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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,815 | 1,816 | 1,791 | 1,794 | 18,100 | -14 | 99% | 99% | 453% | ▼▼ | 100% | 103% | 108% | 97% | 100% |
20250311 | 1,794 | 1,801 | 1,789 | 1,795 | 9,300 | 1 | 100% | 100% | 51% | ▲ | 101% | 103% | 108% | 97% | 100% |
20250312 | 1,793 | 1,811 | 1,793 | 1,808 | 3,100 | 13 | 101% | 101% | 33% | ▲▲ | 100% | 102% | 107% | 98% | 101% |
20250313 | 1,808 | 1,819 | 1,808 | 1,815 | 3,000 | 7 | 100% | 100% | 97% | ▲▲▲ | 100% | 102% | 104% | 99% | 101% |
20250314 | 1,817 | 1,827 | 1,805 | 1,810 | 4,800 | -5 | 100% | 100% | 160% | ▼ | 101% | 101% | 103% | 99% | 101% |
20250317 | 1,836 | 1,893 | 1,830 | 1,854 | 9,600 | 44 | 102% | 101% | 200% | ▲ | 99% | 101% | 100% | 100% | 104% |
20250318 | 1,858 | 1,858 | 1,841 | 1,844 | 2,000 | -10 | 99% | 99% | 21% | ▼ | 100% | 104% | 100% | 99% | 103% |
20250319 | 1,845 | 1,855 | 1,845 | 1,850 | 400 | 6 | 100% | 100% | 20% | ▲ | 100% | 104% | 97% | 100% | 103% |
20250321 | 1,856 | 1,860 | 1,841 | 1,847 | 4,200 | -3 | 100% | 100% | 1050% | ▼ | 101% | 105% | 96% | 100% | 103% |
20250324 | 1,832 | 1,862 | 1,832 | 1,846 | 2,500 | -1 | 100% | 101% | 60% | ▼▼ | 100% | 104% | 95% | 100% | 103% |
20250325 | 1,861 | 1,877 | 1,861 | 1,870 | 2,300 | 24 | 101% | 100% | 92% | ▲ | 103% | 101% | 94% | 100% | 104% |
20250326 | 1,869 | 1,985 | 1,860 | 1,925 | 5,100 | 55 | 103% | 103% | 222% | ▲▲ | 101% | 100% | 92% | 100% | 107% |
20250327 | 1,899 | 1,915 | 1,878 | 1,912 | 4,700 | -13 | 99% | 101% | 92% | ▼ | 94% | 91% | 85% | 99% | 107% |
20250328 | 2,050 | 2,133 | 1,915 | 1,931 | 89,900 | 19 | 101% | 94% | 1913% | ▲ | 100% | 97% | 94% | 100% | 108% |
20250331 | 1,891 | 1,923 | 1,888 | 1,897 | 3,300 | -34 | 98% | 100% | 4% | ▼ | 99% | 94% | 97% | 98% | 106% |
20250401 | 1,900 | 1,908 | 1,875 | 1,890 | 2,200 | -7 | 100% | 99% | 67% | ▼▼ | 99% | 94% | 98% | 98% | 105% |
20250402 | 1,877 | 1,881 | 1,860 | 1,860 | 1,400 | -30 | 98% | 99% | 64% | ▼▼▼ | 100% | 95% | 101% | 96% | 104% |
20250403 | 1,845 | 1,845 | 1,820 | 1,838 | 1,600 | -22 | 99% | 100% | 114% | ▼▼▼▼ | 98% | 96% | 101% | 95% | 102% |
20250404 | 1,835 | 1,835 | 1,730 | 1,794 | 6,700 | -44 | 98% | 98% | 419% | ▼▼▼▼▼ | 101% | 100% | 107% | 93% | 100% |
20250408 | 1,743 | 1,755 | 1,735 | 1,755 | 2,900 | -39 | 98% | 101% | 43% | ▼▼▼▼▼▼ | 99% | 100% | 108% | 91% | 100% |
20250409 | 1,740 | 1,750 | 1,719 | 1,727 | 1,000 | -28 | 98% | 99% | 34% | ▼▼▼▼▼▼▼ | 99% | 97% | 105% | 89% | 100% |
20250410 | 1,785 | 1,793 | 1,758 | 1,761 | 1,300 | 34 | 102% | 99% | 130% | ▲ | 101% | 99% | 109% | 91% | 102% |
20250411 | 1,730 | 1,753 | 1,728 | 1,746 | 1,000 | -15 | 99% | 101% | 77% | ▼ | 99% | 98% | 109% | 90% | 101% |
20250414 | 1,750 | 1,764 | 1,736 | 1,740 | 10,100 | -6 | 100% | 99% | 1010% | ▼▼ | 99% | 99% | 110% | 90% | 101% |
20250415 | 1,742 | 1,756 | 1,715 | 1,725 | 9,400 | -15 | 99% | 99% | 93% | ▼▼▼ | 100% | 100% | 111% | 89% | 100% |
20250416 | 1,725 | 1,725 | 1,710 | 1,720 | 4,300 | -5 | 100% | 100% | 46% | ▼▼▼▼ | 100% | 100% | 111% | 89% | 100% |
20250417 | 1,720 | 1,720 | 1,705 | 1,716 | 1,700 | -4 | 100% | 100% | 40% | ▼▼▼▼▼ | 100% | 100% | 112% | 89% | 100% |
20250418 | 1,718 | 1,727 | 1,715 | 1,719 | 2,200 | 3 | 100% | 100% | 129% | ▲ | 99% | 101% | 111% | 89% | 100% |
20250421 | 1,730 | 1,740 | 1,719 | 1,720 | 3,300 | 1 | 100% | 99% | 150% | ▲▲ | 99% | 103% | 111% | 89% | 100% |
20250422 | 1,728 | 1,729 | 1,710 | 1,715 | 5,700 | -5 | 100% | 99% | 173% | ▼ | 100% | 107% | 111% | 89% | 100% |
20250423 | 1,726 | 1,726 | 1,714 | 1,718 | 3,600 | 3 | 100% | 100% | 63% | ▲ | 100% | 107% | 111% | 89% | 100% |
20250424 | 1,721 | 1,726 | 1,720 | 1,720 | 4,900 | 2 | 100% | 100% | 136% | ▲▲ | 101% | 108% | 106% | 89% | 100% |
20250425 | 1,720 | 1,750 | 1,720 | 1,743 | 3,900 | 23 | 101% | 101% | 80% | ▲▲▲ | 101% | 105% | 103% | 90% | 102% |
20250428 | 1,767 | 1,785 | 1,765 | 1,785 | 2,400 | 42 | 102% | 101% | 62% | ▲▲▲▲ | 102% | 104% | 100% | 94% | 104% |
20250430 | 1,810 | 1,845 | 1,798 | 1,845 | 7,800 | 60 | 103% | 102% | 325% | ▲▲▲▲▲ | 101% | 103% | 99% | 98% | 108% |
20250501 | 1,830 | 1,850 | 1,830 | 1,843 | 2,600 | -2 | 100% | 101% | 33% | ▼ | 101% | 101% | 99% | 99% | 107% |
20250502 | 1,839 | 1,859 | 1,834 | 1,859 | 3,700 | 16 | 101% | 101% | 142% | ▲ | 98% | 101% | 95% | 100% | 108% |
20250507 | 1,891 | 1,891 | 1,827 | 1,851 | 4,400 | -8 | 100% | 98% | 119% | ▼ | 101% | 104% | 98% | 100% | 108% |
20250508 | 1,851 | 1,878 | 1,851 | 1,878 | 1,500 | 27 | 101% | 101% | 34% | ▲ | 99% | 96% | 96% | 100% | 110% |
20250509 | 1,878 | 1,884 | 1,863 | 1,863 | 2,300 | -15 | 99% | 99% | 153% | ▼ | 99% | 96% | 97% | 99% | 109% |
20250512 | 1,862 | 1,865 | 1,803 | 1,840 | 4,300 | -23 | 99% | 99% | 187% | ▼▼ | 101% | 96% | 95% | 98% | 107% |
20250513 | 1,893 | 1,916 | 1,876 | 1,916 | 8,400 | 76 | 104% | 101% | 195% | ▲ | 101% | 101% | 101% | 100% | 112% |
20250514 | 1,796 | 1,841 | 1,793 | 1,807 | 18,200 | -109 | 94% | 101% | 217% | ▼ | 98% | 100% | 100% | 94% | 105% |
20250515 | 1,811 | 1,820 | 1,765 | 1,779 | 15,500 | -28 | 98% | 98% | 85% | ▼▼ | 99% | 100% | 101% | 93% | 104% |
20250516 | 1,780 | 1,780 | 1,757 | 1,765 | 4,300 | -14 | 99% | 99% | 28% | ▼▼▼ | 102% | 99% | 102% | 92% | 103% |
20250519 | 1,776 | 1,815 | 1,773 | 1,815 | 1,600 | 50 | 103% | 102% | 37% | ▲ | 100% | 98% | 98% | 95% | 106% |
20250520 | 1,815 | 1,817 | 1,793 | 1,812 | 1,100 | -3 | 100% | 100% | 69% | ▼ | 98% | 98% | 98% | 95% | 106% |
20250521 | 1,812 | 1,842 | 1,775 | 1,775 | 13,100 | -37 | 98% | 98% | 1191% | ▼▼ | 97% | 100% | 98% | 93% | 103% |
20250522 | 1,776 | 1,786 | 1,731 | 1,731 | 8,500 | -44 | 98% | 97% | 65% | ▼▼▼ | 99% | 102% | 99% | 90% | 101% |
20250523 | 1,766 | 1,771 | 1,752 | 1,753 | 1,600 | 22 | 101% | 99% | 19% | ▲ | 100% | 102% | 0% | 91% | 102% |
20250526 | 1,778 | 1,778 | 1,770 | 1,770 | 1,300 | 17 | 101% | 100% | 81% | ▲▲ | 100% | 101% | 0% | 92% | 103% |
20250527 | 1,780 | 1,780 | 1,761 | 1,778 | 1,700 | 8 | 100% | 100% | 131% | ▲▲▲ | 99% | 101% | 0% | 93% | 103% |
20250528 | 1,781 | 1,781 | 1,772 | 1,772 | 500 | -6 | 100% | 99% | 29% | ▼ | 102% | 100% | 0% | 92% | 102% |
20250529 | 1,770 | 1,804 | 1,767 | 1,804 | 1,300 | 32 | 102% | 102% | 260% | ▲ | 100% | 98% | 0% | 94% | 104% |
20250530 | 1,804 | 1,808 | 1,769 | 1,805 | 1,000 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 96% | 0% | 94% | 104% |
20250602 | 1,807 | 1,820 | 1,800 | 1,804 | 1,800 | -1 | 100% | 100% | 180% | ▼ | 99% | 97% | 0% | 94% | 104% |
20250603 | 1,800 | 1,800 | 1,777 | 1,778 | 2,500 | -26 | 99% | 99% | 139% | ▼▼ | 100% | 0% | 0% | 93% | 103% |
20250604 | 1,776 | 1,784 | 1,768 | 1,769 | 5,200 | -9 | 99% | 100% | 208% | ▼▼▼ | 99% | 0% | 0% | 92% | 102% |
20250605 | 1,760 | 1,760 | 1,740 | 1,740 | 8,300 | -29 | 98% | 99% | 160% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 101% |
20250606 | 1,743 | 1,743 | 1,729 | 1,740 | 6,900 | 0 | 100% | 100% | 83% | -- | % | % | % | 91% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 185,900 | 0 | 180,300 | 0 | 5,600 |
2025-05-23 | 0 | 184,500 | 0 | 179,100 | 0 | 5,400 |
2025-05-16 | 0 | 182,700 | 0 | 177,600 | 0 | 5,100 |
2025-05-09 | 0 | 180,500 | 0 | 175,700 | 0 | 4,800 |
2025-05-02 | 0 | 180,500 | 0 | 176,200 | 0 | 4,300 |
2025-04-25 | 0 | 180,600 | 0 | 175,700 | 0 | 4,900 |
2025-04-18 | 0 | 178,700 | 0 | 174,300 | 0 | 4,400 |
2025-04-11 | 0 | 175,800 | 0 | 172,200 | 0 | 3,600 |
2025-04-04 | 0 | 177,100 | 0 | 159,700 | 0 | 17,400 |
2025-03-28 | 0 | 178,200 | 0 | 160,200 | 0 | 18,000 |
2025-03-21 | 0 | 122,900 | 0 | 100,300 | 0 | 22,600 |
2025-03-14 | 0 | 121,100 | 0 | 98,300 | 0 | 22,800 |
2025-03-07 | 0 | 197,900 | 0 | 146,200 | 0 | 51,700 |
2025-02-28 | 0 | 183,900 | 0 | 132,300 | 0 | 51,600 |
2025-02-21 | 300 | 169,600 | 300 | 116,000 | 0 | 53,600 |
2025-02-14 | 0 | 168,200 | 0 | 117,700 | 0 | 50,500 |
2025-02-07 | 0 | 177,000 | 0 | 124,900 | 0 | 52,100 |
2025-01-31 | 0 | 175,400 | 0 | 124,500 | 0 | 50,900 |
2025-01-24 | 0 | 177,800 | 0 | 127,500 | 0 | 50,300 |
2025-01-17 | 0 | 178,300 | 0 | 127,700 | 0 | 50,600 |
2025-01-10 | 0 | 179,000 | 0 | 128,500 | 0 | 50,500 |
2024-12-27 | 0 | 177,900 | 0 | 128,100 | 0 | 49,800 |
2024-12-20 | 0 | 173,900 | 0 | 122,900 | 0 | 51,000 |
2024-12-13 | 0 | 173,200 | 0 | 123,100 | 0 | 50,100 |
2024-12-06 | 0 | 173,400 | 0 | 123,000 | 0 | 50,400 |
2024-11-29 | 0 | 173,400 | 0 | 122,900 | 0 | 50,500 |
2024-11-22 | 0 | 174,100 | 0 | 122,300 | 0 | 51,800 |
2024-11-15 | 0 | 173,800 | 0 | 122,400 | 0 | 51,400 |
2024-11-08 | 0 | 154,400 | 0 | 146,100 | 0 | 8,300 |
2024-11-01 | 0 | 154,300 | 0 | 146,100 | 0 | 8,200 |
2024-10-25 | 0 | 154,000 | 0 | 146,800 | 0 | 7,200 |
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 |
---|---|---|---|
20250515 | 15:30 | 翻訳センター | 定款一部変更に関するお知らせ |
20250513 | 15:30 | 翻訳センター | 2025年3月期 決算短信[日本基準](連結) |
20250513 | 15:30 | 翻訳センター | 中期経営計画策定に関するお知らせ |
20250214 | 15:30 | 翻訳センター | 組織改編及び人事異動(担当職務の変更)に関するお知らせ |
20250207 | 15:30 | 翻訳センター | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20241212 | 15:30 | 翻訳センター | 東京本社の移転に関するお知らせ |
20241108 | 15:30 | 翻訳センター | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VT1B | 350 | 2025-05-22 16:36 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
S100VKMR | 350 | 2025-04-04 16:15 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
S100VCFV | 350 | 2025-03-06 14:18 | 株式会社翻訳センター | Tempered Investment Management LTD. | 変更報告書 |
S100VCLP | 350 | 2025-03-05 16:05 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
S100V8S2 | 350 | 2025-02-18 12:54 | 株式会社翻訳センター | Tempered Investment Management LTD. | 変更報告書 |
S100UU0K | 350 | 2024-11-22 15:37 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
S100UCEA | 350 | 2024-09-10 10:43 | 株式会社翻訳センター | Tempered Investment Management LTD. | 変更報告書 |
S100U7HU | 350 | 2024-08-13 15:05 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
S100T037 | 350 | 2024-03-05 15:15 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
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 | 2025-06-08 12:25:18 |
2483 | 2 | 【予告】6月30日(月)個人投資家向けIRセミナー(Zoomウェビナー)※夜開催|英訳・翻訳会社翻訳センター | 2025-05-22 01:31:33 |
2483 | 2 | 【IR】Financial Results for the Third Quarter of the Fiscal Year Ending March 2025 (English version)/2 | 2025-03-11 12:29:12 |
2483 | 2 | 【IR】2025年3月期第2四半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 | 2024-12-11 17:31:15 |
2483 | 2 | 2024.11.21お知らせ【IR】2025年3月期 第2四半期(中間期)決算説明会資料(2024年11月)※スクリプト入り (3.6 MB) (PDF3.6 MB) | 2024-11-23 04:31:00 |
2483 | 2 | 【IR】Financial Results for the Second Quarter of the Fiscal Year Ending March 2025 (English version)/ | 2024-11-23 04:30:34 |
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 |