| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 104% | 100% | 105% |
| 20240927 | 1,855 | 1,975 | 1,855 | 1,889 | 2,500 | -6 | 100% | 102% | 167% | ▼ | 99% | 100% | 102% | 100% | 104% |
| 20240930 | 1,888 | 1,888 | 1,871 | 1,871 | 600 | -18 | 99% | 99% | 24% | ▼▼ | 100% | 102% | 104% | 99% | 103% |
| 20241001 | 1,868 | 1,871 | 1,851 | 1,865 | 900 | -6 | 100% | 100% | 150% | ▼▼▼ | 101% | 102% | 104% | 98% | 103% |
| 20241002 | 1,868 | 1,885 | 1,865 | 1,884 | 400 | 19 | 101% | 101% | 44% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20241003 | 1,890 | 1,928 | 1,866 | 1,884 | 1,500 | 0 | 100% | 100% | 375% | -- | 100% | 99% | 103% | 99% | 104% |
| 20241004 | 1,884 | 1,884 | 1,884 | 1,884 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 100% | 103% | 99% | 104% |
| 20241007 | 1,885 | 1,904 | 1,884 | 1,904 | 2,700 | 20 | 101% | 101% | 2700% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20241008 | 1,900 | 1,900 | 1,890 | 1,898 | 1,400 | -6 | 100% | 100% | 52% | ▼ | 98% | 100% | 102% | 100% | 105% |
| 20241009 | 1,901 | 1,901 | 1,867 | 1,867 | 600 | -31 | 98% | 98% | 43% | ▼▼ | 99% | 102% | 104% | 98% | 103% |
| 20241010 | 1,867 | 1,867 | 1,853 | 1,853 | 800 | -14 | 99% | 99% | 133% | ▼▼▼ | 102% | 103% | 105% | 97% | 102% |
| 20241011 | 1,855 | 1,887 | 1,855 | 1,887 | 500 | 34 | 102% | 102% | 63% | ▲ | 100% | 101% | 103% | 99% | 104% |
| 20241015 | 1,887 | 1,888 | 1,868 | 1,888 | 1,300 | 1 | 100% | 100% | 260% | ▲▲ | 101% | 100% | 103% | 99% | 104% |
| 20241016 | 1,888 | 1,905 | 1,871 | 1,905 | 3,300 | 17 | 101% | 101% | 254% | ▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20241017 | 1,905 | 1,913 | 1,905 | 1,913 | 500 | 8 | 100% | 100% | 15% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241018 | 1,900 | 1,909 | 1,900 | 1,909 | 500 | -4 | 100% | 100% | 100% | ▼ | 99% | 101% | 100% | 100% | 103% |
| 20241021 | 1,909 | 1,914 | 1,883 | 1,883 | 1,400 | -26 | 99% | 99% | 280% | ▼▼ | 100% | 102% | 102% | 98% | 102% |
| 20241022 | 1,876 | 1,909 | 1,868 | 1,871 | 1,400 | -12 | 99% | 100% | 100% | ▼▼▼ | 100% | 103% | 102% | 98% | 101% |
| 20241023 | 1,883 | 1,883 | 1,883 | 1,883 | 300 | 12 | 101% | 100% | 21% | ▲ | 102% | 103% | 102% | 98% | 102% |
| 20241024 | 1,876 | 1,914 | 1,865 | 1,913 | 3,400 | 30 | 102% | 102% | 1133% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20241025 | 1,934 | 1,934 | 1,894 | 1,921 | 1,800 | 8 | 100% | 99% | 53% | ▲▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20241028 | 1,936 | 1,936 | 1,918 | 1,918 | 1,300 | -3 | 100% | 99% | 72% | ▼ | 101% | 99% | 100% | 100% | 104% |
| 20241029 | 1,922 | 1,940 | 1,919 | 1,940 | 1,200 | 22 | 101% | 101% | 92% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241030 | 1,944 | 1,945 | 1,931 | 1,939 | 1,800 | -1 | 100% | 100% | 150% | ▼ | 99% | 100% | 100% | 100% | 105% |
| 20241031 | 1,924 | 1,924 | 1,892 | 1,897 | 1,100 | -42 | 98% | 99% | 61% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241101 | 1,890 | 1,908 | 1,885 | 1,885 | 500 | -12 | 99% | 100% | 45% | ▼▼▼ | 101% | 101% | 101% | 97% | 102% |
| 20241105 | 1,889 | 1,900 | 1,889 | 1,900 | 600 | 15 | 101% | 101% | 120% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241106 | 1,920 | 1,920 | 1,890 | 1,918 | 700 | 18 | 101% | 100% | 117% | ▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20241107 | 1,905 | 1,906 | 1,905 | 1,905 | 800 | -13 | 99% | 100% | 114% | ▼ | 98% | 99% | 98% | 98% | 103% |
| 20241108 | 1,935 | 1,938 | 1,905 | 1,905 | 800 | 0 | 100% | 98% | 100% | -- | 101% | 101% | 99% | 98% | 103% |
| 20241111 | 1,891 | 1,942 | 1,891 | 1,911 | 1,900 | 6 | 100% | 101% | 238% | ▲ | 101% | 101% | 99% | 99% | 102% |
| 20241112 | 1,900 | 1,918 | 1,892 | 1,917 | 700 | 6 | 100% | 101% | 37% | ▲▲ | 99% | 100% | 98% | 99% | 102% |
| 20241113 | 1,915 | 1,922 | 1,900 | 1,900 | 2,700 | -17 | 99% | 99% | 386% | ▼ | 100% | 100% | 97% | 98% | 102% |
| 20241114 | 1,916 | 1,918 | 1,893 | 1,917 | 2,400 | 17 | 101% | 100% | 89% | ▲ | 98% | 98% | 96% | 99% | 102% |
| 20241115 | 1,950 | 1,950 | 1,911 | 1,917 | 51,100 | 0 | 100% | 98% | 2129% | -- | 100% | 99% | 97% | 99% | 102% |
| 20241118 | 1,917 | 1,917 | 1,910 | 1,911 | 700 | -6 | 100% | 100% | 1% | ▼ | 101% | 99% | 98% | 99% | 102% |
| 20241119 | 1,900 | 1,915 | 1,893 | 1,915 | 800 | 4 | 100% | 101% | 114% | ▲ | 101% | 98% | 99% | 99% | 102% |
| 20241120 | 1,892 | 1,909 | 1,870 | 1,909 | 1,300 | -6 | 100% | 101% | 163% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20241121 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | -4 | 100% | 100% | 8% | ▼▼ | 99% | 99% | 98% | 98% | 101% |
| 20241122 | 1,900 | 1,900 | 1,890 | 1,890 | 300 | -15 | 99% | 99% | 300% | ▼▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241125 | 1,859 | 1,892 | 1,845 | 1,845 | 6,400 | -45 | 98% | 99% | 2133% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241126 | 1,846 | 1,886 | 1,846 | 1,846 | 3,600 | 1 | 100% | 100% | 56% | ▲ | 101% | 100% | 101% | 95% | 100% |
| 20241127 | 1,847 | 1,872 | 1,846 | 1,872 | 800 | 26 | 101% | 101% | 22% | ▲▲ | 99% | 99% | 100% | 97% | 101% |
| 20241128 | 1,864 | 1,864 | 1,845 | 1,845 | 1,700 | -27 | 99% | 99% | 213% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241129 | 1,840 | 1,853 | 1,840 | 1,840 | 1,800 | -5 | 100% | 100% | 106% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241202 | 1,840 | 1,859 | 1,829 | 1,852 | 2,900 | 12 | 101% | 101% | 161% | ▲ | 100% | 98% | 99% | 97% | 101% |
| 20241203 | 1,858 | 1,865 | 1,850 | 1,850 | 700 | -2 | 100% | 100% | 24% | ▼ | 98% | 99% | 99% | 96% | 101% |
| 20241204 | 1,850 | 1,852 | 1,808 | 1,820 | 2,400 | -30 | 98% | 98% | 343% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241205 | 1,820 | 1,846 | 1,820 | 1,835 | 1,500 | 15 | 101% | 101% | 63% | ▲ | 99% | 102% | 99% | 96% | 101% |
| 20241206 | 1,826 | 1,836 | 1,809 | 1,815 | 2,400 | -20 | 99% | 99% | 160% | ▼ | 100% | 103% | 0% | 95% | 100% |
| 20241209 | 1,815 | 1,818 | 1,812 | 1,818 | 2,700 | 3 | 100% | 100% | 113% | ▲ | 101% | 103% | 0% | 95% | 100% |
| 20241210 | 1,812 | 1,830 | 1,810 | 1,830 | 3,700 | 12 | 101% | 101% | 137% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20241211 | 1,835 | 1,860 | 1,835 | 1,841 | 1,500 | 11 | 101% | 100% | 41% | ▲▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20241212 | 1,863 | 1,868 | 1,862 | 1,868 | 500 | 27 | 101% | 100% | 33% | ▲▲▲▲ | 100% | 98% | 0% | 97% | 103% |
| 20241213 | 1,868 | 1,870 | 1,865 | 1,865 | 6,800 | -3 | 100% | 100% | 1360% | ▼ | 99% | 97% | 0% | 97% | 103% |
| 20241216 | 1,865 | 1,865 | 1,840 | 1,840 | 2,400 | -25 | 99% | 99% | 35% | ▼▼ | 99% | 97% | 0% | 96% | 101% |
| 20241217 | 1,855 | 1,864 | 1,835 | 1,835 | 1,500 | -5 | 100% | 99% | 63% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 1,826 | 1,840 | 1,820 | 1,838 | 3,300 | 3 | 100% | 101% | 220% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241219 | 1,834 | 1,834 | 1,801 | 1,811 | 3,800 | -27 | 99% | 99% | 115% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,808 | 1,809 | 1,800 | 1,805 | 2,200 | -6 | 100% | 100% | 58% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 17:22:00 |
| 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 |
| 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 |