| 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 | 1,784 | 1,784 | 1,764 | 1,770 | 3,400 | 4 | 100% | 99% | 85% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20250121 | 1,770 | 1,775 | 1,763 | 1,763 | 3,200 | -7 | 100% | 100% | 94% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20250122 | 1,771 | 1,774 | 1,766 | 1,774 | 1,700 | 11 | 101% | 100% | 53% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20250123 | 1,772 | 1,772 | 1,767 | 1,769 | 1,500 | -5 | 100% | 100% | 88% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20250124 | 1,773 | 1,775 | 1,769 | 1,771 | 3,600 | 2 | 100% | 100% | 240% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20250127 | 1,780 | 1,799 | 1,772 | 1,782 | 5,600 | 11 | 101% | 100% | 156% | ▲▲ | 101% | 102% | 103% | 99% | 103% |
| 20250128 | 1,782 | 1,811 | 1,780 | 1,808 | 6,000 | 26 | 101% | 101% | 107% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250129 | 1,810 | 1,810 | 1,800 | 1,810 | 3,500 | 2 | 100% | 100% | 58% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250130 | 1,810 | 1,816 | 1,801 | 1,815 | 4,100 | 5 | 100% | 100% | 117% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250131 | 1,821 | 1,823 | 1,812 | 1,819 | 4,400 | 4 | 100% | 100% | 107% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250203 | 1,820 | 1,825 | 1,816 | 1,822 | 3,500 | 3 | 100% | 100% | 80% | ▲▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250204 | 1,827 | 1,828 | 1,820 | 1,822 | 4,000 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 101% | 100% | 103% |
| 20250205 | 1,822 | 1,826 | 1,819 | 1,820 | 2,800 | -2 | 100% | 100% | 70% | ▼ | 100% | 101% | 101% | 100% | 103% |
| 20250206 | 1,821 | 1,830 | 1,820 | 1,830 | 3,500 | 10 | 101% | 100% | 125% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250207 | 1,837 | 1,837 | 1,826 | 1,832 | 2,300 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250210 | 1,832 | 1,847 | 1,825 | 1,832 | 7,600 | 0 | 100% | 100% | 330% | -- | 100% | 100% | 119% | 100% | 104% |
| 20250212 | 1,833 | 1,844 | 1,830 | 1,831 | 3,400 | -1 | 100% | 100% | 45% | ▼ | 99% | 98% | 117% | 100% | 104% |
| 20250213 | 1,858 | 1,858 | 1,837 | 1,837 | 10,700 | 6 | 100% | 99% | 315% | ▲ | 100% | 100% | 120% | 100% | 104% |
| 20250214 | 1,820 | 1,850 | 1,819 | 1,819 | 24,000 | -18 | 99% | 100% | 224% | ▼ | 100% | 100% | 119% | 99% | 103% |
| 20250217 | 1,827 | 1,846 | 1,822 | 1,830 | 6,500 | 11 | 101% | 100% | 27% | ▲ | 100% | 100% | 118% | 100% | 104% |
| 20250218 | 1,839 | 1,845 | 1,823 | 1,830 | 4,600 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 119% | 100% | 104% |
| 20250219 | 1,832 | 1,839 | 1,826 | 1,828 | 1,400 | -2 | 100% | 100% | 30% | ▼ | 100% | 100% | 119% | 100% | 103% |
| 20250220 | 1,833 | 1,837 | 1,822 | 1,826 | 2,100 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 121% | 99% | 103% |
| 20250225 | 1,821 | 1,833 | 1,815 | 1,818 | 3,300 | -8 | 100% | 100% | 157% | ▼▼▼ | 101% | 101% | 121% | 99% | 103% |
| 20250226 | 1,825 | 1,836 | 1,825 | 1,835 | 3,600 | 17 | 101% | 101% | 109% | ▲ | 100% | 100% | 120% | 100% | 103% |
| 20250227 | 1,830 | 1,840 | 1,830 | 1,838 | 1,500 | 3 | 100% | 100% | 42% | ▲▲ | 100% | 99% | 120% | 100% | 102% |
| 20250228 | 1,836 | 1,838 | 1,828 | 1,836 | 3,800 | -2 | 100% | 100% | 253% | ▼ | 100% | 99% | 119% | 100% | 101% |
| 20250303 | 1,845 | 1,845 | 1,836 | 1,836 | 3,200 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 120% | 100% | 101% |
| 20250304 | 1,836 | 1,851 | 1,830 | 1,830 | 7,100 | -6 | 100% | 100% | 222% | ▼ | 99% | 101% | 121% | 100% | 101% |
| 20250305 | 1,829 | 1,834 | 1,817 | 1,817 | 4,000 | -13 | 99% | 99% | 56% | ▼▼ | 100% | 120% | 121% | 99% | 100% |
| 20250306 | 1,817 | 1,833 | 1,817 | 1,818 | 2,200 | 1 | 100% | 100% | 55% | ▲ | 101% | 120% | 121% | 99% | 100% |
| 20250307 | 1,819 | 1,834 | 1,819 | 1,834 | 2,700 | 16 | 101% | 101% | 123% | ▲▲ | 100% | 117% | 119% | 100% | 101% |
| 20250310 | 1,843 | 1,848 | 1,827 | 1,843 | 4,400 | 9 | 100% | 100% | 163% | ▲▲▲ | 100% | 117% | 118% | 100% | 101% |
| 20250311 | 1,838 | 1,844 | 1,815 | 1,843 | 6,200 | 0 | 100% | 100% | 141% | -- | 97% | 96% | 97% | 100% | 101% |
| 20250312 | 2,233 | 2,241 | 2,152 | 2,175 | 258,600 | 332 | 118% | 97% | 4171% | ▲ | 99% | 99% | 98% | 100% | 120% |
| 20250313 | 2,170 | 2,170 | 2,110 | 2,146 | 76,600 | -29 | 99% | 99% | 30% | ▼ | 100% | 101% | 99% | 99% | 118% |
| 20250314 | 2,146 | 2,150 | 2,130 | 2,150 | 19,600 | 4 | 100% | 100% | 26% | ▲ | 100% | 103% | 98% | 99% | 118% |
| 20250317 | 2,150 | 2,160 | 2,140 | 2,153 | 15,900 | 3 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 95% | 99% | 118% |
| 20250318 | 2,153 | 2,158 | 2,143 | 2,154 | 7,900 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 94% | 99% | 119% |
| 20250319 | 2,150 | 2,160 | 2,150 | 2,156 | 7,100 | 2 | 100% | 100% | 90% | ▲▲▲▲ | 100% | 101% | 94% | 99% | 119% |
| 20250321 | 2,158 | 2,194 | 2,156 | 2,166 | 21,200 | 10 | 100% | 100% | 299% | ▲▲▲▲▲ | 102% | 100% | 93% | 100% | 119% |
| 20250324 | 2,166 | 2,207 | 2,166 | 2,204 | 26,900 | 38 | 102% | 102% | 127% | ▲▲▲▲▲▲ | 99% | 96% | 92% | 100% | 121% |
| 20250325 | 2,204 | 2,204 | 2,180 | 2,189 | 12,300 | -15 | 99% | 99% | 46% | ▼ | 100% | 97% | 92% | 99% | 120% |
| 20250326 | 2,188 | 2,188 | 2,162 | 2,178 | 11,600 | -11 | 99% | 100% | 94% | ▼▼ | 100% | 97% | 93% | 99% | 120% |
| 20250327 | 2,169 | 2,175 | 2,159 | 2,164 | 13,800 | -14 | 99% | 100% | 119% | ▼▼▼ | 101% | 99% | 97% | 98% | 119% |
| 20250328 | 2,080 | 2,130 | 2,080 | 2,111 | 11,300 | -53 | 98% | 101% | 82% | ▼▼▼▼ | 101% | 96% | 96% | 96% | 116% |
| 20250331 | 2,100 | 2,124 | 2,070 | 2,120 | 18,100 | 9 | 100% | 101% | 160% | ▲ | 99% | 93% | 94% | 96% | 117% |
| 20250401 | 2,120 | 2,120 | 2,090 | 2,100 | 6,300 | -20 | 99% | 99% | 35% | ▼ | 98% | 93% | 95% | 95% | 116% |
| 20250402 | 2,091 | 2,091 | 2,045 | 2,055 | 15,600 | -45 | 98% | 98% | 248% | ▼▼ | 100% | 97% | 98% | 93% | 113% |
| 20250403 | 2,029 | 2,041 | 1,980 | 2,020 | 33,400 | -35 | 98% | 100% | 214% | ▼▼▼ | 100% | 102% | 0% | 92% | 111% |
| 20250404 | 1,970 | 1,991 | 1,880 | 1,968 | 43,700 | -52 | 97% | 100% | 131% | ▼▼▼▼ | 102% | 106% | 0% | 89% | 107% |
| 20250408 | 1,900 | 1,980 | 1,890 | 1,939 | 33,800 | -29 | 99% | 102% | 77% | ▼▼▼▼▼ | 100% | 106% | 0% | 88% | 105% |
| 20250409 | 1,899 | 1,920 | 1,867 | 1,904 | 18,400 | -35 | 98% | 100% | 54% | ▼▼▼▼▼▼ | 97% | 100% | 0% | 86% | 103% |
| 20250410 | 2,024 | 2,027 | 1,946 | 1,971 | 23,900 | 67 | 104% | 97% | 130% | ▲ | 105% | 103% | 0% | 89% | 104% |
| 20250411 | 1,920 | 2,009 | 1,906 | 2,009 | 11,900 | 38 | 102% | 105% | 50% | ▲▲ | 100% | 98% | 0% | 91% | 106% |
| 20250414 | 2,020 | 2,020 | 1,990 | 2,018 | 16,200 | 9 | 100% | 100% | 136% | ▲▲▲ | 100% | 98% | 0% | 92% | 106% |
| 20250415 | 2,018 | 2,018 | 1,983 | 2,017 | 9,500 | -1 | 100% | 100% | 59% | ▼ | 98% | 0% | 0% | 92% | 106% |
| 20250416 | 2,017 | 2,017 | 1,961 | 1,974 | 12,900 | -43 | 98% | 98% | 136% | ▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 1,974 | 1,980 | 1,966 | 1,966 | 5,200 | -8 | 100% | 100% | 40% | ▼▼▼ | 99% | 0% | 0% | 89% | 103% |
| 20250418 | 1,997 | 1,997 | 1,971 | 1,986 | 2,700 | 20 | 101% | 99% | 52% | ▲ | % | % | % | 90% | 104% |
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 | 0 | 38,800 | 0 | 25,900 | 0 | 12,900 |
| 2025-04-04 | 0 | 66,500 | 0 | 48,700 | 0 | 17,800 |
| 2025-03-28 | 0 | 62,700 | 0 | 43,800 | 0 | 18,900 |
| 2025-03-21 | 0 | 64,400 | 0 | 42,200 | 0 | 22,200 |
| 2025-03-14 | 0 | 72,200 | 0 | 45,400 | 0 | 26,800 |
| 2025-03-07 | 0 | 43,800 | 0 | 31,600 | 0 | 12,200 |
| 2025-02-28 | 0 | 46,100 | 0 | 31,400 | 0 | 14,700 |
| 2025-02-21 | 0 | 46,000 | 0 | 30,400 | 0 | 15,600 |
| 2025-02-14 | 0 | 54,100 | 0 | 32,300 | 0 | 21,800 |
| 2025-02-07 | 0 | 54,800 | 0 | 32,000 | 0 | 22,800 |
| 2025-01-31 | 0 | 53,500 | 0 | 32,300 | 0 | 21,200 |
| 2025-01-24 | 0 | 54,400 | 0 | 32,100 | 0 | 22,300 |
| 2025-01-17 | 0 | 58,100 | 0 | 36,400 | 0 | 21,700 |
| 2025-01-10 | 0 | 56,500 | 0 | 35,700 | 0 | 20,800 |
| 2024-12-27 | 0 | 55,700 | 0 | 35,900 | 0 | 19,800 |
| 2024-12-20 | 0 | 48,000 | 0 | 27,500 | 0 | 20,500 |
| 2024-12-13 | 0 | 46,000 | 0 | 26,300 | 0 | 19,700 |
| 2024-12-06 | 0 | 48,200 | 0 | 27,100 | 0 | 21,100 |
| 2024-11-29 | 0 | 48,200 | 0 | 27,300 | 0 | 20,900 |
| 2024-11-22 | 0 | 47,600 | 0 | 24,100 | 0 | 23,500 |
| 2024-11-15 | 0 | 48,500 | 0 | 25,100 | 0 | 23,400 |
| 2024-11-08 | 0 | 42,200 | 0 | 20,900 | 0 | 21,300 |
| 2024-11-01 | 0 | 41,900 | 0 | 20,700 | 0 | 21,200 |
| 2024-10-25 | 0 | 42,300 | 0 | 20,700 | 0 | 21,600 |
| 2024-10-18 | 0 | 41,400 | 0 | 20,500 | 0 | 20,900 |
| 2024-10-11 | 0 | 45,700 | 0 | 23,500 | 0 | 22,200 |
| 2024-10-04 | 0 | 42,100 | 0 | 25,400 | 0 | 16,700 |
| 2024-09-27 | 0 | 37,100 | 0 | 22,200 | 0 | 14,900 |
| 2024-09-20 | 0 | 37,600 | 0 | 22,200 | 0 | 15,400 |
| 2024-09-13 | 0 | 41,600 | 0 | 22,000 | 0 | 19,600 |
| 2024-09-06 | 0 | 41,700 | 0 | 22,300 | 0 | 19,400 |
| 2024-08-30 | 0 | 42,000 | 0 | 23,200 | 0 | 18,800 |
| 2024-08-23 | 0 | 47,300 | 0 | 23,900 | 0 | 23,400 |
| 2024-08-16 | 0 | 41,800 | 0 | 25,500 | 0 | 16,300 |
| 2024-08-09 | 0 | 45,800 | 0 | 25,700 | 0 | 20,100 |
| 2024-08-02 | 0 | 85,700 | 0 | 53,000 | 0 | 32,700 |
| 2024-07-26 | 0 | 99,500 | 0 | 62,500 | 0 | 37,000 |
| 2024-07-19 | 0 | 106,900 | 0 | 67,400 | 0 | 39,500 |
| 2024-07-12 | 0 | 111,600 | 0 | 68,300 | 0 | 43,300 |
| 2024-07-05 | 0 | 107,500 | 0 | 66,400 | 0 | 41,100 |
| 2024-06-28 | 0 | 99,600 | 0 | 69,900 | 0 | 29,700 |
| 2024-06-21 | 0 | 101,100 | 0 | 71,500 | 0 | 29,600 |
| 2024-06-14 | 0 | 134,900 | 0 | 102,400 | 0 | 32,500 |
| 2024-06-07 | 0 | 138,700 | 0 | 99,100 | 0 | 39,600 |
| 2024-05-31 | 0 | 137,100 | 0 | 96,200 | 0 | 40,900 |
| 2024-05-24 | 0 | 228,800 | 0 | 192,700 | 0 | 36,100 |
| 2024-05-17 | 0 | 204,300 | 0 | 167,200 | 0 | 37,100 |
| 2024-05-10 | 0 | 73,400 | 0 | 36,500 | 0 | 36,900 |
| 2024-05-02 | 0 | 73,200 | 0 | 36,100 | 0 | 37,100 |
| 2024-04-26 | 0 | 71,600 | 0 | 35,200 | 0 | 36,400 |
| 2024-04-19 | 0 | 70,700 | 0 | 33,600 | 0 | 37,100 |
| 2024-04-12 | 0 | 67,100 | 0 | 33,400 | 0 | 33,700 |
| 2024-04-05 | 0 | 65,600 | 0 | 30,400 | 0 | 35,200 |
| 2024-03-29 | 0 | 63,600 | 0 | 29,800 | 0 | 33,800 |
| 2024-03-22 | 0 | 68,800 | 0 | 34,400 | 0 | 34,400 |
| 2024-03-15 | 0 | 68,100 | 0 | 30,100 | 0 | 38,000 |
| 2024-03-08 | 0 | 67,900 | 0 | 28,400 | 0 | 39,500 |
| 2024-03-01 | 0 | 73,800 | 0 | 28,200 | 0 | 45,600 |
| 2024-02-22 | 0 | 75,800 | 0 | 29,700 | 0 | 46,100 |
| 2024-02-16 | 0 | 77,200 | 0 | 30,300 | 0 | 46,900 |
| 2024-02-09 | 0 | 64,300 | 0 | 28,100 | 0 | 36,200 |
| 2024-02-02 | 0 | 64,500 | 0 | 28,100 | 0 | 36,400 |
| 2024-01-26 | 0 | 63,700 | 0 | 27,400 | 0 | 36,300 |
| 2024-01-19 | 0 | 56,300 | 0 | 26,500 | 0 | 29,800 |
| 2024-01-12 | 0 | 55,900 | 0 | 25,600 | 0 | 30,300 |
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 |
|---|---|---|---|
| 9761 | 1 | 東海リース | 2025-04-19 20:22:04 |
| 9761 | 2 | 当社取締役会の実効性に関する評価結果の概要について | 2024-06-24 19:47:17 |
| 9761 | 2 | 「第56回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 21:55:26 |
| 9761 | 2 | 電子公告 ｜ 東海リース | 2024-06-15 05:46:09 |
| 9761 | 2 | IRカレンダー ｜ 東海リース | 2024-06-15 05:46:07 |
| 9761 | 2 | 株主通信 ｜ 東海リース | 2024-06-15 05:46:05 |
| 9761 | 2 | 株主総会 ｜ 東海リース | 2024-06-15 05:46:03 |
| 9761 | 2 | 有価証券報告書 ｜ 東海リース | 2024-06-15 05:46:01 |
| 9761 | 2 | 決算短信 ｜ 東海リース | 2024-06-15 05:45:59 |
| 9761 | 2 | メッセージ ｜ 東海リース | 2024-06-15 05:45:57 |