| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 451 | 466 | 450 | 464 | 48,600 | -1 | 100% | 103% | 23% | ▼▼ | 101% | 104% | 104% | 97% | 109% |
| 20240718 | 470 | 476 | 461 | 473 | 24,400 | 9 | 102% | 101% | 50% | ▲ | 103% | 103% | 103% | 99% | 110% |
| 20240719 | 475 | 494 | 475 | 490 | 38,700 | 17 | 104% | 103% | 159% | ▲▲ | 99% | 100% | 99% | 100% | 114% |
| 20240722 | 493 | 493 | 485 | 486 | 14,300 | -4 | 99% | 99% | 37% | ▼ | 100% | 103% | 99% | 99% | 112% |
| 20240723 | 490 | 492 | 485 | 490 | 15,100 | 4 | 101% | 100% | 106% | ▲ | 100% | 103% | 99% | 100% | 112% |
| 20240724 | 490 | 494 | 487 | 489 | 13,800 | -1 | 100% | 100% | 91% | ▼ | 100% | 103% | 100% | 100% | 111% |
| 20240725 | 486 | 486 | 479 | 484 | 16,700 | -5 | 99% | 100% | 121% | ▼▼ | 101% | 101% | 100% | 99% | 108% |
| 20240726 | 489 | 495 | 486 | 494 | 10,800 | 10 | 102% | 101% | 65% | ▲ | 102% | 98% | 98% | 100% | 110% |
| 20240729 | 495 | 505 | 495 | 503 | 15,700 | 9 | 102% | 102% | 145% | ▲▲ | 99% | 93% | 96% | 100% | 112% |
| 20240730 | 505 | 505 | 500 | 500 | 9,500 | -3 | 99% | 99% | 61% | ▼ | 100% | 86% | 98% | 99% | 111% |
| 20240731 | 495 | 500 | 492 | 494 | 15,300 | -6 | 99% | 100% | 161% | ▼▼ | 98% | 93% | 98% | 98% | 110% |
| 20240801 | 493 | 499 | 482 | 485 | 21,900 | -9 | 98% | 98% | 143% | ▼▼▼ | 98% | 99% | 101% | 96% | 105% |
| 20240802 | 479 | 479 | 453 | 468 | 55,300 | -17 | 96% | 98% | 253% | ▼▼▼▼ | 99% | 113% | 115% | 93% | 101% |
| 20240805 | 420 | 446 | 406 | 415 | 57,000 | -53 | 89% | 99% | 103% | ▼▼▼▼▼ | 103% | 117% | 117% | 83% | 100% |
| 20240806 | 415 | 460 | 415 | 426 | 43,800 | 11 | 103% | 103% | 77% | ▲ | 106% | 112% | 112% | 85% | 103% |
| 20240807 | 434 | 477 | 434 | 458 | 36,500 | 32 | 108% | 106% | 83% | ▲▲ | 102% | 105% | 104% | 91% | 110% |
| 20240808 | 465 | 479 | 459 | 473 | 16,600 | 15 | 103% | 102% | 45% | ▲▲▲ | 100% | 101% | 102% | 94% | 114% |
| 20240809 | 473 | 478 | 470 | 475 | 18,000 | 2 | 100% | 100% | 108% | ▲▲▲▲ | 101% | 100% | 101% | 94% | 114% |
| 20240813 | 480 | 491 | 473 | 487 | 20,700 | 12 | 103% | 101% | 115% | ▲▲▲▲▲ | 100% | 99% | 99% | 97% | 117% |
| 20240814 | 487 | 495 | 481 | 486 | 14,100 | -1 | 100% | 100% | 68% | ▼ | 98% | 99% | 92% | 97% | 117% |
| 20240815 | 488 | 488 | 476 | 480 | 20,500 | -6 | 99% | 98% | 145% | ▼▼ | 99% | 101% | 92% | 95% | 116% |
| 20240816 | 480 | 482 | 473 | 477 | 20,200 | -3 | 99% | 99% | 99% | ▼▼▼ | 100% | 101% | 91% | 95% | 115% |
| 20240819 | 480 | 495 | 478 | 481 | 45,800 | 4 | 101% | 100% | 227% | ▲ | 99% | 100% | 91% | 96% | 116% |
| 20240820 | 484 | 487 | 479 | 481 | 26,300 | 0 | 100% | 99% | 57% | -- | 101% | 100% | 92% | 96% | 116% |
| 20240821 | 479 | 485 | 479 | 484 | 17,000 | 3 | 101% | 101% | 65% | ▲ | 100% | 100% | 91% | 96% | 117% |
| 20240822 | 484 | 486 | 479 | 484 | 19,800 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 90% | 96% | 117% |
| 20240823 | 483 | 486 | 482 | 485 | 21,400 | 1 | 100% | 100% | 108% | ▲ | 99% | 92% | 90% | 96% | 117% |
| 20240826 | 484 | 485 | 479 | 480 | 46,600 | -5 | 99% | 99% | 218% | ▼ | 100% | 92% | 90% | 95% | 116% |
| 20240827 | 480 | 483 | 480 | 480 | 56,800 | 0 | 100% | 100% | 122% | -- | 101% | 91% | 90% | 96% | 116% |
| 20240828 | 480 | 483 | 470 | 483 | 213,900 | 3 | 101% | 101% | 377% | ▲ | 97% | 95% | 95% | 98% | 116% |
| 20240829 | 459 | 468 | 445 | 447 | 159,400 | -36 | 93% | 97% | 75% | ▼ | 100% | 99% | 98% | 92% | 108% |
| 20240830 | 445 | 447 | 441 | 443 | 25,500 | -4 | 99% | 100% | 16% | ▼▼ | 98% | 100% | 101% | 91% | 107% |
| 20240902 | 440 | 440 | 432 | 433 | 24,700 | -10 | 98% | 98% | 97% | ▼▼▼ | 100% | 99% | 103% | 89% | 104% |
| 20240903 | 435 | 440 | 434 | 435 | 16,600 | 2 | 100% | 100% | 67% | ▲ | 101% | 99% | 103% | 89% | 102% |
| 20240904 | 434 | 437 | 429 | 437 | 19,400 | 2 | 100% | 101% | 117% | ▲▲ | 100% | 98% | 102% | 90% | 101% |
| 20240905 | 437 | 439 | 433 | 439 | 7,800 | 2 | 100% | 100% | 40% | ▲▲▲ | 98% | 97% | 101% | 90% | 101% |
| 20240906 | 440 | 441 | 431 | 432 | 12,900 | -7 | 98% | 98% | 165% | ▼ | 101% | 101% | 105% | 89% | 100% |
| 20240909 | 424 | 430 | 424 | 429 | 7,300 | -3 | 99% | 101% | 57% | ▼▼ | 101% | 101% | 105% | 88% | 100% |
| 20240910 | 425 | 430 | 424 | 429 | 4,700 | 0 | 100% | 101% | 64% | -- | 98% | 99% | 103% | 88% | 100% |
| 20240911 | 432 | 432 | 422 | 423 | 4,300 | -6 | 99% | 98% | 91% | ▼ | 100% | 101% | 106% | 87% | 100% |
| 20240912 | 424 | 426 | 423 | 425 | 4,000 | 2 | 100% | 100% | 93% | ▲ | 101% | 102% | 105% | 88% | 100% |
| 20240913 | 425 | 430 | 425 | 428 | 2,300 | 3 | 101% | 101% | 58% | ▲▲ | 101% | 102% | 105% | 88% | 101% |
| 20240917 | 425 | 430 | 425 | 429 | 5,700 | 1 | 100% | 101% | 248% | ▲▲▲ | 100% | 102% | 105% | 88% | 101% |
| 20240918 | 427 | 428 | 424 | 426 | 4,900 | -3 | 99% | 100% | 86% | ▼ | 101% | 101% | 105% | 88% | 101% |
| 20240919 | 426 | 431 | 426 | 430 | 6,900 | 4 | 101% | 101% | 141% | ▲ | 100% | 100% | 103% | 89% | 102% |
| 20240920 | 433 | 434 | 430 | 434 | 4,400 | 4 | 101% | 100% | 64% | ▲▲ | 100% | 100% | 103% | 89% | 103% |
| 20240924 | 434 | 434 | 431 | 434 | 4,700 | 0 | 100% | 100% | 107% | -- | 100% | 103% | 104% | 90% | 103% |
| 20240925 | 432 | 434 | 430 | 430 | 6,800 | -4 | 99% | 100% | 145% | ▼ | 100% | 104% | 104% | 89% | 102% |
| 20240926 | 430 | 435 | 429 | 429 | 18,800 | -1 | 100% | 100% | 276% | ▼▼ | 101% | 103% | 105% | 89% | 101% |
| 20240927 | 428 | 433 | 428 | 432 | 7,400 | 3 | 101% | 101% | 39% | ▲ | 102% | 103% | 0% | 97% | 102% |
| 20240930 | 427 | 437 | 425 | 435 | 20,600 | 3 | 101% | 102% | 278% | ▲▲ | 104% | 102% | 0% | 98% | 103% |
| 20241001 | 429 | 450 | 429 | 446 | 23,400 | 11 | 103% | 104% | 114% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241002 | 440 | 440 | 437 | 439 | 5,700 | -7 | 98% | 100% | 24% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241003 | 439 | 440 | 437 | 440 | 3,400 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241004 | 438 | 440 | 437 | 437 | 4,700 | -3 | 99% | 100% | 138% | ▼ | 100% | 103% | 0% | 98% | 103% |
| 20241007 | 437 | 439 | 437 | 439 | 2,100 | 2 | 100% | 100% | 45% | ▲ | 100% | 103% | 0% | 98% | 104% |
| 20241008 | 437 | 440 | 436 | 437 | 3,600 | -2 | 100% | 100% | 171% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241009 | 437 | 438 | 436 | 436 | 2,600 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241010 | 437 | 438 | 436 | 438 | 2,200 | 2 | 100% | 100% | 85% | ▲ | 102% | 0% | 0% | 98% | 104% |
| 20241011 | 440 | 449 | 440 | 448 | 16,200 | 10 | 102% | 102% | 736% | ▲▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 30,600 | 37,100 | 0 | 9,700 | 30,600 | 27,400 |
| 2024-09-27 | 40,600 | 42,000 | 0 | 10,100 | 40,600 | 31,900 |
| 2024-09-20 | 43,100 | 36,600 | 0 | 10,000 | 43,100 | 26,600 |
| 2024-09-13 | 49,900 | 37,600 | 0 | 10,500 | 49,900 | 27,100 |
| 2024-09-06 | 53,100 | 38,500 | 0 | 10,300 | 53,100 | 28,200 |
| 2024-08-30 | 66,000 | 33,000 | 0 | 9,000 | 66,000 | 24,000 |
| 2024-08-23 | 123,000 | 55,600 | 0 | 7,100 | 123,000 | 48,500 |
| 2024-08-16 | 60,500 | 34,900 | 0 | 8,600 | 60,500 | 26,300 |
| 2024-08-09 | 41,000 | 40,700 | 0 | 10,300 | 41,000 | 30,400 |
| 2024-08-02 | 34,700 | 59,700 | 0 | 17,600 | 34,700 | 42,100 |
| 2024-07-26 | 29,200 | 85,300 | 0 | 21,800 | 29,200 | 63,500 |
| 2024-07-19 | 31,000 | 84,600 | 0 | 20,400 | 31,000 | 64,200 |
| 2024-07-12 | 23,100 | 69,200 | 0 | 17,600 | 23,100 | 51,600 |
| 2024-07-05 | 23,000 | 71,300 | 0 | 20,600 | 23,000 | 50,700 |
| 2024-06-28 | 22,100 | 68,800 | 0 | 18,800 | 22,100 | 50,000 |
| 2024-06-21 | 17,800 | 62,100 | 0 | 23,600 | 17,800 | 38,500 |
| 2024-06-14 | 19,200 | 72,600 | 0 | 20,800 | 19,200 | 51,800 |
| 2024-06-07 | 12,700 | 64,100 | 0 | 20,700 | 12,700 | 43,400 |
| 2024-05-31 | 10,400 | 62,700 | 0 | 20,800 | 10,400 | 41,900 |
| 2024-05-24 | 12,700 | 62,900 | 0 | 21,500 | 12,700 | 41,400 |
| 2024-05-17 | 24,000 | 56,800 | 0 | 23,500 | 24,000 | 33,300 |
| 2024-05-10 | 24,500 | 59,800 | 0 | 25,600 | 24,500 | 34,200 |
| 2024-05-02 | 24,500 | 62,100 | 0 | 25,700 | 24,500 | 36,400 |
| 2024-04-26 | 23,900 | 52,700 | 0 | 24,600 | 23,900 | 28,100 |
| 2024-04-19 | 26,700 | 53,400 | 0 | 25,800 | 26,700 | 27,600 |
| 2024-04-12 | 15,100 | 43,600 | 0 | 19,200 | 15,100 | 24,400 |
| 2024-04-05 | 19,900 | 36,600 | 0 | 14,700 | 19,900 | 21,900 |
| 2024-03-29 | 15,900 | 34,400 | 0 | 15,400 | 15,900 | 19,000 |
| 2024-03-22 | 15,900 | 32,200 | 0 | 15,600 | 15,900 | 16,600 |
| 2024-03-15 | 15,200 | 40,100 | 0 | 15,500 | 15,200 | 24,600 |
| 2024-03-08 | 21,800 | 62,800 | 0 | 35,800 | 21,800 | 27,000 |
| 2024-03-01 | 23,200 | 64,800 | 0 | 34,600 | 23,200 | 30,200 |
| 2024-02-22 | 21,900 | 74,500 | 0 | 34,500 | 21,900 | 40,000 |
| 2024-02-16 | 21,600 | 78,100 | 0 | 35,600 | 21,600 | 42,500 |
| 2024-02-09 | 20,500 | 89,100 | 0 | 36,600 | 20,500 | 52,500 |
| 2024-02-02 | 19,200 | 83,400 | 0 | 37,600 | 19,200 | 45,800 |
| 2024-01-26 | 21,200 | 93,200 | 0 | 39,600 | 21,200 | 53,600 |
| 2024-01-19 | 21,400 | 96,300 | 0 | 37,400 | 21,400 | 58,900 |
| 2024-01-12 | 9,300 | 83,000 | 0 | 36,500 | 9,300 | 46,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 14:00 | 鉄人化ＨＤ | 株式の取得（子会社化）完了のお知らせ |
| 20240927 | 15:00 | 鉄人化ＨＤ | 株式の取得（子会社化）に関するお知らせ |
| 20240913 | 16:15 | 鉄人化ＨＤ | 資金の借入に関するお知らせ |
| 20240716 | 14:20 | 鉄人化ＨＤ | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240523 | 08:50 | 鉄人化ＨＤ | 資金の借入に関するお知らせ |
| 20240415 | 15:10 | 鉄人化ＨＤ | 2024年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:10 | 鉄人化ＨＤ | 「継続企業の前提に関する注記」の記載解消に関するお知らせ |
| 20240327 | 15:40 | 鉄人化ＨＤ | 資金の借入と既存借入金の期限前弁済に関するお知らせ |
| 20240322 | 12:30 | 鉄人化ＨＤ | シンジケートローン契約締結に関するお知らせ |
| 20240115 | 16:40 | 鉄人化計画 | 2024年８月期第１四半期決算短信〔日本基準〕(連結) |
| 20240115 | 16:40 | 鉄人化計画 | 資金の借入に関するお知らせ |
| 20240115 | 16:40 | 鉄人化計画 | 連結子会社からの配当金受領に関するお知らせ |
| 20240112 | 16:30 | 鉄人化計画 | 非上場の親会社等の決算情報に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBJ2 | 350 | 2024-09-03 17:03 | 株式会社鉄人化計画 | ファースト・パシフィック・キャピタル有限会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2404 | 1 | 株式会社 鉄人化ホールディングス 【株式会社 鉄人化ホールディングス】 | 2024-10-15 03:24:29 |
| 2404 | 2 | IR情報 - 株主優待 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:38 |
| 2404 | 2 | IR情報 - 株式情報 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:37 |
| 2404 | 2 | IR情報 - 経営戦略 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:36 |
| 2404 | 2 | IR情報 - コーポレート・ガバナンス 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:35 |
| 2404 | 2 | IR情報 - IRリリース 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:34 |
| 2404 | 2 | IR情報 - IRライブラリ 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:33 |
| 2404 | 2 | IR情報 - IRスケジュール 【株式会社 鉄人化ホールディングス】 | 2024-06-19 01:29:32 |
| 2404 | 2 | IR情報 - 財務ハイライト 【株式会社 鉄人化ホールディングス】 | 2024-06-14 09:46:07 |
| 2404 | 3 | 2024.09.30株式の取得（子会社化）完了のお知らせ | 2024-10-01 19:31:52 |