| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,154 | 1,166 | 1,152 | 1,154 | 3,300 | -3 | 100% | 100% | 92% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20250311 | 1,151 | 1,159 | 1,150 | 1,153 | 1,300 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 102% | 100% | 97% | 101% |
| 20250312 | 1,154 | 1,162 | 1,151 | 1,151 | 2,900 | -2 | 100% | 100% | 223% | ▼▼▼ | 100% | 102% | 98% | 97% | 100% |
| 20250313 | 1,150 | 1,164 | 1,150 | 1,152 | 4,700 | 1 | 100% | 100% | 162% | ▲ | 101% | 102% | 96% | 97% | 101% |
| 20250314 | 1,152 | 1,216 | 1,150 | 1,168 | 58,900 | 16 | 101% | 101% | 1253% | ▲▲ | 100% | 100% | 94% | 100% | 102% |
| 20250317 | 1,176 | 1,176 | 1,160 | 1,175 | 16,300 | 7 | 101% | 100% | 28% | ▲▲▲ | 100% | 99% | 93% | 100% | 103% |
| 20250318 | 1,176 | 1,186 | 1,165 | 1,175 | 7,600 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 92% | 100% | 103% |
| 20250319 | 1,169 | 1,173 | 1,164 | 1,167 | 4,700 | -8 | 99% | 100% | 62% | ▼ | 101% | 100% | 93% | 99% | 102% |
| 20250321 | 1,162 | 1,171 | 1,162 | 1,171 | 6,200 | 4 | 100% | 101% | 132% | ▲ | 100% | 98% | 92% | 100% | 102% |
| 20250324 | 1,171 | 1,174 | 1,160 | 1,166 | 5,600 | -5 | 100% | 100% | 90% | ▼ | 100% | 97% | 92% | 99% | 102% |
| 20250325 | 1,166 | 1,175 | 1,165 | 1,165 | 6,600 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 96% | 93% | 99% | 101% |
| 20250326 | 1,161 | 1,163 | 1,152 | 1,157 | 7,300 | -8 | 99% | 100% | 111% | ▼▼▼ | 100% | 96% | 93% | 98% | 101% |
| 20250327 | 1,157 | 1,158 | 1,151 | 1,153 | 7,300 | -4 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 95% | 94% | 98% | 100% |
| 20250328 | 1,145 | 1,150 | 1,087 | 1,128 | 23,200 | -25 | 98% | 99% | 318% | ▼▼▼▼▼ | 97% | 94% | 94% | 96% | 100% |
| 20250331 | 1,142 | 1,142 | 1,105 | 1,105 | 16,000 | -23 | 98% | 97% | 69% | ▼▼▼▼▼▼ | 100% | 94% | 97% | 94% | 100% |
| 20250401 | 1,109 | 1,129 | 1,107 | 1,109 | 8,900 | 4 | 100% | 100% | 56% | ▲ | 98% | 92% | 97% | 94% | 100% |
| 20250402 | 1,110 | 1,118 | 1,087 | 1,091 | 5,800 | -18 | 98% | 98% | 65% | ▼ | 100% | 94% | 100% | 93% | 100% |
| 20250403 | 1,080 | 1,100 | 1,072 | 1,075 | 13,300 | -16 | 99% | 100% | 229% | ▼▼ | 98% | 96% | 102% | 91% | 100% |
| 20250404 | 1,060 | 1,066 | 1,025 | 1,043 | 27,300 | -32 | 97% | 98% | 205% | ▼▼▼ | 102% | 103% | 108% | 89% | 100% |
| 20250408 | 1,000 | 1,031 | 1,000 | 1,020 | 9,300 | -23 | 98% | 102% | 34% | ▼▼▼▼ | 98% | 105% | 107% | 87% | 100% |
| 20250409 | 1,005 | 1,013 | 977 | 983 | 15,100 | -37 | 96% | 98% | 162% | ▼▼▼▼▼ | 99% | 104% | 105% | 84% | 100% |
| 20250410 | 1,031 | 1,032 | 1,002 | 1,016 | 10,800 | 33 | 103% | 99% | 72% | ▲ | 101% | 107% | 108% | 86% | 103% |
| 20250411 | 1,002 | 1,024 | 1,002 | 1,014 | 6,800 | -2 | 100% | 101% | 63% | ▼ | 101% | 104% | 106% | 86% | 103% |
| 20250414 | 1,022 | 1,048 | 1,022 | 1,033 | 6,300 | 19 | 102% | 101% | 93% | ▲ | 102% | 102% | 105% | 88% | 105% |
| 20250415 | 1,036 | 1,063 | 1,036 | 1,052 | 6,500 | 19 | 102% | 102% | 103% | ▲▲ | 101% | 100% | 102% | 90% | 107% |
| 20250416 | 1,061 | 1,077 | 1,061 | 1,075 | 5,700 | 23 | 102% | 101% | 88% | ▲▲▲ | 98% | 98% | 101% | 91% | 109% |
| 20250417 | 1,076 | 1,077 | 1,050 | 1,050 | 5,300 | -25 | 98% | 98% | 93% | ▼ | 100% | 100% | 104% | 90% | 107% |
| 20250418 | 1,057 | 1,073 | 1,055 | 1,058 | 3,400 | 8 | 101% | 100% | 64% | ▲ | 100% | 101% | 104% | 90% | 108% |
| 20250421 | 1,056 | 1,073 | 1,056 | 1,059 | 3,200 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 101% | 107% | 91% | 108% |
| 20250422 | 1,058 | 1,067 | 1,055 | 1,055 | 3,600 | -4 | 100% | 100% | 113% | ▼ | 98% | 100% | 106% | 91% | 107% |
| 20250423 | 1,076 | 1,076 | 1,047 | 1,053 | 6,900 | -2 | 100% | 98% | 192% | ▼▼ | 99% | 101% | 107% | 91% | 107% |
| 20250424 | 1,063 | 1,063 | 1,053 | 1,056 | 3,600 | 3 | 100% | 99% | 52% | ▲ | 100% | 100% | 107% | 92% | 107% |
| 20250425 | 1,065 | 1,069 | 1,062 | 1,069 | 1,500 | 13 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 107% | 95% | 109% |
| 20250428 | 1,069 | 1,078 | 1,065 | 1,071 | 4,500 | 2 | 100% | 100% | 300% | ▲▲▲ | 100% | 100% | 106% | 97% | 109% |
| 20250430 | 1,076 | 1,090 | 1,070 | 1,076 | 12,200 | 5 | 100% | 100% | 271% | ▲▲▲▲ | 100% | 101% | 107% | 97% | 109% |
| 20250501 | 1,068 | 1,084 | 1,064 | 1,070 | 8,500 | -6 | 99% | 100% | 70% | ▼ | 99% | 100% | 106% | 98% | 109% |
| 20250502 | 1,083 | 1,083 | 1,070 | 1,070 | 3,700 | 0 | 100% | 99% | 44% | -- | 100% | 101% | 108% | 99% | 109% |
| 20250507 | 1,071 | 1,081 | 1,071 | 1,072 | 4,100 | 2 | 100% | 100% | 111% | ▲ | 100% | 101% | 108% | 100% | 109% |
| 20250508 | 1,071 | 1,081 | 1,071 | 1,074 | 4,000 | 2 | 100% | 100% | 98% | ▲▲ | 100% | 97% | 107% | 100% | 109% |
| 20250509 | 1,082 | 1,084 | 1,074 | 1,080 | 4,500 | 6 | 101% | 100% | 113% | ▲▲▲ | 100% | 97% | 107% | 100% | 110% |
| 20250512 | 1,085 | 1,098 | 1,082 | 1,085 | 6,600 | 5 | 100% | 100% | 147% | ▲▲▲▲ | 99% | 100% | 106% | 100% | 107% |
| 20250513 | 1,095 | 1,100 | 1,077 | 1,085 | 10,300 | 0 | 100% | 99% | 156% | -- | 96% | 101% | 106% | 100% | 107% |
| 20250514 | 1,091 | 1,127 | 1,050 | 1,052 | 35,800 | -33 | 97% | 96% | 348% | ▼ | 98% | 107% | 111% | 97% | 102% |
| 20250515 | 1,041 | 1,049 | 1,017 | 1,023 | 19,200 | -29 | 97% | 98% | 54% | ▼▼ | 103% | 110% | 113% | 94% | 100% |
| 20250516 | 1,023 | 1,063 | 1,023 | 1,050 | 10,800 | 27 | 103% | 103% | 56% | ▲ | 103% | 107% | 109% | 97% | 103% |
| 20250519 | 1,065 | 1,100 | 1,057 | 1,099 | 11,800 | 49 | 105% | 103% | 109% | ▲▲ | 99% | 102% | 104% | 100% | 107% |
| 20250520 | 1,116 | 1,116 | 1,101 | 1,101 | 5,300 | 2 | 100% | 99% | 45% | ▲▲▲ | 102% | 103% | 106% | 100% | 108% |
| 20250521 | 1,099 | 1,119 | 1,099 | 1,119 | 7,000 | 18 | 102% | 102% | 132% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 109% |
| 20250522 | 1,116 | 1,132 | 1,113 | 1,128 | 2,500 | 9 | 101% | 101% | 36% | ▲▲▲▲▲ | 101% | 101% | 103% | 100% | 110% |
| 20250523 | 1,128 | 1,140 | 1,128 | 1,139 | 4,700 | 11 | 101% | 101% | 188% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20250526 | 1,139 | 1,149 | 1,130 | 1,135 | 3,100 | -4 | 100% | 100% | 66% | ▼ | 99% | 100% | 0% | 100% | 111% |
| 20250527 | 1,144 | 1,144 | 1,137 | 1,137 | 1,100 | 2 | 100% | 99% | 35% | ▲ | 100% | 101% | 0% | 100% | 111% |
| 20250528 | 1,145 | 1,149 | 1,140 | 1,142 | 8,600 | 5 | 100% | 100% | 782% | ▲▲ | 101% | 102% | 0% | 100% | 112% |
| 20250529 | 1,128 | 1,145 | 1,126 | 1,137 | 2,900 | -5 | 100% | 101% | 34% | ▼ | 101% | 101% | 0% | 100% | 111% |
| 20250530 | 1,138 | 1,148 | 1,130 | 1,148 | 3,700 | 11 | 101% | 101% | 128% | ▲ | 100% | 101% | 0% | 100% | 112% |
| 20250602 | 1,149 | 1,152 | 1,141 | 1,146 | 1,200 | -2 | 100% | 100% | 32% | ▼ | 101% | 101% | 0% | 100% | 112% |
| 20250603 | 1,148 | 1,156 | 1,144 | 1,156 | 3,500 | 10 | 101% | 101% | 292% | ▲ | 100% | 0% | 0% | 100% | 113% |
| 20250604 | 1,158 | 1,158 | 1,141 | 1,153 | 2,000 | -3 | 100% | 100% | 57% | ▼ | 100% | 0% | 0% | 100% | 113% |
| 20250605 | 1,153 | 1,154 | 1,144 | 1,154 | 1,100 | 1 | 100% | 100% | 55% | ▲ | 101% | 0% | 0% | 100% | 113% |
| 20250606 | 1,143 | 1,160 | 1,142 | 1,160 | 7,000 | 6 | 101% | 101% | 636% | ▲▲ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 139,800 | 0 | 113,500 | 0 | 26,300 |
| 2025-05-23 | 0 | 137,700 | 0 | 112,300 | 0 | 25,400 |
| 2025-05-16 | 0 | 141,200 | 0 | 113,300 | 0 | 27,900 |
| 2025-05-09 | 0 | 133,500 | 0 | 110,000 | 0 | 23,500 |
| 2025-05-02 | 0 | 135,400 | 0 | 109,900 | 0 | 25,500 |
| 2025-04-25 | 0 | 133,500 | 0 | 110,000 | 0 | 23,500 |
| 2025-04-18 | 0 | 131,200 | 0 | 109,900 | 0 | 21,300 |
| 2025-04-11 | 0 | 133,900 | 0 | 110,700 | 0 | 23,200 |
| 2025-04-04 | 0 | 143,600 | 0 | 119,300 | 0 | 24,300 |
| 2025-03-28 | 0 | 145,600 | 0 | 120,900 | 0 | 24,700 |
| 2025-03-21 | 0 | 140,900 | 0 | 116,100 | 0 | 24,800 |
| 2025-03-14 | 0 | 147,200 | 0 | 117,500 | 0 | 29,700 |
| 2025-03-07 | 0 | 147,200 | 0 | 122,600 | 0 | 24,600 |
| 2025-02-28 | 0 | 145,800 | 0 | 122,700 | 0 | 23,100 |
| 2025-02-21 | 0 | 147,400 | 0 | 122,800 | 0 | 24,600 |
| 2025-02-14 | 0 | 147,600 | 0 | 122,800 | 0 | 24,800 |
| 2025-02-07 | 0 | 149,600 | 0 | 124,600 | 0 | 25,000 |
| 2025-01-31 | 0 | 138,900 | 0 | 121,300 | 0 | 17,600 |
| 2025-01-24 | 0 | 137,700 | 0 | 121,200 | 0 | 16,500 |
| 2025-01-17 | 0 | 136,300 | 0 | 121,100 | 0 | 15,200 |
| 2025-01-10 | 0 | 136,600 | 0 | 121,200 | 0 | 15,400 |
| 2024-12-27 | 0 | 136,800 | 0 | 121,000 | 0 | 15,800 |
| 2024-12-20 | 0 | 141,300 | 0 | 122,700 | 0 | 18,600 |
| 2024-12-13 | 0 | 140,400 | 0 | 122,600 | 0 | 17,800 |
| 2024-12-06 | 0 | 140,400 | 0 | 122,500 | 0 | 17,900 |
| 2024-11-29 | 0 | 139,900 | 0 | 122,100 | 0 | 17,800 |
| 2024-11-22 | 0 | 136,200 | 0 | 118,800 | 0 | 17,400 |
| 2024-11-15 | 0 | 137,900 | 0 | 120,100 | 0 | 17,800 |
| 2024-11-08 | 0 | 137,800 | 0 | 118,200 | 0 | 19,600 |
| 2024-11-01 | 0 | 129,900 | 0 | 116,100 | 0 | 13,800 |
| 2024-10-25 | 0 | 129,700 | 0 | 115,600 | 0 | 14,100 |
| 2024-10-18 | 0 | 130,100 | 0 | 115,500 | 0 | 14,600 |
| 2024-10-11 | 0 | 129,500 | 0 | 114,600 | 0 | 14,900 |
| 2024-10-04 | 0 | 130,500 | 0 | 114,600 | 0 | 15,900 |
| 2024-09-27 | 0 | 133,000 | 0 | 117,100 | 0 | 15,900 |
| 2024-09-20 | 0 | 133,700 | 0 | 117,000 | 0 | 16,700 |
| 2024-09-13 | 0 | 133,000 | 0 | 116,800 | 0 | 16,200 |
| 2024-09-06 | 0 | 132,800 | 0 | 116,700 | 0 | 16,100 |
| 2024-08-30 | 0 | 173,000 | 0 | 116,500 | 0 | 56,500 |
| 2024-08-23 | 0 | 173,100 | 0 | 116,500 | 0 | 56,600 |
| 2024-08-16 | 0 | 173,700 | 0 | 117,400 | 0 | 56,300 |
| 2024-08-09 | 0 | 174,800 | 0 | 117,000 | 0 | 57,800 |
| 2024-08-02 | 0 | 177,300 | 0 | 118,900 | 0 | 58,400 |
| 2024-07-26 | 0 | 178,000 | 0 | 119,000 | 0 | 59,000 |
| 2024-07-19 | 0 | 178,000 | 0 | 119,900 | 0 | 58,100 |
| 2024-07-12 | 0 | 177,300 | 0 | 119,400 | 0 | 57,900 |
| 2024-07-05 | 0 | 177,400 | 0 | 119,400 | 0 | 58,000 |
| 2024-06-28 | 0 | 173,700 | 0 | 118,900 | 0 | 54,800 |
| 2024-06-21 | 0 | 173,500 | 0 | 118,800 | 0 | 54,700 |
| 2024-06-14 | 0 | 173,500 | 0 | 118,900 | 0 | 54,600 |
| 2024-06-07 | 0 | 177,300 | 0 | 122,500 | 0 | 54,800 |
| 2024-05-31 | 0 | 176,800 | 0 | 122,300 | 0 | 54,500 |
| 2024-05-24 | 0 | 179,800 | 0 | 123,800 | 0 | 56,000 |
| 2024-05-17 | 0 | 180,300 | 0 | 124,800 | 0 | 55,500 |
| 2024-05-10 | 0 | 183,400 | 0 | 126,600 | 0 | 56,800 |
| 2024-05-02 | 0 | 181,200 | 0 | 125,700 | 0 | 55,500 |
| 2024-04-26 | 0 | 181,500 | 0 | 125,700 | 0 | 55,800 |
| 2024-04-19 | 0 | 181,800 | 0 | 125,800 | 0 | 56,000 |
| 2024-04-12 | 0 | 181,300 | 0 | 125,700 | 0 | 55,600 |
| 2024-04-05 | 0 | 181,500 | 0 | 125,800 | 0 | 55,700 |
| 2024-03-29 | 0 | 142,300 | 0 | 125,900 | 0 | 16,400 |
| 2024-03-22 | 0 | 144,200 | 0 | 126,300 | 0 | 17,900 |
| 2024-03-15 | 0 | 142,600 | 0 | 126,300 | 0 | 16,300 |
| 2024-03-08 | 0 | 143,500 | 0 | 126,800 | 0 | 16,700 |
| 2024-03-01 | 0 | 146,200 | 0 | 126,800 | 0 | 19,400 |
| 2024-02-22 | 0 | 147,200 | 0 | 127,000 | 0 | 20,200 |
| 2024-02-16 | 0 | 147,700 | 0 | 127,100 | 0 | 20,600 |
| 2024-02-09 | 0 | 146,700 | 0 | 125,800 | 0 | 20,900 |
| 2024-02-02 | 0 | 145,700 | 0 | 125,600 | 0 | 20,100 |
| 2024-01-26 | 0 | 147,800 | 0 | 126,000 | 0 | 21,800 |
| 2024-01-19 | 0 | 165,100 | 0 | 142,100 | 0 | 23,000 |
| 2024-01-12 | 0 | 165,500 | 0 | 145,700 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:15 | テノックス | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250514 | 15:15 | テノックス | 組織変更ならびに取締役・執行役員および重要人事の異動に関するお知らせ |
| 20250514 | 15:15 | テノックス | 定款一部変更および補欠監査等委員選任に関するお知らせ |
| 20250314 | 15:15 | テノックス | 業績予想の修正および配当予想の修正（増配）に関するお知らせ |
| 20250207 | 15:15 | テノックス | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:15 | テノックス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:15 | テノックス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | テノックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | テノックス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:15 | テノックス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:15 | テノックス | 取締役および執行役員の異動に関するお知らせ |
| 20240510 | 15:15 | テノックス | 中期経営計画（2024-2026年度）の策定に関するお知らせ |
| 20240510 | 15:15 | テノックス | 資本コストや株価を意識した経営の実現に向けて |
| 20240315 | 15:00 | テノックス | 代表取締役の異動に関するお知らせ |
| 20240315 | 15:00 | テノックス | 組織変更ならびに執行役員および部長職人事に関するお知らせ |
| 20240209 | 15:15 | テノックス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:15 | テノックス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VLCA | 350 | 2025-04-14 15:49 | 株式会社テノックス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1905 | 1 | 株式会社テノックス | 基礎工事で土木・建築構造物を支えるテノックスのソリューション | 2025-06-06 16:21:10 |
| 1905 | 2 | 株主通信発送の廃止について | 株式会社テノックス | 2024-06-26 22:10:44 |
| 1905 | 2 | IRニュース | Page 19 of 19 | 株式会社テノックス | 2024-06-18 10:48:15 |
| 1905 | 2 | IRニュース | Page 6 of 19 | 株式会社テノックス | 2024-06-18 10:48:14 |
| 1905 | 2 | IRニュース | Page 5 of 19 | 株式会社テノックス | 2024-06-18 10:48:13 |
| 1905 | 2 | IRニュース | Page 4 of 19 | 株式会社テノックス | 2024-06-18 10:48:11 |
| 1905 | 2 | IRニュース | Page 3 of 19 | 株式会社テノックス | 2024-06-18 10:48:10 |
| 1905 | 2 | IRニュース | Page 2 of 19 | 株式会社テノックス | 2024-06-18 10:48:09 |
| 1905 | 2 | 「2023年度 全上場企業ホームページ充実度ランキング」の優良サイトに選ばれました | 株式会社テノックス | 2024-06-18 10:48:08 |
| 1905 | 2 | 経営 | 株式会社テノックス | 2024-06-18 10:48:06 |