| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 666 | 674 | 653 | 661 | 994,100 | -12 | 98% | 99% | 76% | ▼▼▼▼ | 97% | 94% | 92% | 92% | 129% |
| 20250120 | 650 | 657 | 629 | 630 | 1,122,300 | -31 | 95% | 97% | 113% | ▼▼▼▼▼ | 101% | 100% | 95% | 88% | 123% |
| 20250121 | 625 | 639 | 623 | 630 | 640,600 | 0 | 100% | 101% | 57% | -- | 103% | 100% | 95% | 88% | 120% |
| 20250122 | 625 | 644 | 624 | 642 | 593,000 | 12 | 102% | 103% | 93% | ▲ | 95% | 97% | 92% | 89% | 123% |
| 20250123 | 646 | 647 | 614 | 614 | 921,000 | -28 | 96% | 95% | 155% | ▼ | 100% | 101% | 96% | 85% | 114% |
| 20250124 | 617 | 621 | 605 | 614 | 848,700 | 0 | 100% | 100% | 92% | -- | 101% | 100% | 96% | 85% | 114% |
| 20250127 | 618 | 644 | 607 | 622 | 2,021,500 | 8 | 101% | 101% | 238% | ▲ | 100% | 101% | 97% | 86% | 116% |
| 20250128 | 613 | 628 | 606 | 611 | 1,261,000 | -11 | 98% | 100% | 62% | ▼ | 99% | 94% | 94% | 85% | 113% |
| 20250129 | 635 | 655 | 621 | 626 | 1,918,600 | 15 | 102% | 99% | 152% | ▲ | 98% | 95% | 88% | 87% | 106% |
| 20250130 | 625 | 625 | 609 | 610 | 803,100 | -16 | 97% | 98% | 42% | ▼ | 101% | 97% | 89% | 85% | 101% |
| 20250131 | 611 | 623 | 608 | 618 | 554,300 | 8 | 101% | 101% | 69% | ▲ | 97% | 96% | 88% | 86% | 103% |
| 20250203 | 617 | 617 | 595 | 596 | 1,142,100 | -22 | 96% | 97% | 206% | ▼ | 99% | 97% | 90% | 83% | 100% |
| 20250204 | 602 | 602 | 589 | 596 | 649,400 | 0 | 100% | 99% | 57% | -- | 100% | 100% | 91% | 83% | 100% |
| 20250205 | 592 | 600 | 586 | 594 | 507,400 | -2 | 100% | 100% | 78% | ▼ | 100% | 100% | 91% | 83% | 100% |
| 20250206 | 595 | 599 | 587 | 593 | 494,800 | -1 | 100% | 100% | 98% | ▼▼ | 97% | 99% | 89% | 82% | 100% |
| 20250207 | 599 | 604 | 581 | 581 | 667,000 | -12 | 98% | 97% | 135% | ▼▼▼ | 101% | 95% | 92% | 81% | 100% |
| 20250210 | 580 | 589 | 576 | 585 | 412,800 | 4 | 101% | 101% | 62% | ▲ | 101% | 91% | 91% | 83% | 101% |
| 20250212 | 586 | 593 | 582 | 590 | 460,500 | 5 | 101% | 101% | 112% | ▲▲ | 99% | 89% | 89% | 87% | 102% |
| 20250213 | 599 | 600 | 587 | 594 | 1,184,800 | 4 | 101% | 99% | 257% | ▲▲▲ | 100% | 97% | 95% | 88% | 102% |
| 20250214 | 550 | 562 | 534 | 549 | 2,499,800 | -45 | 92% | 100% | 211% | ▼ | 97% | 99% | 95% | 83% | 100% |
| 20250217 | 549 | 549 | 528 | 531 | 1,294,500 | -18 | 97% | 97% | 52% | ▼▼ | 99% | 101% | 98% | 83% | 100% |
| 20250218 | 535 | 540 | 528 | 529 | 969,700 | -2 | 100% | 99% | 75% | ▼▼▼ | 101% | 101% | 100% | 82% | 100% |
| 20250219 | 525 | 534 | 524 | 532 | 608,600 | 3 | 101% | 101% | 63% | ▲ | 96% | 98% | 97% | 83% | 101% |
| 20250220 | 539 | 540 | 516 | 517 | 1,145,700 | -15 | 97% | 96% | 188% | ▼ | 104% | 102% | 101% | 83% | 100% |
| 20250225 | 520 | 549 | 520 | 541 | 1,292,700 | 24 | 105% | 104% | 113% | ▲ | 98% | 98% | 96% | 86% | 105% |
| 20250226 | 542 | 543 | 526 | 532 | 801,600 | -9 | 98% | 98% | 62% | ▼ | 99% | 98% | 98% | 85% | 103% |
| 20250227 | 531 | 535 | 526 | 528 | 461,000 | -4 | 99% | 99% | 58% | ▼▼ | 98% | 99% | 100% | 84% | 102% |
| 20250228 | 525 | 528 | 513 | 517 | 712,700 | -11 | 98% | 98% | 155% | ▼▼▼ | 102% | 99% | 100% | 83% | 100% |
| 20250303 | 523 | 533 | 519 | 532 | 385,800 | 15 | 103% | 102% | 54% | ▲ | 97% | 98% | 99% | 86% | 103% |
| 20250304 | 527 | 529 | 507 | 512 | 1,007,400 | -20 | 96% | 97% | 261% | ▼ | 102% | 101% | 103% | 83% | 100% |
| 20250305 | 510 | 524 | 509 | 521 | 564,200 | 9 | 102% | 102% | 56% | ▲ | 99% | 99% | 100% | 87% | 102% |
| 20250306 | 523 | 527 | 513 | 519 | 490,600 | -2 | 100% | 99% | 87% | ▼ | 101% | 101% | 102% | 87% | 101% |
| 20250307 | 512 | 519 | 510 | 517 | 371,100 | -2 | 100% | 101% | 76% | ▼▼ | 99% | 100% | 101% | 87% | 101% |
| 20250310 | 518 | 518 | 505 | 513 | 721,000 | -4 | 99% | 99% | 194% | ▼▼▼ | 101% | 103% | 103% | 86% | 100% |
| 20250311 | 508 | 513 | 502 | 511 | 706,100 | -2 | 100% | 101% | 98% | ▼▼▼▼ | 101% | 102% | 101% | 86% | 100% |
| 20250312 | 511 | 521 | 510 | 516 | 564,900 | 5 | 101% | 101% | 80% | ▲ | 100% | 99% | 100% | 87% | 101% |
| 20250313 | 519 | 520 | 511 | 517 | 436,800 | 1 | 100% | 100% | 77% | ▲▲ | 99% | 99% | 97% | 87% | 101% |
| 20250314 | 518 | 518 | 510 | 514 | 352,700 | -3 | 99% | 99% | 81% | ▼ | 101% | 99% | 97% | 87% | 101% |
| 20250317 | 517 | 523 | 514 | 523 | 313,100 | 9 | 102% | 101% | 89% | ▲ | 98% | 100% | 96% | 95% | 102% |
| 20250318 | 521 | 521 | 511 | 512 | 551,600 | -11 | 98% | 98% | 176% | ▼ | 101% | 102% | 95% | 95% | 100% |
| 20250319 | 512 | 517 | 509 | 515 | 313,200 | 3 | 101% | 101% | 57% | ▲ | 100% | 102% | 95% | 95% | 101% |
| 20250321 | 513 | 516 | 510 | 512 | 458,300 | -3 | 99% | 100% | 146% | ▼ | 99% | 101% | 95% | 95% | 100% |
| 20250324 | 514 | 520 | 510 | 510 | 514,100 | -2 | 100% | 99% | 112% | ▼▼ | 101% | 101% | 95% | 94% | 100% |
| 20250325 | 513 | 520 | 509 | 520 | 646,700 | 10 | 102% | 101% | 126% | ▲ | 101% | 96% | 93% | 96% | 102% |
| 20250326 | 520 | 527 | 516 | 523 | 326,500 | 3 | 101% | 101% | 50% | ▲▲ | 98% | 95% | 92% | 98% | 103% |
| 20250327 | 526 | 526 | 512 | 514 | 449,000 | -9 | 98% | 98% | 138% | ▼ | 100% | 97% | 94% | 97% | 101% |
| 20250328 | 518 | 519 | 512 | 517 | 303,000 | 3 | 101% | 100% | 67% | ▲ | 97% | 95% | 95% | 97% | 101% |
| 20250331 | 511 | 512 | 497 | 497 | 1,387,300 | -20 | 96% | 97% | 458% | ▼ | 98% | 94% | 96% | 93% | 100% |
| 20250401 | 505 | 506 | 496 | 496 | 533,900 | -1 | 100% | 98% | 38% | ▼▼ | 100% | 95% | 97% | 95% | 100% |
| 20250402 | 501 | 507 | 494 | 500 | 622,400 | 4 | 101% | 100% | 117% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250403 | 482 | 491 | 478 | 483 | 1,376,200 | -17 | 97% | 100% | 221% | ▼ | 102% | 104% | 0% | 92% | 100% |
| 20250404 | 463 | 479 | 457 | 474 | 1,604,900 | -9 | 98% | 102% | 117% | ▼▼ | 102% | 105% | 0% | 91% | 100% |
| 20250408 | 465 | 477 | 465 | 475 | 808,000 | 1 | 100% | 102% | 50% | ▲ | 98% | 104% | 0% | 91% | 100% |
| 20250409 | 467 | 468 | 449 | 458 | 773,500 | -17 | 96% | 98% | 96% | ▼ | 99% | 99% | 0% | 88% | 100% |
| 20250410 | 488 | 490 | 475 | 483 | 961,400 | 25 | 105% | 99% | 124% | ▲ | 102% | 104% | 0% | 92% | 105% |
| 20250411 | 467 | 481 | 464 | 476 | 694,500 | -7 | 99% | 102% | 72% | ▼ | 102% | 101% | 0% | 91% | 104% |
| 20250414 | 478 | 492 | 477 | 486 | 835,400 | 10 | 102% | 102% | 120% | ▲ | 100% | 0% | 0% | 93% | 106% |
| 20250415 | 486 | 490 | 479 | 485 | 510,000 | -1 | 100% | 100% | 61% | ▼ | 99% | 0% | 0% | 93% | 106% |
| 20250416 | 485 | 490 | 479 | 481 | 364,300 | -4 | 99% | 99% | 71% | ▼▼ | 100% | 0% | 0% | 92% | 105% |
| 20250417 | 482 | 484 | 478 | 484 | 302,900 | 3 | 101% | 100% | 83% | ▲ | % | % | % | 93% | 106% |
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 | 2,887,700 | 0 | 1,261,600 | 0 | 1,626,100 |
| 2025-04-04 | 0 | 3,410,000 | 0 | 1,605,600 | 0 | 1,804,400 |
| 2025-03-28 | 0 | 3,384,000 | 0 | 1,572,500 | 0 | 1,811,500 |
| 2025-03-21 | 0 | 3,468,500 | 0 | 1,542,500 | 0 | 1,926,000 |
| 2025-03-14 | 0 | 3,409,000 | 0 | 1,568,400 | 0 | 1,840,600 |
| 2025-03-07 | 0 | 3,414,800 | 0 | 1,582,300 | 0 | 1,832,500 |
| 2025-02-28 | 0 | 3,403,200 | 0 | 1,489,000 | 0 | 1,914,200 |
| 2025-02-21 | 0 | 3,466,900 | 0 | 1,524,800 | 0 | 1,942,100 |
| 2025-02-14 | 0 | 3,325,600 | 0 | 1,410,700 | 0 | 1,914,900 |
| 2025-02-07 | 0 | 2,832,400 | 0 | 1,267,000 | 0 | 1,565,400 |
| 2025-01-31 | 0 | 2,390,600 | 0 | 1,077,900 | 0 | 1,312,700 |
| 2025-01-24 | 0 | 2,049,000 | 0 | 911,900 | 0 | 1,137,100 |
| 2025-01-17 | 0 | 2,028,000 | 0 | 883,800 | 0 | 1,144,200 |
| 2025-01-10 | 31,900 | 2,617,900 | 31,900 | 1,170,100 | 0 | 1,447,800 |
| 2024-12-27 | 100 | 2,245,400 | 100 | 1,103,700 | 0 | 1,141,700 |
| 2024-12-20 | 0 | 2,373,800 | 0 | 1,021,600 | 0 | 1,352,200 |
| 2024-12-13 | 0 | 2,435,900 | 0 | 1,074,000 | 0 | 1,361,900 |
| 2024-12-06 | 0 | 2,268,100 | 0 | 1,038,500 | 0 | 1,229,600 |
| 2024-11-29 | 300 | 1,969,800 | 300 | 838,500 | 0 | 1,131,300 |
| 2024-11-22 | 0 | 2,064,600 | 0 | 885,100 | 0 | 1,179,500 |
| 2024-11-15 | 0 | 2,105,500 | 0 | 920,800 | 0 | 1,184,700 |
| 2024-11-08 | 0 | 2,129,900 | 0 | 819,200 | 0 | 1,310,700 |
| 2024-11-01 | 0 | 2,171,000 | 0 | 862,200 | 0 | 1,308,800 |
| 2024-10-25 | 0 | 2,227,400 | 0 | 869,800 | 0 | 1,357,600 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 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 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |
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 |
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。 | 2025-04-17 14:23:12 |
| 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 |