| 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 | 2,067 | 2,067 | 2,027 | 2,027 | 2,300 | -11 | 99% | 98% | 2300% | ▼ | 101% | 100% | 95% | 96% | 100% |
| 20240726 | 2,020 | 2,049 | 2,019 | 2,046 | 1,500 | 19 | 101% | 101% | 65% | ▲ | 99% | 99% | 94% | 97% | 101% |
| 20240729 | 2,048 | 2,061 | 2,028 | 2,028 | 1,000 | -18 | 99% | 99% | 67% | ▼ | 101% | 96% | 95% | 97% | 100% |
| 20240730 | 2,028 | 2,057 | 2,028 | 2,049 | 400 | 21 | 101% | 101% | 40% | ▲ | 99% | 89% | 93% | 98% | 101% |
| 20240731 | 2,025 | 2,029 | 2,013 | 2,013 | 800 | -36 | 98% | 99% | 200% | ▼ | 100% | 91% | 92% | 96% | 100% |
| 20240801 | 2,013 | 2,020 | 1,985 | 2,020 | 3,000 | 7 | 100% | 100% | 375% | ▲ | 99% | 96% | 94% | 96% | 100% |
| 20240802 | 1,970 | 2,018 | 1,951 | 1,951 | 7,300 | -69 | 97% | 99% | 243% | ▼ | 90% | 101% | 97% | 93% | 100% |
| 20240805 | 1,911 | 1,949 | 1,718 | 1,720 | 12,200 | -231 | 88% | 90% | 167% | ▼▼ | 104% | 111% | 107% | 82% | 100% |
| 20240806 | 1,735 | 1,900 | 1,735 | 1,804 | 4,000 | 84 | 105% | 104% | 33% | ▲ | 102% | 107% | 103% | 87% | 105% |
| 20240807 | 1,800 | 1,898 | 1,799 | 1,829 | 1,600 | 25 | 101% | 102% | 40% | ▲▲ | 102% | 103% | 100% | 88% | 106% |
| 20240809 | 1,863 | 1,900 | 1,863 | 1,896 | 1,400 | 67 | 104% | 102% | 88% | ▲▲▲ | 101% | 99% | 98% | 91% | 110% |
| 20240813 | 1,896 | 1,928 | 1,881 | 1,921 | 1,800 | 25 | 101% | 101% | 129% | ▲ | 100% | 96% | 97% | 93% | 112% |
| 20240814 | 1,928 | 1,930 | 1,921 | 1,925 | 6,300 | 4 | 100% | 100% | 350% | ▲▲ | 100% | 95% | 97% | 93% | 112% |
| 20240815 | 1,922 | 1,930 | 1,895 | 1,921 | 2,800 | -4 | 100% | 100% | 44% | ▼ | 99% | 96% | 98% | 93% | 112% |
| 20240816 | 1,902 | 1,969 | 1,885 | 1,885 | 11,600 | -36 | 98% | 99% | 414% | ▼▼ | 97% | 96% | 98% | 92% | 110% |
| 20240819 | 1,900 | 1,900 | 1,851 | 1,851 | 12,100 | -34 | 98% | 97% | 104% | ▼▼▼ | 99% | 99% | 101% | 90% | 108% |
| 20240820 | 1,851 | 1,888 | 1,805 | 1,835 | 7,300 | -16 | 99% | 99% | 60% | ▼▼▼▼ | 99% | 99% | 101% | 90% | 107% |
| 20240821 | 1,838 | 1,838 | 1,806 | 1,825 | 6,500 | -10 | 99% | 99% | 89% | ▼▼▼▼▼ | 100% | 100% | 102% | 89% | 106% |
| 20240822 | 1,825 | 1,831 | 1,809 | 1,820 | 8,500 | -5 | 100% | 100% | 131% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 89% | 106% |
| 20240823 | 1,820 | 1,833 | 1,820 | 1,826 | 1,000 | 6 | 100% | 100% | 12% | ▲ | 99% | 101% | 102% | 89% | 106% |
| 20240826 | 1,839 | 1,839 | 1,813 | 1,828 | 4,200 | 2 | 100% | 99% | 420% | ▲▲ | 100% | 101% | 103% | 89% | 106% |
| 20240827 | 1,829 | 1,829 | 1,819 | 1,824 | 2,700 | -4 | 100% | 100% | 64% | ▼ | 100% | 102% | 104% | 89% | 106% |
| 20240828 | 1,829 | 1,829 | 1,815 | 1,824 | 2,200 | 0 | 100% | 100% | 81% | -- | 101% | 102% | 104% | 89% | 106% |
| 20240829 | 1,815 | 1,839 | 1,815 | 1,839 | 4,400 | 15 | 101% | 101% | 200% | ▲ | 100% | 99% | 103% | 91% | 107% |
| 20240830 | 1,847 | 1,849 | 1,825 | 1,849 | 2,600 | 10 | 101% | 100% | 59% | ▲▲ | 98% | 98% | 101% | 92% | 108% |
| 20240902 | 1,869 | 1,869 | 1,834 | 1,834 | 1,800 | -15 | 99% | 98% | 69% | ▼ | 100% | 100% | 102% | 94% | 107% |
| 20240903 | 1,854 | 1,860 | 1,834 | 1,860 | 1,700 | 26 | 101% | 100% | 94% | ▲ | 99% | 101% | 103% | 97% | 108% |
| 20240904 | 1,836 | 1,857 | 1,811 | 1,824 | 5,100 | -36 | 98% | 99% | 300% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20240905 | 1,825 | 1,834 | 1,813 | 1,818 | 1,700 | -6 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20240906 | 1,834 | 1,835 | 1,820 | 1,834 | 2,100 | 16 | 101% | 100% | 124% | ▲ | 101% | 100% | 104% | 95% | 101% |
| 20240909 | 1,830 | 1,850 | 1,829 | 1,849 | 4,800 | 15 | 101% | 101% | 229% | ▲▲ | 100% | 98% | 102% | 96% | 102% |
| 20240910 | 1,864 | 1,864 | 1,832 | 1,862 | 2,000 | 13 | 101% | 100% | 42% | ▲▲▲ | 100% | 99% | 103% | 97% | 102% |
| 20240911 | 1,854 | 1,855 | 1,835 | 1,845 | 1,100 | -17 | 99% | 100% | 55% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20240912 | 1,831 | 1,833 | 1,813 | 1,825 | 4,900 | -20 | 99% | 100% | 445% | ▼▼ | 99% | 102% | 104% | 97% | 100% |
| 20240913 | 1,830 | 1,835 | 1,810 | 1,810 | 3,500 | -15 | 99% | 99% | 71% | ▼▼▼ | 100% | 103% | 104% | 97% | 100% |
| 20240917 | 1,824 | 1,825 | 1,806 | 1,819 | 6,700 | 9 | 100% | 100% | 191% | ▲ | 101% | 104% | 105% | 98% | 100% |
| 20240918 | 1,819 | 1,829 | 1,818 | 1,829 | 1,000 | 10 | 101% | 101% | 15% | ▲▲ | 101% | 104% | 105% | 98% | 101% |
| 20240919 | 1,830 | 1,853 | 1,829 | 1,853 | 2,900 | 24 | 101% | 101% | 290% | ▲▲▲ | 101% | 102% | 103% | 100% | 102% |
| 20240920 | 1,853 | 1,875 | 1,841 | 1,875 | 2,000 | 22 | 101% | 101% | 69% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20240924 | 1,861 | 1,878 | 1,861 | 1,865 | 1,800 | -10 | 99% | 100% | 90% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20240925 | 1,886 | 1,888 | 1,864 | 1,887 | 1,400 | 22 | 101% | 100% | 78% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20240926 | 1,891 | 1,895 | 1,885 | 1,895 | 1,500 | 8 | 100% | 100% | 107% | ▲▲ | 102% | 102% | 103% | 100% | 105% |
| 20240927 | 1,855 | 1,975 | 1,855 | 1,889 | 2,500 | -6 | 100% | 102% | 167% | ▼ | 99% | 100% | 101% | 100% | 104% |
| 20240930 | 1,888 | 1,888 | 1,871 | 1,871 | 600 | -18 | 99% | 99% | 24% | ▼▼ | 100% | 102% | 102% | 99% | 103% |
| 20241001 | 1,868 | 1,871 | 1,851 | 1,865 | 900 | -6 | 100% | 100% | 150% | ▼▼▼ | 101% | 102% | 102% | 98% | 103% |
| 20241002 | 1,868 | 1,885 | 1,865 | 1,884 | 400 | 19 | 101% | 101% | 44% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20241003 | 1,890 | 1,928 | 1,866 | 1,884 | 1,500 | 0 | 100% | 100% | 375% | -- | 100% | 99% | 100% | 99% | 104% |
| 20241004 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 100% | 99% | 99% | 104% |
| 20241007 | 1,885 | 1,904 | 1,884 | 1,904 | 2,700 | 20 | 101% | 101% | 2700% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 1,900 | 1,900 | 1,890 | 1,898 | 1,400 | -6 | 100% | 100% | 52% | ▼ | 98% | 100% | 0% | 100% | 105% |
| 20241009 | 1,901 | 1,901 | 1,867 | 1,867 | 600 | -31 | 98% | 98% | 43% | ▼▼ | 99% | 102% | 0% | 98% | 103% |
| 20241010 | 1,867 | 1,867 | 1,853 | 1,853 | 800 | -14 | 99% | 99% | 133% | ▼▼▼ | 102% | 103% | 0% | 97% | 102% |
| 20241011 | 1,855 | 1,887 | 1,855 | 1,887 | 500 | 34 | 102% | 102% | 63% | ▲ | 100% | 101% | 0% | 99% | 104% |
| 20241015 | 1,887 | 1,888 | 1,868 | 1,888 | 1,300 | 1 | 100% | 100% | 260% | ▲▲ | 101% | 100% | 0% | 99% | 104% |
| 20241016 | 1,888 | 1,905 | 1,871 | 1,905 | 3,300 | 17 | 101% | 101% | 254% | ▲▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20241017 | 1,905 | 1,913 | 1,905 | 1,913 | 500 | 8 | 100% | 100% | 15% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 1,900 | 1,909 | 1,900 | 1,909 | 500 | -4 | 100% | 100% | 100% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241021 | 1,909 | 1,914 | 1,883 | 1,883 | 1,400 | -26 | 99% | 99% | 280% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 1,876 | 1,909 | 1,868 | 1,871 | 1,400 | -12 | 99% | 100% | 100% | ▼▼▼ | % | % | % | 98% | 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 | 154,800 | 0 | 147,000 | 0 | 7,800 |
| 2024-10-11 | 0 | 155,900 | 0 | 147,000 | 0 | 8,900 |
| 2024-10-04 | 0 | 156,100 | 0 | 146,900 | 0 | 9,200 |
| 2024-09-27 | 0 | 156,500 | 0 | 146,700 | 0 | 9,800 |
| 2024-09-20 | 0 | 157,500 | 0 | 146,800 | 0 | 10,700 |
| 2024-09-13 | 0 | 156,600 | 0 | 145,300 | 0 | 11,300 |
| 2024-09-06 | 0 | 155,600 | 0 | 144,800 | 0 | 10,800 |
| 2024-08-30 | 0 | 155,300 | 0 | 144,500 | 0 | 10,800 |
| 2024-08-23 | 0 | 155,400 | 0 | 144,400 | 0 | 11,000 |
| 2024-08-16 | 0 | 150,400 | 0 | 143,500 | 0 | 6,900 |
| 2024-08-09 | 0 | 157,600 | 0 | 152,000 | 0 | 5,600 |
| 2024-08-02 | 0 | 161,500 | 0 | 154,100 | 0 | 7,400 |
| 2024-07-26 | 0 | 165,000 | 0 | 157,000 | 0 | 8,000 |
| 2024-07-19 | 0 | 165,100 | 0 | 157,500 | 0 | 7,600 |
| 2024-07-12 | 0 | 158,200 | 0 | 150,900 | 0 | 7,300 |
| 2024-07-05 | 0 | 158,000 | 0 | 150,900 | 0 | 7,100 |
| 2024-06-28 | 0 | 159,300 | 0 | 152,200 | 0 | 7,100 |
| 2024-06-21 | 0 | 160,300 | 0 | 152,100 | 0 | 8,200 |
| 2024-06-14 | 0 | 159,900 | 0 | 151,600 | 0 | 8,300 |
| 2024-06-07 | 0 | 161,700 | 0 | 151,600 | 0 | 10,100 |
| 2024-05-31 | 0 | 161,200 | 0 | 151,600 | 0 | 9,600 |
| 2024-05-24 | 0 | 162,800 | 0 | 151,700 | 0 | 11,100 |
| 2024-05-17 | 0 | 161,900 | 0 | 150,700 | 0 | 11,200 |
| 2024-05-10 | 0 | 153,700 | 0 | 143,400 | 0 | 10,300 |
| 2024-05-02 | 0 | 153,200 | 0 | 143,000 | 0 | 10,200 |
| 2024-04-26 | 0 | 153,700 | 0 | 142,200 | 0 | 11,500 |
| 2024-04-19 | 0 | 154,500 | 0 | 142,400 | 0 | 12,100 |
| 2024-04-12 | 0 | 154,700 | 0 | 142,300 | 0 | 12,400 |
| 2024-04-05 | 0 | 153,700 | 0 | 141,600 | 0 | 12,100 |
| 2024-03-29 | 0 | 78,700 | 0 | 66,900 | 0 | 11,800 |
| 2024-03-22 | 0 | 80,200 | 0 | 67,600 | 0 | 12,600 |
| 2024-03-15 | 0 | 150,200 | 0 | 136,000 | 0 | 14,200 |
| 2024-03-08 | 0 | 141,800 | 0 | 129,100 | 0 | 12,700 |
| 2024-03-01 | 0 | 141,500 | 0 | 128,700 | 0 | 12,800 |
| 2024-02-22 | 0 | 141,200 | 0 | 127,800 | 0 | 13,400 |
| 2024-02-16 | 0 | 140,800 | 0 | 127,700 | 0 | 13,100 |
| 2024-02-09 | 0 | 140,400 | 0 | 129,700 | 0 | 10,700 |
| 2024-02-02 | 0 | 148,700 | 0 | 136,100 | 0 | 12,600 |
| 2024-01-26 | 0 | 154,200 | 0 | 137,300 | 0 | 16,900 |
| 2024-01-19 | 0 | 163,900 | 0 | 138,600 | 0 | 25,300 |
| 2024-01-12 | 0 | 140,700 | 0 | 129,600 | 0 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:30 | 翻訳センター | その他の関係会社の異動に関するお知らせ |
| 20240809 | 15:30 | 翻訳センター | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | 翻訳センター | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240711 | 15:30 | 翻訳センター | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240513 | 15:30 | 翻訳センター | 2024年3月期 決算短信［日本基準］(連結) |
| 20240313 | 15:30 | 翻訳センター | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240208 | 15:30 | 翻訳センター | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2483 | 1 | 株式会社翻訳センター｜国内最大規模の産業翻訳サービスを提供する翻訳会社 | 2024-10-23 07:25:05 |
| 2483 | 2 | 【IR】9月21日（土）個人投資家向けIRセミナー「プレミアムブリッジサロン」アーカイブ動画・説明資料・質疑応答を掲載｜英訳・翻訳会社翻訳センター | 2024-10-01 19:30:25 |
| 2483 | 2 | 【予告】9月21日（土）個人投資家向けIRセミナー（東京、ライブ配信有）｜英訳・翻訳会社翻訳センター | 2024-09-05 23:28:26 |
| 2483 | 2 | 【IR】2024年3月期のブリッジレポートを「アナリストレポート」に掲載いたしました。｜英訳・翻訳会社翻訳センター | 2024-06-28 18:28:15 |
| 2483 | 2 | 【IR】2024年3月期のフィスコレポートを「アナリストレポート」に掲載いたしました。｜英訳・翻訳会社翻訳センター | 2024-06-28 18:28:14 |
| 2483 | 2 | 第38回定時株主総会（6月26日開催）に関するお知らせ（お土産・飲み物の配布はございません）｜英訳・翻訳会社翻訳センター | 2024-06-21 12:15:31 |
| 2483 | 2 | 決算説明会資料（2024年5月） | 2024-06-18 20:49:05 |
| 2483 | 2 | 期末のご報告 | 2024-06-18 20:49:04 |
| 2483 | 2 | 第3四半期報告書 | 2024-06-18 20:49:03 |
| 2483 | 2 | 翻訳センターのIR英文翻訳サービス｜英訳・翻訳会社翻訳センター | 2024-06-18 05:55:54 |