| 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 | 464 | 466 | 461 | 466 | 15,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250311 | 464 | 464 | 461 | 462 | 17,100 | -4 | 99% | 100% | 109% | ▼ | 100% | 100% | 100% | 99% | 104% |
| 20250312 | 466 | 466 | 463 | 465 | 14,700 | 3 | 101% | 100% | 86% | ▲ | 99% | 100% | 97% | 100% | 105% |
| 20250313 | 468 | 468 | 460 | 463 | 57,600 | -2 | 100% | 99% | 392% | ▼ | 101% | 101% | 98% | 99% | 104% |
| 20250314 | 462 | 467 | 462 | 467 | 11,500 | 4 | 101% | 101% | 20% | ▲ | 100% | 100% | 97% | 100% | 104% |
| 20250317 | 467 | 467 | 463 | 465 | 21,600 | -2 | 100% | 100% | 188% | ▼ | 100% | 100% | 97% | 100% | 102% |
| 20250318 | 464 | 466 | 462 | 466 | 16,500 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 96% | 100% | 102% |
| 20250319 | 466 | 467 | 462 | 466 | 31,200 | 0 | 100% | 100% | 189% | -- | 100% | 100% | 97% | 100% | 102% |
| 20250321 | 466 | 467 | 465 | 467 | 21,400 | 1 | 100% | 100% | 69% | ▲ | 100% | 100% | 97% | 100% | 103% |
| 20250324 | 467 | 468 | 465 | 466 | 17,600 | -1 | 100% | 100% | 82% | ▼ | 99% | 97% | 97% | 100% | 102% |
| 20250325 | 468 | 468 | 464 | 464 | 22,000 | -2 | 100% | 99% | 125% | ▼▼ | 101% | 97% | 98% | 99% | 102% |
| 20250326 | 464 | 467 | 464 | 467 | 14,400 | 3 | 101% | 101% | 65% | ▲ | 100% | 97% | 98% | 100% | 102% |
| 20250327 | 465 | 467 | 465 | 467 | 26,300 | 0 | 100% | 100% | 183% | -- | 101% | 99% | 101% | 100% | 102% |
| 20250328 | 451 | 458 | 451 | 456 | 29,200 | -11 | 98% | 101% | 111% | ▼ | 100% | 98% | 100% | 98% | 100% |
| 20250331 | 453 | 453 | 449 | 452 | 33,700 | -4 | 99% | 100% | 115% | ▼▼ | 100% | 96% | 100% | 97% | 100% |
| 20250401 | 453 | 454 | 451 | 452 | 10,500 | 0 | 100% | 100% | 31% | -- | 99% | 96% | 101% | 97% | 100% |
| 20250402 | 451 | 451 | 447 | 448 | 19,000 | -4 | 99% | 99% | 181% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20250403 | 445 | 451 | 444 | 446 | 37,400 | -2 | 100% | 100% | 197% | ▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20250404 | 442 | 444 | 430 | 437 | 95,800 | -9 | 98% | 99% | 256% | ▼▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250408 | 433 | 445 | 433 | 435 | 54,500 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20250409 | 434 | 436 | 428 | 434 | 22,300 | -1 | 100% | 100% | 41% | ▼▼▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20250410 | 444 | 447 | 438 | 443 | 22,000 | 9 | 102% | 100% | 99% | ▲ | 100% | 102% | 111% | 95% | 102% |
| 20250411 | 440 | 443 | 437 | 440 | 13,800 | -3 | 99% | 100% | 63% | ▼ | 100% | 101% | 110% | 94% | 101% |
| 20250414 | 445 | 449 | 444 | 446 | 21,800 | 6 | 101% | 100% | 158% | ▲ | 101% | 102% | 109% | 96% | 103% |
| 20250415 | 446 | 450 | 446 | 449 | 13,400 | 3 | 101% | 101% | 61% | ▲▲ | 100% | 101% | 109% | 96% | 103% |
| 20250416 | 449 | 450 | 447 | 448 | 13,100 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 108% | 96% | 103% |
| 20250417 | 450 | 450 | 448 | 448 | 6,900 | 0 | 100% | 100% | 53% | -- | 101% | 101% | 109% | 96% | 103% |
| 20250418 | 447 | 451 | 447 | 451 | 13,000 | 3 | 101% | 101% | 188% | ▲ | 100% | 100% | 108% | 97% | 104% |
| 20250421 | 452 | 455 | 451 | 454 | 25,000 | 3 | 101% | 100% | 192% | ▲▲ | 100% | 99% | 108% | 97% | 105% |
| 20250422 | 452 | 456 | 448 | 452 | 30,900 | -2 | 100% | 100% | 124% | ▼ | 99% | 99% | 107% | 97% | 104% |
| 20250423 | 454 | 454 | 449 | 449 | 23,900 | -3 | 99% | 99% | 77% | ▼▼ | 100% | 100% | 107% | 96% | 103% |
| 20250424 | 451 | 451 | 448 | 450 | 4,800 | 1 | 100% | 100% | 20% | ▲ | 99% | 100% | 107% | 96% | 104% |
| 20250425 | 451 | 454 | 448 | 448 | 9,100 | -2 | 100% | 99% | 190% | ▼ | 99% | 100% | 109% | 98% | 103% |
| 20250428 | 451 | 451 | 447 | 447 | 12,200 | -1 | 100% | 99% | 134% | ▼▼ | 100% | 100% | 109% | 98% | 103% |
| 20250430 | 449 | 451 | 449 | 449 | 6,100 | 2 | 100% | 100% | 50% | ▲ | 99% | 100% | 109% | 99% | 103% |
| 20250501 | 451 | 452 | 448 | 448 | 12,400 | -1 | 100% | 99% | 203% | ▼ | 100% | 109% | 112% | 99% | 103% |
| 20250502 | 449 | 450 | 448 | 449 | 4,600 | 1 | 100% | 100% | 37% | ▲ | 100% | 109% | 113% | 99% | 103% |
| 20250507 | 448 | 450 | 447 | 448 | 20,900 | -1 | 100% | 100% | 454% | ▼ | 101% | 108% | 113% | 99% | 103% |
| 20250508 | 446 | 460 | 446 | 451 | 59,400 | 3 | 101% | 101% | 284% | ▲ | 100% | 106% | 111% | 99% | 104% |
| 20250509 | 455 | 459 | 453 | 453 | 19,000 | 2 | 100% | 100% | 32% | ▲▲ | 101% | 99% | 105% | 100% | 104% |
| 20250512 | 481 | 493 | 478 | 488 | 372,900 | 35 | 108% | 101% | 1963% | ▲▲▲ | 99% | 98% | 104% | 100% | 111% |
| 20250513 | 483 | 485 | 478 | 478 | 73,300 | -10 | 98% | 99% | 20% | ▼ | 100% | 98% | 105% | 98% | 109% |
| 20250514 | 480 | 481 | 471 | 481 | 57,000 | 3 | 101% | 100% | 78% | ▲ | 99% | 99% | 106% | 99% | 108% |
| 20250515 | 477 | 480 | 472 | 474 | 63,500 | -7 | 99% | 99% | 111% | ▼ | 100% | 100% | 106% | 97% | 106% |
| 20250516 | 475 | 478 | 463 | 474 | 75,600 | 0 | 100% | 100% | 119% | -- | 98% | 99% | 105% | 97% | 106% |
| 20250519 | 478 | 478 | 469 | 470 | 34,700 | -4 | 99% | 98% | 46% | ▼ | 100% | 103% | 107% | 96% | 105% |
| 20250520 | 470 | 474 | 469 | 469 | 24,200 | -1 | 100% | 100% | 70% | ▼▼ | 100% | 104% | 106% | 96% | 105% |
| 20250521 | 473 | 474 | 469 | 474 | 19,700 | 5 | 101% | 100% | 81% | ▲ | 99% | 104% | 106% | 97% | 106% |
| 20250522 | 472 | 472 | 467 | 467 | 31,600 | -7 | 99% | 99% | 160% | ▼ | 100% | 104% | 105% | 96% | 104% |
| 20250523 | 473 | 476 | 463 | 475 | 51,700 | 8 | 102% | 100% | 164% | ▲ | 101% | 103% | 0% | 97% | 106% |
| 20250526 | 478 | 484 | 476 | 483 | 76,400 | 8 | 102% | 101% | 148% | ▲▲ | 101% | 104% | 0% | 99% | 108% |
| 20250527 | 485 | 490 | 481 | 490 | 79,300 | 7 | 101% | 101% | 104% | ▲▲▲ | 99% | 103% | 0% | 100% | 110% |
| 20250528 | 491 | 492 | 486 | 486 | 41,300 | -4 | 99% | 99% | 52% | ▼ | 100% | 102% | 0% | 99% | 109% |
| 20250529 | 490 | 492 | 486 | 490 | 24,100 | 4 | 101% | 100% | 58% | ▲ | 101% | 103% | 0% | 100% | 109% |
| 20250530 | 488 | 492 | 484 | 492 | 59,100 | 2 | 100% | 101% | 245% | ▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20250602 | 493 | 504 | 487 | 504 | 102,500 | 12 | 102% | 102% | 173% | ▲▲▲ | 99% | 98% | 0% | 100% | 113% |
| 20250603 | 505 | 508 | 495 | 500 | 84,800 | -4 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 99% | 112% |
| 20250604 | 500 | 504 | 500 | 501 | 34,800 | 1 | 100% | 100% | 41% | ▲ | 101% | 0% | 0% | 99% | 111% |
| 20250605 | 498 | 506 | 498 | 501 | 47,400 | 0 | 100% | 101% | 136% | -- | 99% | 0% | 0% | 99% | 111% |
| 20250606 | 501 | 505 | 497 | 497 | 58,700 | -4 | 99% | 99% | 124% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,000 | 307,700 | 0 | 94,200 | 4,000 | 213,500 |
| 2025-05-23 | 1,900 | 290,700 | 0 | 89,900 | 1,900 | 200,800 |
| 2025-05-16 | 1,400 | 286,600 | 0 | 92,300 | 1,400 | 194,300 |
| 2025-05-09 | 1,200 | 153,600 | 0 | 86,400 | 1,200 | 67,200 |
| 2025-05-02 | 1,100 | 146,000 | 0 | 82,300 | 1,100 | 63,700 |
| 2025-04-25 | 1,300 | 145,100 | 0 | 80,600 | 1,300 | 64,500 |
| 2025-04-18 | 1,200 | 136,700 | 0 | 74,100 | 1,200 | 62,600 |
| 2025-04-11 | 1,100 | 125,800 | 0 | 65,700 | 1,100 | 60,100 |
| 2025-04-04 | 3,400 | 115,600 | 0 | 69,000 | 3,400 | 46,600 |
| 2025-03-28 | 3,200 | 105,400 | 0 | 74,200 | 3,200 | 31,200 |
| 2025-03-21 | 2,900 | 116,200 | 0 | 78,600 | 2,900 | 37,600 |
| 2025-03-14 | 2,800 | 116,800 | 0 | 79,800 | 2,800 | 37,000 |
| 2025-03-07 | 3,100 | 119,900 | 0 | 82,300 | 3,100 | 37,600 |
| 2025-02-28 | 2,100 | 157,900 | 0 | 82,200 | 2,100 | 75,700 |
| 2025-02-21 | 2,600 | 168,800 | 0 | 92,100 | 2,600 | 76,700 |
| 2025-02-14 | 2,200 | 166,800 | 0 | 90,800 | 2,200 | 76,000 |
| 2025-02-07 | 2,000 | 115,200 | 0 | 63,300 | 2,000 | 51,900 |
| 2025-01-31 | 1,500 | 121,100 | 0 | 68,100 | 1,500 | 53,000 |
| 2025-01-24 | 1,400 | 109,000 | 0 | 61,500 | 1,400 | 47,500 |
| 2025-01-17 | 1,400 | 108,700 | 0 | 61,700 | 1,400 | 47,000 |
| 2025-01-10 | 1,400 | 115,500 | 0 | 63,000 | 1,400 | 52,500 |
| 2024-12-27 | 1,500 | 117,500 | 0 | 63,500 | 1,500 | 54,000 |
| 2024-12-20 | 1,500 | 135,000 | 0 | 71,200 | 1,500 | 63,800 |
| 2024-12-13 | 1,400 | 123,000 | 0 | 70,600 | 1,400 | 52,400 |
| 2024-12-06 | 1,400 | 125,400 | 0 | 69,100 | 1,400 | 56,300 |
| 2024-11-29 | 1,500 | 117,800 | 0 | 68,300 | 1,500 | 49,500 |
| 2024-11-22 | 1,700 | 116,300 | 0 | 68,500 | 1,700 | 47,800 |
| 2024-11-15 | 6,800 | 117,800 | 0 | 70,600 | 6,800 | 47,200 |
| 2024-11-08 | 6,300 | 117,800 | 0 | 69,900 | 6,300 | 47,900 |
| 2024-11-01 | 5,200 | 111,200 | 0 | 71,200 | 5,200 | 40,000 |
| 2024-10-25 | 5,100 | 110,100 | 0 | 70,400 | 5,100 | 39,700 |
| 2024-10-18 | 4,900 | 114,500 | 0 | 73,200 | 4,900 | 41,300 |
| 2024-10-11 | 4,800 | 117,400 | 0 | 75,400 | 4,800 | 42,000 |
| 2024-10-04 | 4,400 | 112,400 | 0 | 74,500 | 4,400 | 37,900 |
| 2024-09-27 | 6,600 | 110,400 | 0 | 76,700 | 6,600 | 33,700 |
| 2024-09-20 | 6,000 | 120,300 | 0 | 83,700 | 6,000 | 36,600 |
| 2024-09-13 | 4,600 | 121,400 | 0 | 83,700 | 4,600 | 37,700 |
| 2024-09-06 | 5,600 | 121,200 | 0 | 84,800 | 5,600 | 36,400 |
| 2024-08-30 | 6,200 | 126,800 | 0 | 84,400 | 6,200 | 42,400 |
| 2024-08-23 | 7,400 | 132,800 | 0 | 90,800 | 7,400 | 42,000 |
| 2024-08-16 | 6,500 | 136,900 | 0 | 94,200 | 6,500 | 42,700 |
| 2024-08-09 | 6,200 | 138,600 | 0 | 89,200 | 6,200 | 49,400 |
| 2024-08-02 | 4,300 | 157,400 | 0 | 98,700 | 4,300 | 58,700 |
| 2024-07-26 | 4,600 | 156,500 | 0 | 100,000 | 4,600 | 56,500 |
| 2024-07-19 | 4,400 | 168,700 | 0 | 111,500 | 4,400 | 57,200 |
| 2024-07-12 | 3,200 | 155,200 | 0 | 114,900 | 3,200 | 40,300 |
| 2024-07-05 | 3,200 | 142,100 | 0 | 113,400 | 3,200 | 28,700 |
| 2024-06-28 | 3,200 | 129,800 | 0 | 107,000 | 3,200 | 22,800 |
| 2024-06-21 | 3,200 | 124,900 | 0 | 102,500 | 3,200 | 22,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 96,586 | 0.42% | ▼ | -38,500 | 462 | 467 | 461 | 467 | 81,500 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 135,086 | 0.60% | ▲ | 21,500 | 455 | 459 | 455 | 457 | 17,200 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 113,586 | 0.50% | ▲ | 463 | 463 | 454 | 455 | 76,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 16:20 | ティア | 2025年9月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250514 | 16:20 | ティア | 2025年9月期 第2四半期決算参考資料 |
| 20250509 | 15:30 | ティア | 業績予想修正に関するお知らせ |
| 20250213 | 15:30 | ティア | 2025年9月期 第1四半期決算短信〔日本基準〕（連結) |
| 20241114 | 16:20 | ティア | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241114 | 16:20 | ティア | 2004年9月期決算発表資料 |
| 20241114 | 16:20 | ティア | 中期経営計画策定に関するお知らせ |
| 20241114 | 16:20 | ティア | 監査役の異動に関するお知らせ |
| 20240911 | 15:30 | ティア | 役員の異動に関するお知らせ |
| 20240814 | 15:30 | ティア | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | ティア | 2024年9月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | ティア | 2024年9月期 第2四半期決算参考資料 |
| 20240510 | 15:30 | ティア | 業績予想修正に関するお知らせ |
| 20240220 | 15:30 | ティア | シンジケートローン契約に関するお知らせ |
| 20240215 | 15:30 | ティア | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240214 | 15:30 | ティア | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240116 | 15:30 | ティア | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2485 | 1 | 葬儀・葬式・家族葬なら葬儀会館【ティア】愛知[名古屋]、東京、大阪 | 2025-06-07 12:21:34 |
| 2485 | 2 | 株式会社ティア｜IR・会社情報 | 2024-06-26 16:35:30 |
| 2485 | 3 | ティア土浦北 閉館のお知らせ - お知らせ｜葬儀会館【ティア】 | 2025-06-01 13:30:35 |
| 2485 | 3 | 家族葬ホール ティア三重川越OP記念キャンペーン！ - お知らせ｜葬儀会館【ティア】 | 2025-06-01 13:30:33 |
| 2485 | 3 | フリーダイヤル接続障害のお知らせ - お知らせ｜葬儀会館【ティア】 | 2025-05-08 01:30:21 |
| 2485 | 3 | 家族葬ホール ティア尾西OP記念キャンペーン！ - お知らせ｜葬儀会館【ティア】 | 2024-10-17 14:30:40 |
| 2485 | 3 | 蒲郡市内にティア会館が5店舗オープンしました - お知らせ｜葬儀会館【ティア】 | 2024-10-03 18:30:03 |
| 2485 | 3 | 葬儀会館ティア豊橋南リニューアル記念キャンペーン！ - お知らせ｜葬儀会館【ティア】 | 2024-10-01 16:31:31 |
| 2485 | 3 | Webサイト リニューアルのお知らせ - お知らせ｜葬儀会館【ティア】 | 2024-10-01 16:31:30 |
| 2485 | 3 | 2024.08.01都内葬儀相談サロン閉店のお知らせ | 2024-10-01 04:31:21 |