| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 536 | 537 | 532 | 532 | 413,700 | -6 | 99% | 99% | 52% | ▼▼▼▼▼▼▼ | 0 | 0 | 0 | 99% | 99% | 101% | 88% | 0% |
| 20250702 | 527 | 531 | 521 | 521 | 482,900 | -11 | 98% | 99% | 117% | ▼▼▼▼▼▼▼▼ | 0 | 0 | 0 | 98% | 99% | 99% | 88% | 0% |
| 20250703 | 535 | 536 | 520 | 523 | 432,200 | 2 | 100% | 98% | 90% | ▲ | 0 | 0 | 0 | 98% | 101% | 101% | 89% | 0% |
| 20250704 | 528 | 528 | 519 | 520 | 343,200 | -3 | 99% | 98% | 79% | ▼ | 0 | 0 | 0 | 101% | 105% | 103% | 88% | 0% |
| 20250707 | 518 | 524 | 516 | 522 | 378,000 | 2 | 100% | 101% | 110% | ▲ | 5 | 0 | 0 | 100% | 104% | 102% | 89% | 0% |
| 20250708 | 523 | 531 | 520 | 523 | 374,300 | 1 | 100% | 100% | 99% | ▲▲ | 0 | 0 | 0 | 101% | 104% | 102% | 89% | 1% |
| 20250709 | 523 | 531 | 522 | 530 | 270,500 | 7 | 101% | 101% | 72% | ▲▲▲ | 0 | 0 | 0 | 100% | 98% | 100% | 90% | 2% |
| 20250710 | 531 | 537 | 529 | 531 | 260,500 | 1 | 100% | 100% | 96% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 98% | 99% | 90% | 2% |
| 20250711 | 535 | 553 | 535 | 545 | 483,300 | 14 | 103% | 102% | 186% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 97% | 98% | 93% | 5% |
| 20250714 | 545 | 550 | 540 | 542 | 238,000 | -3 | 99% | 99% | 49% | ▼ | 0 | 0 | 0 | 101% | 102% | 104% | 92% | 4% |
| 20250715 | 512 | 523 | 510 | 519 | 1,633,200 | -23 | 96% | 101% | 686% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 88% | 0% |
| 20250716 | 515 | 520 | 512 | 516 | 427,900 | -3 | 99% | 100% | 26% | ▼▼▼ | 0 | 0 | 0 | 102% | 101% | 0% | 88% | 0% |
| 20250717 | 518 | 526 | 518 | 526 | 291,400 | 10 | 102% | 102% | 68% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 90% | 2% |
| 20250718 | 526 | 531 | 521 | 523 | 341,100 | -3 | 99% | 99% | 117% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 90% | 1% |
| 20250722 | 523 | 524 | 519 | 521 | 323,800 | -2 | 100% | 100% | 95% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 91% | 1% |
| 20250723 | 523 | 525 | 520 | 521 | 270,600 | 0 | 100% | 100% | 84% | -- | 0 | 0 | 0 | 99% | 102% | 0% | 91% | 1% |
| 20250724 | 524 | 525 | 521 | 521 | 258,300 | 0 | 100% | 99% | 95% | -- | 0 | 0 | 0 | 101% | 102% | 0% | 93% | 1% |
| 20250725 | 520 | 525 | 515 | 525 | 452,100 | 4 | 101% | 101% | 175% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 2% |
| 20250728 | 529 | 533 | 526 | 527 | 323,500 | 2 | 100% | 100% | 72% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 2% |
| 20250729 | 529 | 533 | 521 | 525 | 280,300 | -2 | 100% | 99% | 87% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 2% |
| 20250730 | 528 | 535 | 525 | 532 | 270,600 | 7 | 101% | 101% | 97% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250714 | 15:30 | タウンズ | 市場区分変更申請の取り下げに関するお知らせ |
| 20250626 | 17:00 | タウンズ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20250514 | 15:30 | タウンズ | 2025年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250514 | 15:30 | タウンズ | 2025年6月期 第3四半期決算説明資料 |
| 20250509 | 15:30 | タウンズ | （開示事項の経過）東京証券取引所プライム市場への市場区分変更申請に関するお知らせ |
| 20250404 | 18:00 | タウンズ | アイリス株式会社との資本業務提携及び第三者割当増資引受けによる同社株式取得に関するお知らせ |
| 20250213 | 15:30 | タウンズ | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250213 | 15:30 | タウンズ | 2025年6月期 中間期決算説明資料 |
| 20241213 | 15:30 | タウンズ | 東京証券取引所プライム市場への市場区分変更申請に向けた準備に関するお知らせ |
| 20241113 | 15:30 | タウンズ | 2025年6月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | タウンズ | 2025年6月期 第1四半期決算説明資料 |
| 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 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-23 | GOLDMAN SACHS INTERNATIONAL | 1,043,000 | 1.01% | ▲ | 95,800 | 523 | 525 | 520 | 521 | 270,600 |
| 2025-07-22 | UBS AG | 1,438,340 | 1.39% | ▼ | -49,800 | 523 | 524 | 519 | 521 | 323,800 |
| 2025-07-16 | GOLDMAN SACHS INTERNATIONAL | 947,200 | 0.92% | ▲ | 26,300 | 515 | 520 | 512 | 516 | 427,900 |
| 2025-07-15 | UBS AG | 1,488,140 | 1.44% | ▲ | 131,600 | 512 | 523 | 510 | 519 | 1,633,200 |
| 2025-07-14 | GOLDMAN SACHS INTERNATIONAL | 920,900 | 0.89% | ▼ | -21,700 | 545 | 550 | 540 | 542 | 238,000 |
| 2025-07-09 | GOLDMAN SACHS INTERNATIONAL | 942,600 | 0.91% | ▲ | 113,600 | 523 | 531 | 522 | 530 | 270,500 |
| 2025-07-04 | UBS AG | 1,356,540 | 1.32% | ▲ | 28,300 | 528 | 528 | 519 | 520 | 343,200 |
| 2025-07-02 | UBS AG | 1,328,240 | 1.29% | ▼ | -7,000 | 527 | 531 | 521 | 521 | 482,900 |
| 2025-07-01 | UBS AG | 1,335,240 | 1.30% | ▲ | 4,100 | 536 | 537 | 532 | 532 | 413,700 |
| 2025-06-30 | UBS AG | 1,331,140 | 1.29% | ▼ | -10,900 | 548 | 553 | 536 | 538 | 794,700 |
| 2025-06-23 | UBS AG | 1,342,040 | 1.30% | ▲ | 23,000 | 582 | 586 | 576 | 578 | 594,500 |
| 2025-06-18 | UBS AG | 1,319,040 | 1.28% | ▼ | -104,700 | 585 | 601 | 582 | 588 | 1,006,100 |
| 2025-06-06 | UBS AG | 1,423,740 | 1.38% | ▼ | -22,964 | 579 | 592 | 577 | 586 | 639,000 |
| 2025-06-05 | UBS AG | 1,446,704 | 1.41% | ▼ | -140,396 | 585 | 591 | 577 | 583 | 1,054,100 |
| 2025-06-03 | UBS AG | 1,587,100 | 1.54% | ▼ | -133,200 | 608 | 611 | 601 | 602 | 814,900 |
| 2025-05-22 | UBS AG | 1,720,300 | 1.67% | ▼ | -69,300 | 531 | 565 | 528 | 559 | 1,270,000 |
| 2025-05-21 | GOLDMAN SACHS INTERNATIONAL | 829,000 | 0.80% | ▲ | 17,500 | 534 | 561 | 534 | 541 | 1,253,200 |
| 2025-05-20 | UBS AG | 1,789,600 | 1.74% | ▼ | -125,000 | 537 | 540 | 528 | 529 | 598,400 |
| 2025-05-19 | UBS AG | 1,914,600 | 1.86% | ▼ | -99,700 | 529 | 534 | 522 | 534 | 526,700 |
| 2025-05-15 | UBS AG | 2,014,300 | 1.96% | ▼ | -37,300 | 511 | 530 | 504 | 522 | 1,452,800 |
| 2025-05-08 | GOLDMAN SACHS INTERNATIONAL | 811,500 | 0.79% | ▼ | -104,100 | 500 | 507 | 498 | 506 | 406,000 |
| 2025-05-01 | UBS AG | 2,051,600 | 2.00% | ▲ | 89,100 | 506 | 507 | 502 | 505 | 361,200 |
| 2025-04-23 | GOLDMAN SACHS INTERNATIONAL | 915,600 | 0.89% | ▼ | -77,900 | 500 | 504 | 498 | 502 | 285,800 |
| 2025-04-09 | UBS AG | 1,962,500 | 1.91% | ▲ | 66,200 | 467 | 468 | 449 | 458 | 773,500 |
| 2025-04-07 | UBS AG | 1,896,300 | 1.85% | ▼ | -120,800 | 418 | 452 | 418 | 438 | 1,296,700 |
| 2025-04-04 | UBS AG | 2,017,100 | 1.97% | ▼ | -74,200 | 463 | 479 | 457 | 474 | 1,604,900 |
| 2025-04-03 | GOLDMAN SACHS INTERNATIONAL | 993,500 | 0.97% | ▲ | 143,800 | 482 | 491 | 478 | 483 | 1,376,200 |
| 2025-04-03 | UBS AG | 2,091,300 | 2.04% | ▲ | 107,200 | 482 | 491 | 478 | 483 | 1,376,200 |
| 2025-03-31 | GOLDMAN SACHS INTERNATIONAL | 849,700 | 0.83% | ▲ | 204,400 | 511 | 512 | 497 | 497 | 1,387,300 |
| 2025-03-27 | GOLDMAN SACHS INTERNATIONAL | 645,300 | 0.63% | ▲ | 104,900 | 526 | 526 | 512 | 514 | 449,000 |
| 2025-03-27 | UBS AG | 1,984,100 | 1.93% | ▲ | 51,100 | 526 | 526 | 512 | 514 | 449,000 |
| 2025-03-25 | UBS AG | 1,933,000 | 1.88% | ▼ | 513 | 520 | 509 | 520 | 646,700 | |
| 2025-03-21 | GOLDMAN SACHS INTERNATIONAL | 540,400 | 0.52% | ▲ | 513 | 516 | 510 | 512 | 458,300 | |
| 2025-03-11 | UBS AG | 1,851,000 | 1.81% | ▲ | 26,100 | 508 | 513 | 502 | 511 | 706,100 |
| 2025-03-07 | UBS AG | 1,824,900 | 1.78% | ▼ | -19,200 | 512 | 519 | 510 | 517 | 371,100 |
| 2025-03-05 | UBS AG | 1,844,100 | 1.80% | ▲ | 14,800 | 510 | 524 | 509 | 521 | 564,200 |
| 2025-03-04 | UBS AG | 1,829,300 | 1.79% | ▲ | 182,600 | 527 | 529 | 507 | 512 | 1,007,400 |
| 2025-02-25 | UBS AG | 1,646,700 | 1.61% | ▲ | 53,400 | 520 | 549 | 520 | 541 | 1,292,700 |
| 2025-02-14 | UBS AG | 1,593,300 | 1.56% | ▲ | 125,700 | 550 | 562 | 534 | 549 | 2,499,800 |
| 2025-02-13 | UBS AG | 1,467,600 | 1.43% | ▲ | 599 | 600 | 587 | 594 | 1,184,800 | |
| 2025-02-12 | UBS AG | 1,355,100 | 1.33% | ▲ | 92,400 | 586 | 593 | 582 | 590 | 460,500 |
| 2025-02-12 | UBS AG | 1,355,100 | 1.33% | ▲ | 92,400 | 586 | 593 | 582 | 590 | 460,500 |
| 2025-02-07 | UBS AG | 1,262,700 | 1.24% | ▲ | 128,300 | 599 | 604 | 581 | 581 | 667,000 |
| 2025-02-07 | UBS AG | 1,262,700 | 1.24% | ▲ | 599 | 604 | 581 | 581 | 667,000 | |
| 2025-02-03 | UBS AG | 1,134,400 | 1.11% | ▲ | 617 | 617 | 595 | 596 | 1,142,100 | |
| 2025-02-03 | UBS AG | 1,134,400 | 1.11% | ▲ | 107,900 | 617 | 617 | 595 | 596 | 1,142,100 |
| 2025-01-22 | UBS AG | 1,026,500 | 1.00% | ▲ | 42,400 | 625 | 644 | 624 | 642 | 593,000 |
| 2025-01-15 | UBS AG | 984,100 | 0.96% | ▼ | -90,000 | 691 | 695 | 640 | 676 | 3,032,400 |
| 2025-01-14 | UBS AG | 1,074,100 | 1.05% | ▼ | -90,900 | 725 | 733 | 685 | 704 | 4,213,300 |
| 2025-01-10 | UBS AG | 1,165,000 | 1.14% | ▲ | 98,600 | 646 | 728 | 642 | 720 | 6,999,300 |
| 2025-01-09 | UBS AG | 1,066,400 | 1.04% | ▲ | 476,800 | 613 | 653 | 610 | 636 | 2,965,300 |
| 2025-01-08 | UBS AG | 589,600 | 0.58% | ▲ | 600 | 611 | 598 | 605 | 864,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJZN | 350 | 2025-04-02 16:12 | 株式会社タウンズ | 野中 雅貴 | 変更報告書 |
| S100V10E | 360 | 2024-12-26 16:24 | 株式会社タウンズ | 野中 雅貴 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UZMU | 350 | 2024-12-20 15:47 | 株式会社タウンズ | 野中 雅貴 | 変更報告書 |
| S100UZ0G | 350 | 2024-12-19 15:33 | 株式会社タウンズ | 野中 雅貴 | 変更報告書 |
| S100TV7Y | 350 | 2024-06-27 09:54 | 株式会社タウンズ | ＣＩＴＩＣ ＣＡＰＩＴＡＬ ＪＡＰＡＮ ＰＡＲＴＮＥＲＳ ＩＩＩ、Ｌ．Ｐ． | 大量保有報告書 |
| S100TQGQ | 350 | 2024-06-24 10:19 | 株式会社タウンズ | 野中 雅貴 | 大量保有報告書 |