| 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 | 460 | 460 | 456 | 456 | 32,200 | 0 | 100% | 99% | 366% | -- | 101% | 101% | 100% | 100% | 102% |
| 20240925 | 450 | 455 | 450 | 454 | 37,200 | -2 | 100% | 101% | 116% | ▼ | 101% | 100% | 98% | 99% | 101% |
| 20240926 | 453 | 458 | 453 | 458 | 39,100 | 4 | 101% | 101% | 105% | ▲ | 98% | 97% | 97% | 100% | 102% |
| 20240927 | 461 | 461 | 451 | 451 | 54,900 | -7 | 98% | 98% | 140% | ▼ | 102% | 101% | 99% | 98% | 101% |
| 20240930 | 446 | 456 | 445 | 456 | 36,600 | 5 | 101% | 102% | 67% | ▲ | 100% | 99% | 97% | 100% | 102% |
| 20241001 | 455 | 456 | 452 | 454 | 18,800 | -2 | 100% | 100% | 51% | ▼ | 99% | 100% | 98% | 99% | 101% |
| 20241002 | 451 | 452 | 448 | 448 | 14,800 | -6 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 98% | 98% | 100% |
| 20241003 | 450 | 452 | 448 | 449 | 15,900 | 1 | 100% | 100% | 107% | ▲ | 100% | 100% | 98% | 98% | 100% |
| 20241004 | 450 | 451 | 449 | 449 | 13,700 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241007 | 450 | 451 | 448 | 449 | 16,300 | 0 | 100% | 100% | 119% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241008 | 449 | 451 | 448 | 448 | 11,100 | -1 | 100% | 100% | 68% | ▼ | 100% | 99% | 96% | 98% | 100% |
| 20241009 | 448 | 448 | 444 | 448 | 29,000 | 0 | 100% | 100% | 261% | -- | 99% | 98% | 96% | 98% | 100% |
| 20241010 | 449 | 449 | 445 | 446 | 15,800 | -2 | 100% | 99% | 54% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241011 | 445 | 447 | 445 | 445 | 10,400 | -1 | 100% | 100% | 66% | ▼▼ | 98% | 98% | 96% | 97% | 100% |
| 20241015 | 450 | 450 | 441 | 441 | 44,300 | -4 | 99% | 98% | 426% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20241016 | 441 | 444 | 441 | 442 | 13,100 | 1 | 100% | 100% | 30% | ▲ | 99% | 100% | 97% | 97% | 100% |
| 20241017 | 444 | 444 | 441 | 441 | 9,700 | -1 | 100% | 99% | 74% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241018 | 442 | 442 | 440 | 440 | 10,500 | -1 | 100% | 100% | 108% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241021 | 441 | 442 | 440 | 442 | 7,300 | 2 | 100% | 100% | 70% | ▲ | 100% | 97% | 98% | 97% | 100% |
| 20241022 | 444 | 444 | 440 | 442 | 42,000 | 0 | 100% | 100% | 575% | -- | 100% | 98% | 98% | 97% | 100% |
| 20241023 | 440 | 441 | 438 | 438 | 24,300 | -4 | 99% | 100% | 58% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241024 | 437 | 438 | 425 | 432 | 49,100 | -6 | 99% | 99% | 202% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20241025 | 431 | 433 | 425 | 429 | 33,200 | -3 | 99% | 100% | 68% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241028 | 427 | 433 | 427 | 429 | 39,600 | 0 | 100% | 100% | 119% | -- | 101% | 100% | 101% | 94% | 100% |
| 20241029 | 428 | 432 | 427 | 432 | 23,800 | 3 | 101% | 101% | 60% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20241030 | 430 | 432 | 424 | 424 | 170,200 | -8 | 98% | 99% | 715% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241031 | 428 | 430 | 425 | 428 | 32,600 | 4 | 101% | 100% | 19% | ▲ | 101% | 101% | 102% | 95% | 101% |
| 20241101 | 425 | 430 | 424 | 428 | 21,700 | 0 | 100% | 101% | 67% | -- | 100% | 100% | 101% | 95% | 101% |
| 20241105 | 428 | 429 | 425 | 426 | 14,800 | -2 | 100% | 100% | 68% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241106 | 426 | 429 | 425 | 428 | 18,700 | 2 | 100% | 100% | 126% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241107 | 426 | 428 | 426 | 427 | 19,600 | -1 | 100% | 100% | 105% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241108 | 429 | 429 | 427 | 429 | 17,800 | 2 | 100% | 100% | 91% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241111 | 427 | 428 | 426 | 427 | 17,700 | -2 | 100% | 100% | 99% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241112 | 427 | 429 | 426 | 427 | 21,000 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 100% | 97% | 101% |
| 20241113 | 429 | 429 | 427 | 429 | 15,900 | 2 | 100% | 100% | 76% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241114 | 428 | 430 | 428 | 428 | 25,300 | -1 | 100% | 100% | 159% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241115 | 433 | 434 | 429 | 431 | 49,200 | 3 | 101% | 100% | 194% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241118 | 433 | 433 | 430 | 430 | 20,300 | -1 | 100% | 99% | 41% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241119 | 431 | 433 | 430 | 433 | 11,300 | 3 | 101% | 100% | 56% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241120 | 433 | 434 | 431 | 432 | 18,800 | -1 | 100% | 100% | 166% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241121 | 432 | 434 | 430 | 433 | 24,800 | 1 | 100% | 100% | 132% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20241122 | 433 | 434 | 432 | 434 | 16,200 | 1 | 100% | 100% | 65% | ▲▲ | 99% | 98% | 99% | 100% | 102% |
| 20241125 | 437 | 437 | 433 | 433 | 16,000 | -1 | 100% | 99% | 99% | ▼ | 100% | 99% | 99% | 100% | 102% |
| 20241126 | 434 | 435 | 431 | 432 | 13,300 | -1 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 99% | 100% | 102% |
| 20241127 | 433 | 435 | 429 | 429 | 29,600 | -3 | 99% | 99% | 223% | ▼▼▼ | 99% | 100% | 99% | 99% | 101% |
| 20241128 | 431 | 433 | 428 | 428 | 27,600 | -1 | 100% | 99% | 93% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 428 | 431 | 427 | 428 | 22,800 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 428 | 429 | 427 | 427 | 26,200 | -1 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241203 | 428 | 431 | 428 | 428 | 24,700 | 1 | 100% | 100% | 94% | ▲ | 100% | 101% | 100% | 99% | 100% |
| 20241204 | 428 | 429 | 426 | 429 | 23,000 | 1 | 100% | 100% | 93% | ▲▲ | 99% | 100% | 100% | 99% | 100% |
| 20241205 | 429 | 429 | 426 | 426 | 23,100 | -3 | 99% | 99% | 100% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241206 | 427 | 429 | 426 | 427 | 11,400 | 1 | 100% | 100% | 49% | ▲ | 101% | 100% | 0% | 98% | 100% |
| 20241209 | 427 | 430 | 427 | 430 | 17,400 | 3 | 101% | 101% | 153% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 430 | 431 | 429 | 431 | 15,200 | 1 | 100% | 100% | 87% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 429 | 431 | 428 | 428 | 15,100 | -3 | 99% | 100% | 99% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 429 | 430 | 428 | 428 | 13,500 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 428 | 429 | 428 | 428 | 11,100 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 428 | 429 | 427 | 427 | 24,300 | -1 | 100% | 100% | 219% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 427 | 430 | 427 | 428 | 14,800 | 1 | 100% | 100% | 61% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 428 | 430 | 428 | 428 | 11,600 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 428 | 429 | 427 | 427 | 29,300 | -1 | 100% | 100% | 253% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 429 | 430 | 427 | 428 | 48,100 | 1 | 100% | 100% | 164% | ▲ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:24:07 |
| 2485 | 2 | 株式会社ティア｜IR・会社情報 | 2024-06-26 16:35:30 |
| 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 |
| 2485 | 3 | 2024-08-20 15:31:25 | |
| 2485 | 3 | 2024-08-01 16:30:27 |