| 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 | 467 | 479 | 455 | 473 | 781,500 | -2 | 100% | 101% | 69% | ▼▼▼▼ | 97% | 97% | 103% | 93% | 115% |
| 20240726 | 480 | 482 | 465 | 466 | 572,200 | -7 | 99% | 97% | 73% | ▼▼▼▼▼ | 99% | 94% | 110% | 91% | 114% |
| 20240729 | 473 | 479 | 463 | 466 | 371,500 | 0 | 100% | 99% | 65% | -- | 100% | 91% | 111% | 91% | 114% |
| 20240730 | 467 | 472 | 463 | 467 | 325,700 | 1 | 100% | 100% | 88% | ▲ | 100% | 90% | 111% | 92% | 114% |
| 20240731 | 465 | 466 | 448 | 464 | 494,800 | -3 | 99% | 100% | 152% | ▼ | 97% | 95% | 113% | 91% | 113% |
| 20240801 | 457 | 460 | 437 | 443 | 576,300 | -21 | 95% | 97% | 116% | ▼▼ | 99% | 102% | 121% | 87% | 108% |
| 20240802 | 428 | 435 | 419 | 424 | 731,800 | -19 | 96% | 99% | 127% | ▼▼▼ | 99% | 106% | 125% | 83% | 103% |
| 20240805 | 415 | 435 | 401 | 411 | 1,223,900 | -13 | 97% | 99% | 167% | ▼▼▼▼ | 97% | 101% | 121% | 81% | 100% |
| 20240806 | 435 | 438 | 412 | 420 | 556,000 | 9 | 102% | 97% | 45% | ▲ | 104% | 113% | 126% | 82% | 102% |
| 20240807 | 419 | 441 | 418 | 436 | 345,200 | 16 | 104% | 104% | 62% | ▲▲ | 97% | 107% | 119% | 85% | 106% |
| 20240808 | 442 | 444 | 428 | 430 | 209,800 | -6 | 99% | 97% | 61% | ▼ | 100% | 108% | 128% | 84% | 105% |
| 20240809 | 438 | 445 | 433 | 439 | 318,800 | 9 | 102% | 100% | 152% | ▲ | 96% | 104% | 125% | 86% | 107% |
| 20240813 | 447 | 447 | 428 | 429 | 707,200 | -10 | 98% | 96% | 222% | ▼ | 103% | 101% | 122% | 84% | 104% |
| 20240814 | 460 | 486 | 458 | 473 | 2,079,400 | 44 | 110% | 103% | 294% | ▲ | 100% | 105% | 119% | 93% | 115% |
| 20240815 | 472 | 477 | 462 | 472 | 606,600 | -1 | 100% | 100% | 29% | ▼ | 97% | 104% | 117% | 93% | 115% |
| 20240816 | 477 | 477 | 452 | 464 | 735,200 | -8 | 98% | 97% | 121% | ▼▼ | 98% | 107% | 121% | 91% | 113% |
| 20240819 | 464 | 470 | 457 | 457 | 399,800 | -7 | 98% | 98% | 54% | ▼▼▼ | 101% | 113% | 122% | 91% | 111% |
| 20240820 | 458 | 466 | 455 | 464 | 294,100 | 7 | 102% | 101% | 74% | ▲ | 107% | 113% | 122% | 96% | 113% |
| 20240821 | 460 | 494 | 457 | 494 | 808,400 | 30 | 106% | 107% | 275% | ▲▲ | 99% | 102% | 115% | 100% | 120% |
| 20240822 | 500 | 509 | 490 | 496 | 749,800 | 2 | 100% | 99% | 93% | ▲▲▲ | 99% | 103% | 116% | 100% | 121% |
| 20240823 | 495 | 505 | 486 | 491 | 583,600 | -5 | 99% | 99% | 78% | ▼ | 105% | 103% | 119% | 99% | 119% |
| 20240826 | 495 | 522 | 494 | 518 | 1,060,000 | 27 | 105% | 105% | 182% | ▲ | 99% | 98% | 115% | 100% | 126% |
| 20240827 | 516 | 517 | 504 | 511 | 531,900 | -7 | 99% | 99% | 50% | ▼ | 98% | 103% | 116% | 99% | 124% |
| 20240828 | 511 | 522 | 495 | 501 | 671,500 | -10 | 98% | 98% | 126% | ▼▼ | 101% | 105% | 124% | 97% | 122% |
| 20240829 | 504 | 509 | 496 | 509 | 283,200 | 8 | 102% | 101% | 42% | ▲ | 98% | 102% | 123% | 98% | 124% |
| 20240830 | 510 | 511 | 492 | 498 | 468,900 | -11 | 98% | 98% | 166% | ▼ | 102% | 113% | 129% | 96% | 121% |
| 20240902 | 497 | 511 | 488 | 506 | 662,800 | 8 | 102% | 102% | 141% | ▲ | 104% | 110% | 126% | 98% | 123% |
| 20240903 | 509 | 532 | 504 | 527 | 1,218,400 | 21 | 104% | 104% | 184% | ▲▲ | 103% | 106% | 127% | 100% | 125% |
| 20240904 | 507 | 529 | 506 | 520 | 682,100 | -7 | 99% | 103% | 56% | ▼ | 102% | 105% | 126% | 99% | 121% |
| 20240905 | 510 | 525 | 505 | 519 | 526,300 | -1 | 100% | 102% | 77% | ▼▼ | 107% | 99% | 123% | 98% | 121% |
| 20240906 | 523 | 565 | 523 | 560 | 2,165,300 | 41 | 108% | 107% | 411% | ▲ | 98% | 99% | 117% | 100% | 131% |
| 20240909 | 547 | 556 | 527 | 535 | 1,042,100 | -25 | 96% | 98% | 48% | ▼ | 100% | 102% | 120% | 96% | 125% |
| 20240910 | 537 | 548 | 528 | 535 | 681,400 | 0 | 100% | 100% | 65% | -- | 96% | 104% | 121% | 96% | 117% |
| 20240911 | 531 | 532 | 505 | 512 | 847,500 | -23 | 96% | 96% | 124% | ▼ | 100% | 111% | 123% | 91% | 112% |
| 20240912 | 520 | 523 | 514 | 519 | 225,900 | 7 | 101% | 100% | 27% | ▲ | 104% | 111% | 123% | 93% | 114% |
| 20240913 | 521 | 543 | 519 | 541 | 572,900 | 22 | 104% | 104% | 254% | ▲▲ | 101% | 108% | 116% | 97% | 118% |
| 20240917 | 545 | 554 | 535 | 550 | 677,400 | 9 | 102% | 101% | 118% | ▲▲▲ | 99% | 107% | 114% | 98% | 119% |
| 20240918 | 552 | 563 | 540 | 546 | 502,100 | -4 | 99% | 99% | 74% | ▼ | 105% | 105% | 115% | 98% | 111% |
| 20240919 | 551 | 579 | 551 | 576 | 1,168,700 | 30 | 105% | 105% | 233% | ▲ | 98% | 108% | 106% | 100% | 117% |
| 20240920 | 583 | 584 | 560 | 571 | 988,400 | -5 | 99% | 98% | 85% | ▼ | 102% | 108% | 97% | 99% | 116% |
| 20240924 | 580 | 599 | 572 | 591 | 1,357,000 | 20 | 104% | 102% | 137% | ▲ | 97% | 108% | 93% | 100% | 119% |
| 20240925 | 596 | 602 | 575 | 581 | 1,129,000 | -10 | 98% | 97% | 83% | ▼ | 98% | 110% | 95% | 98% | 117% |
| 20240926 | 586 | 588 | 561 | 573 | 704,100 | -8 | 99% | 98% | 62% | ▼▼ | 109% | 107% | 97% | 97% | 115% |
| 20240927 | 574 | 629 | 566 | 627 | 1,800,900 | 54 | 109% | 109% | 256% | ▲ | 100% | 103% | 89% | 100% | 126% |
| 20240930 | 611 | 621 | 601 | 609 | 900,900 | -18 | 97% | 100% | 50% | ▼ | 104% | 103% | 88% | 97% | 122% |
| 20241001 | 615 | 653 | 605 | 642 | 1,336,100 | 33 | 105% | 104% | 148% | ▲ | 96% | 96% | 84% | 100% | 127% |
| 20241002 | 640 | 642 | 610 | 615 | 1,037,000 | -27 | 96% | 96% | 78% | ▼ | 98% | 90% | 84% | 96% | 120% |
| 20241003 | 625 | 636 | 605 | 612 | 814,300 | -3 | 100% | 98% | 79% | ▼▼ | 103% | 89% | 85% | 95% | 120% |
| 20241004 | 611 | 647 | 610 | 632 | 1,388,100 | 20 | 103% | 103% | 170% | ▲ | 96% | 86% | 81% | 98% | 123% |
| 20241007 | 642 | 642 | 615 | 617 | 1,194,100 | -15 | 98% | 96% | 86% | ▼ | 92% | 91% | 0% | 96% | 121% |
| 20241008 | 608 | 614 | 554 | 561 | 2,730,800 | -56 | 91% | 92% | 229% | ▼▼ | 96% | 97% | 0% | 87% | 110% |
| 20241009 | 563 | 564 | 527 | 541 | 1,809,200 | -20 | 96% | 96% | 66% | ▼▼▼ | 99% | 101% | 0% | 84% | 106% |
| 20241010 | 536 | 540 | 525 | 528 | 970,500 | -13 | 98% | 99% | 54% | ▼▼▼▼ | 101% | 98% | 0% | 82% | 103% |
| 20241011 | 547 | 567 | 543 | 554 | 1,408,400 | 26 | 105% | 101% | 145% | ▲ | 97% | 93% | 0% | 86% | 107% |
| 20241015 | 563 | 573 | 545 | 546 | 893,000 | -8 | 99% | 97% | 63% | ▼ | 100% | 95% | 0% | 85% | 103% |
| 20241016 | 542 | 557 | 536 | 542 | 555,200 | -4 | 99% | 100% | 62% | ▼▼ | 99% | 96% | 0% | 84% | 103% |
| 20241017 | 540 | 544 | 533 | 537 | 395,000 | -5 | 99% | 99% | 71% | ▼▼▼ | 99% | 0% | 0% | 84% | 102% |
| 20241018 | 530 | 534 | 517 | 524 | 728,400 | -13 | 98% | 99% | 184% | ▼▼▼▼ | 99% | 0% | 0% | 82% | 100% |
| 20241021 | 518 | 521 | 509 | 513 | 560,900 | -11 | 98% | 99% | 77% | ▼▼▼▼▼ | 101% | 0% | 0% | 80% | 100% |
| 20241022 | 512 | 524 | 510 | 517 | 340,100 | 4 | 101% | 101% | 61% | ▲ | % | % | % | 81% | 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 | 0 | 2,156,200 | 0 | 801,200 | 0 | 1,355,000 |
| 2024-10-11 | 300 | 2,376,700 | 300 | 906,500 | 0 | 1,470,200 |
| 2024-10-04 | 0 | 1,590,700 | 0 | 662,400 | 0 | 928,300 |
| 2024-09-27 | 7,600 | 1,504,800 | 7,600 | 650,700 | 0 | 854,100 |
| 2024-09-20 | 0 | 1,463,800 | 0 | 580,700 | 0 | 883,100 |
| 2024-09-13 | 0 | 1,411,700 | 0 | 538,200 | 0 | 873,500 |
| 2024-09-06 | 0 | 1,374,400 | 0 | 465,300 | 0 | 909,100 |
| 2024-08-30 | 0 | 1,625,200 | 0 | 711,600 | 0 | 913,600 |
| 2024-08-23 | 0 | 1,851,800 | 0 | 935,100 | 0 | 916,700 |
| 2024-08-16 | 0 | 1,721,700 | 0 | 757,600 | 0 | 964,100 |
| 2024-08-09 | 0 | 1,617,600 | 0 | 731,100 | 0 | 886,500 |
| 2024-08-02 | 0 | 1,797,000 | 0 | 749,800 | 0 | 1,047,200 |
| 2024-07-26 | 0 | 1,961,700 | 0 | 836,300 | 0 | 1,125,400 |
| 2024-07-19 | 2,000 | 2,015,900 | 2,000 | 900,500 | 0 | 1,115,400 |
| 2024-07-12 | 300 | 1,310,300 | 300 | 628,700 | 0 | 681,600 |
| 2024-07-05 | 0 | 1,390,400 | 0 | 601,900 | 0 | 788,500 |
| 2024-06-28 | 0 | 1,367,000 | 0 | 613,200 | 0 | 753,800 |
| 2024-06-21 | 0 | 1,370,500 | 0 | 1,014,900 | 0 | 355,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 15:00 | タウンズ | 2024年６月期 決算説明会資料 |
| 20240813 | 15:30 | タウンズ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240620 | 08:00 | タウンズ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20240620 | 08:00 | タウンズ | 親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 197A | 1 | 株式会社タウンズ | 診断技術で、安心な毎日を。 | 2024-10-23 08:27:52 |
| 197A | 2 | IRサイトマップ | 株式会社タウンズ | 2024-06-27 01:35:05 |
| 197A | 2 | IRお問い合わせ | 株式会社タウンズ | 2024-06-27 01:35:03 |
| 197A | 2 | 免責事項 | 株式会社タウンズ | 2024-06-27 01:35:02 |
| 197A | 2 | 用語集 | 株式会社タウンズ | 2024-06-27 01:35:00 |
| 197A | 2 | よくあるご質問 | 株式会社タウンズ | 2024-06-27 01:34:59 |
| 197A | 2 | 株式手続きのご案内 | 株式会社タウンズ | 2024-06-27 01:34:57 |
| 197A | 2 | 電子公告 | 株式会社タウンズ | 2024-06-27 01:34:56 |
| 197A | 2 | 株主総会 | 株式会社タウンズ | 2024-06-27 01:34:55 |
| 197A | 2 | 株主還元 | 株式会社タウンズ | 2024-06-27 01:34:53 |