0 | 24,200 |
| 2024-04-19 | 0 | 39,300 | 0 | 17,800 | 0 | 21,500 |
| 2024-04-12 | 0 | 35,000 | 0 | 16,600 | 0 | 18,400 |
| 2024-04-05 | 0 | 27,200 | 0 | 10,700 | 0 | 16,500 |
| 2024-03-29 | 0 | 23,400 | 0 | 10,300 | 0 | 13,100 |
| 2024-03-22 | 0 | 29,500 | 0 | 7,300 | 0 | 22,200 |
| 2024-03-15 | 0 | 25,300 | 0 | 4,100 | 0 | 21,200 |
| 2024-03-08 | 0 | 27,200 | 0 | 6,600 | 0 | 20,600 |
| 2024-03-01 | 0 | 32,200 | 0 | 6,600 | 0 | 25,600 |
| 2024-02-22 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-02-16 | 0 | 27,400 | 0 | 5,800 | 0 | 21,600 |
| 2024-02-09 | 0 | 28,600 | 0 | 6,000 | 0 | 22,600 |
| 2024-02-02 | 0 | 28,100 | 0 | 4,600 | 0 | 23,500 |
| 2024-01-26 | 0 | 54,100 | 0 | 7,100 | 0 | 47,000 |
| 2024-01-19 | 0 | 60,900 | 0 | 6,300 | 0 | 54,600 |
| 2024-01-12 | 0 | 89,100 | 0 | 3,500 | 0 | 85,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9686 | 1 | 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-12-22 03:25:21 |
| 9686 | 2 | 免責事項 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:07 |
| 9686 | 2 | よくあるご質問 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:06 |
| 9686 | 2 | 株価情報 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:04 |
| 9686 | 2 | 株式・株主情報 ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:03 |
| 9686 | 2 | IRライブラリー ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:02 |
| 9686 | 2 | ディスクロージャーポリシー ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:01 |
| 9686 | 2 | コーポレート・ガバナンス ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:31:00 |
| 9686 | 2 | トップメッセージ ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:30:59 |
| 9686 | 2 | 株主還元（配当・株主優待） ｜ 東洋テック｜警備・ビルメンテナンス・セキュリティ対策 | 2024-06-18 22:30:58 |