| 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 | 3,610 | 3,620 | 3,600 | 3,600 | 15,800 | -10 | 100% | 100% | 94% | ▼▼▼▼ | 101% | 102% | 105% | 97% | 102% |
| 20250311 | 3,570 | 3,600 | 3,535 | 3,600 | 21,800 | 0 | 100% | 101% | 138% | -- | 99% | 103% | 105% | 97% | 101% |
| 20250312 | 3,565 | 3,580 | 3,535 | 3,535 | 29,500 | -65 | 98% | 99% | 135% | ▼ | 101% | 105% | 106% | 95% | 100% |
| 20250313 | 3,500 | 3,590 | 3,485 | 3,535 | 29,500 | 0 | 100% | 101% | 100% | -- | 101% | 103% | 103% | 95% | 100% |
| 20250314 | 3,550 | 3,615 | 3,550 | 3,585 | 24,400 | 50 | 101% | 101% | 83% | ▲ | 100% | 101% | 98% | 97% | 101% |
| 20250317 | 3,635 | 3,645 | 3,600 | 3,645 | 14,900 | 60 | 102% | 100% | 61% | ▲▲ | 101% | 101% | 98% | 98% | 103% |
| 20250318 | 3,640 | 3,675 | 3,635 | 3,665 | 11,100 | 20 | 101% | 101% | 74% | ▲▲▲ | 99% | 101% | 97% | 99% | 104% |
| 20250319 | 3,665 | 3,665 | 3,640 | 3,640 | 7,500 | -25 | 99% | 99% | 68% | ▼ | 100% | 103% | 98% | 98% | 103% |
| 20250321 | 3,640 | 3,660 | 3,635 | 3,650 | 8,800 | 10 | 100% | 100% | 117% | ▲ | 100% | 103% | 99% | 98% | 103% |
| 20250324 | 3,645 | 3,680 | 3,640 | 3,655 | 16,100 | 5 | 100% | 100% | 183% | ▲▲ | 101% | 102% | 98% | 99% | 103% |
| 20250325 | 3,665 | 3,695 | 3,650 | 3,690 | 11,800 | 35 | 101% | 101% | 73% | ▲▲▲ | 100% | 99% | 97% | 99% | 104% |
| 20250326 | 3,695 | 3,720 | 3,670 | 3,695 | 24,400 | 5 | 100% | 100% | 207% | ▲▲▲▲ | 102% | 97% | 98% | 100% | 105% |
| 20250327 | 3,675 | 3,765 | 3,675 | 3,740 | 27,600 | 45 | 101% | 102% | 113% | ▲▲▲▲▲ | 99% | 96% | 96% | 100% | 106% |
| 20250328 | 3,740 | 3,790 | 3,720 | 3,720 | 39,200 | -20 | 99% | 99% | 142% | ▼ | 99% | 97% | 98% | 99% | 105% |
| 20250331 | 3,670 | 3,695 | 3,630 | 3,640 | 59,000 | -80 | 98% | 99% | 151% | ▼▼ | 98% | 97% | 99% | 97% | 103% |
| 20250401 | 3,640 | 3,675 | 3,580 | 3,580 | 49,000 | -60 | 98% | 98% | 83% | ▼▼▼ | 100% | 96% | 100% | 96% | 101% |
| 20250402 | 3,590 | 3,590 | 3,575 | 3,580 | 14,800 | 0 | 100% | 100% | 30% | -- | 100% | 98% | 101% | 96% | 101% |
| 20250403 | 3,560 | 3,575 | 3,540 | 3,565 | 24,800 | -15 | 100% | 100% | 168% | ▼ | 99% | 99% | 101% | 95% | 101% |
| 20250404 | 3,550 | 3,555 | 3,500 | 3,515 | 38,100 | -50 | 99% | 99% | 154% | ▼▼ | 101% | 104% | 105% | 94% | 100% |
| 20250408 | 3,410 | 3,480 | 3,400 | 3,440 | 40,600 | -75 | 98% | 101% | 107% | ▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20250409 | 3,430 | 3,440 | 3,405 | 3,420 | 20,800 | -20 | 99% | 100% | 51% | ▼▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20250410 | 3,530 | 3,545 | 3,485 | 3,490 | 26,500 | 70 | 102% | 99% | 127% | ▲ | 102% | 102% | 101% | 93% | 102% |
| 20250411 | 3,475 | 3,530 | 3,455 | 3,530 | 18,500 | 40 | 101% | 102% | 70% | ▲▲ | 100% | 101% | 97% | 94% | 103% |
| 20250414 | 3,550 | 3,555 | 3,535 | 3,540 | 15,700 | 10 | 100% | 100% | 85% | ▲▲▲ | 100% | 101% | 97% | 95% | 104% |
| 20250415 | 3,545 | 3,560 | 3,545 | 3,545 | 11,200 | 5 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 101% | 97% | 95% | 104% |
| 20250416 | 3,545 | 3,565 | 3,545 | 3,550 | 11,000 | 5 | 100% | 100% | 98% | ▲▲▲▲▲ | 100% | 101% | 97% | 95% | 104% |
| 20250417 | 3,550 | 3,565 | 3,550 | 3,560 | 13,700 | 10 | 100% | 100% | 125% | ▲▲▲▲▲▲ | 101% | 101% | 97% | 95% | 104% |
| 20250418 | 3,560 | 3,585 | 3,555 | 3,580 | 19,200 | 20 | 101% | 101% | 140% | ▲▲▲▲▲▲▲ | 100% | 99% | 96% | 96% | 105% |
| 20250421 | 3,595 | 3,615 | 3,595 | 3,595 | 33,000 | 15 | 100% | 100% | 172% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 96% | 96% | 105% |
| 20250422 | 3,590 | 3,590 | 3,575 | 3,590 | 31,500 | -5 | 100% | 100% | 95% | ▼ | 100% | 96% | 96% | 96% | 105% |
| 20250423 | 3,590 | 3,600 | 3,580 | 3,580 | 41,900 | -10 | 100% | 100% | 133% | ▼▼ | 99% | 96% | 97% | 96% | 105% |
| 20250424 | 3,580 | 3,585 | 3,550 | 3,560 | 77,300 | -20 | 99% | 99% | 184% | ▼▼▼ | 99% | 97% | 98% | 95% | 104% |
| 20250425 | 3,540 | 3,555 | 3,520 | 3,520 | 283,500 | -40 | 99% | 99% | 367% | ▼▼▼▼ | 100% | 100% | 101% | 95% | 103% |
| 20250428 | 3,430 | 3,515 | 3,420 | 3,440 | 167,500 | -80 | 98% | 100% | 59% | ▼▼▼▼▼ | 100% | 100% | 100% | 95% | 101% |
| 20250430 | 3,440 | 3,465 | 3,435 | 3,440 | 20,400 | 0 | 100% | 100% | 12% | -- | 98% | 99% | 100% | 96% | 101% |
| 20250501 | 3,440 | 3,440 | 3,365 | 3,385 | 46,400 | -55 | 98% | 98% | 227% | ▼ | 101% | 100% | 101% | 94% | 100% |
| 20250502 | 3,395 | 3,435 | 3,385 | 3,435 | 31,300 | 50 | 101% | 101% | 67% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20250507 | 3,435 | 3,435 | 3,400 | 3,430 | 15,000 | -5 | 100% | 100% | 48% | ▼ | 100% | 99% | 100% | 95% | 101% |
| 20250508 | 3,430 | 3,445 | 3,405 | 3,420 | 12,000 | -10 | 100% | 100% | 80% | ▼▼ | 100% | 99% | 101% | 95% | 101% |
| 20250509 | 3,420 | 3,425 | 3,405 | 3,410 | 11,200 | -10 | 100% | 100% | 93% | ▼▼▼ | 99% | 101% | 101% | 95% | 101% |
| 20250512 | 3,410 | 3,415 | 3,350 | 3,375 | 20,300 | -35 | 99% | 99% | 181% | ▼▼▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20250513 | 3,380 | 3,400 | 3,370 | 3,400 | 10,600 | 25 | 101% | 101% | 52% | ▲ | 99% | 102% | 102% | 95% | 101% |
| 20250514 | 3,385 | 3,385 | 3,345 | 3,360 | 14,600 | -40 | 99% | 99% | 138% | ▼ | 101% | 101% | 102% | 93% | 100% |
| 20250515 | 3,370 | 3,410 | 3,365 | 3,400 | 11,800 | 40 | 101% | 101% | 81% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20250516 | 3,415 | 3,455 | 3,400 | 3,455 | 16,900 | 55 | 102% | 101% | 143% | ▲▲ | 100% | 99% | 99% | 96% | 103% |
| 20250519 | 3,455 | 3,455 | 3,425 | 3,440 | 6,600 | -15 | 100% | 100% | 39% | ▼ | 99% | 100% | 99% | 96% | 102% |
| 20250520 | 3,455 | 3,455 | 3,405 | 3,405 | 8,500 | -35 | 99% | 99% | 129% | ▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20250521 | 3,400 | 3,410 | 3,395 | 3,395 | 4,400 | -10 | 100% | 100% | 52% | ▼▼▼ | 100% | 102% | 101% | 94% | 101% |
| 20250522 | 3,385 | 3,405 | 3,385 | 3,390 | 4,000 | -5 | 100% | 100% | 91% | ▼▼▼▼ | 101% | 101% | 101% | 94% | 101% |
| 20250523 | 3,390 | 3,425 | 3,390 | 3,420 | 4,100 | 30 | 101% | 101% | 103% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20250526 | 3,430 | 3,455 | 3,425 | 3,440 | 9,700 | 20 | 101% | 100% | 237% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20250527 | 3,430 | 3,445 | 3,405 | 3,440 | 7,300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 98% | 102% |
| 20250528 | 3,450 | 3,450 | 3,430 | 3,440 | 4,700 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 100% | 102% |
| 20250529 | 3,430 | 3,430 | 3,415 | 3,415 | 3,000 | -25 | 99% | 100% | 64% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250530 | 3,415 | 3,430 | 3,410 | 3,415 | 4,000 | 0 | 100% | 100% | 133% | -- | 101% | 101% | 0% | 99% | 102% |
| 20250602 | 3,415 | 3,440 | 3,410 | 3,435 | 4,500 | 20 | 101% | 101% | 113% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 3,430 | 3,430 | 3,415 | 3,415 | 2,100 | -20 | 99% | 100% | 47% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 3,420 | 3,425 | 3,415 | 3,415 | 3,300 | 0 | 100% | 100% | 157% | -- | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 3,410 | 3,425 | 3,405 | 3,425 | 4,400 | 10 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 3,420 | 3,435 | 3,410 | 3,435 | 3,900 | 10 | 100% | 100% | 89% | ▲▲ | % | % | % | 99% | 102% |
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 | 7,500 | 19,300 | 0 | 6,700 | 7,500 | 12,600 |
| 2025-05-23 | 7,700 | 19,800 | 0 | 6,700 | 7,700 | 13,100 |
| 2025-05-16 | 9,900 | 20,400 | 0 | 6,400 | 9,900 | 14,000 |
| 2025-05-09 | 19,700 | 20,500 | 0 | 6,100 | 19,700 | 14,400 |
| 2025-05-02 | 37,900 | 22,200 | 0 | 6,500 | 37,900 | 15,700 |
| 2025-04-25 | 410,800 | 20,800 | 0 | 3,500 | 410,800 | 17,300 |
| 2025-04-18 | 76,100 | 31,000 | 0 | 5,400 | 76,100 | 25,600 |
| 2025-04-11 | 51,600 | 38,500 | 0 | 6,900 | 51,600 | 31,600 |
| 2025-04-04 | 27,400 | 45,400 | 0 | 7,800 | 27,400 | 37,600 |
| 2025-03-28 | 17,900 | 62,800 | 0 | 9,100 | 17,900 | 53,700 |
| 2025-03-21 | 9,300 | 74,500 | 0 | 14,800 | 9,300 | 59,700 |
| 2025-03-14 | 9,500 | 69,300 | 0 | 13,000 | 9,500 | 56,300 |
| 2025-03-07 | 11,500 | 60,900 | 0 | 13,100 | 11,500 | 47,800 |
| 2025-02-28 | 13,000 | 51,900 | 0 | 7,200 | 13,000 | 44,700 |
| 2025-02-21 | 12,900 | 49,800 | 0 | 6,700 | 12,900 | 43,100 |
| 2025-02-14 | 13,200 | 43,700 | 0 | 6,800 | 13,200 | 36,900 |
| 2025-02-07 | 12,100 | 40,300 | 0 | 7,000 | 12,100 | 33,300 |
| 2025-01-31 | 11,100 | 38,000 | 0 | 6,400 | 11,100 | 31,600 |
| 2025-01-24 | 10,200 | 36,600 | 0 | 6,900 | 10,200 | 29,700 |
| 2025-01-17 | 9,600 | 36,100 | 0 | 7,000 | 9,600 | 29,100 |
| 2025-01-10 | 9,700 | 36,700 | 0 | 6,800 | 9,700 | 29,900 |
| 2024-12-27 | 8,500 | 33,000 | 0 | 6,600 | 8,500 | 26,400 |
| 2024-12-20 | 8,500 | 27,400 | 100 | 7,600 | 8,400 | 19,800 |
| 2024-12-13 | 10,500 | 24,600 | 100 | 7,200 | 10,400 | 17,400 |
| 2024-12-06 | 9,900 | 19,700 | 100 | 6,200 | 9,800 | 13,500 |
| 2024-11-29 | 10,200 | 18,000 | 0 | 8,400 | 10,200 | 9,600 |
| 2024-11-22 | 11,600 | 18,000 | 100 | 6,800 | 11,500 | 11,200 |
| 2024-11-15 | 14,400 | 17,000 | 0 | 7,700 | 14,400 | 9,300 |
| 2024-11-08 | 16,100 | 17,700 | 0 | 8,200 | 16,100 | 9,500 |
| 2024-11-01 | 19,300 | 16,600 | 0 | 7,300 | 19,300 | 9,300 |
| 2024-10-25 | 29,400 | 15,300 | 0 | 5,700 | 29,400 | 9,600 |
| 2024-10-18 | 18,000 | 25,300 | 0 | 6,000 | 18,000 | 19,300 |
| 2024-10-11 | 12,900 | 27,000 | 0 | 6,400 | 12,900 | 20,600 |
| 2024-10-04 | 11,100 | 28,000 | 0 | 6,200 | 11,100 | 21,800 |
| 2024-09-27 | 9,700 | 30,800 | 0 | 6,300 | 9,700 | 24,500 |
| 2024-09-20 | 9,200 | 31,900 | 0 | 5,900 | 9,200 | 26,000 |
| 2024-09-13 | 9,900 | 34,700 | 100 | 5,700 | 9,800 | 29,000 |
| 2024-09-06 | 9,100 | 31,600 | 100 | 5,800 | 9,000 | 25,800 |
| 2024-08-30 | 9,200 | 29,700 | 0 | 5,000 | 9,200 | 24,700 |
| 2024-08-23 | 9,100 | 32,200 | 0 | 5,200 | 9,100 | 27,000 |
| 2024-08-16 | 9,200 | 30,600 | 0 | 5,100 | 9,200 | 25,500 |
| 2024-08-09 | 9,300 | 31,400 | 0 | 5,000 | 9,300 | 26,400 |
| 2024-08-02 | 9,200 | 37,100 | 0 | 6,300 | 9,200 | 30,800 |
| 2024-07-26 | 11,000 | 36,600 | 0 | 6,200 | 11,000 | 30,400 |
| 2024-07-19 | 11,600 | 40,500 | 0 | 7,500 | 11,600 | 33,000 |
| 2024-07-12 | 12,100 | 39,700 | 0 | 8,100 | 12,100 | 31,600 |
| 2024-07-05 | 9,200 | 42,400 | 0 | 10,100 | 9,200 | 32,300 |
| 2024-06-28 | 8,800 | 47,800 | 0 | 9,300 | 8,800 | 38,500 |
| 2024-06-21 | 9,300 | 43,700 | 0 | 8,700 | 9,300 | 35,000 |
| 2024-06-14 | 10,300 | 45,900 | 0 | 9,200 | 10,300 | 36,700 |
| 2024-06-07 | 11,900 | 38,300 | 0 | 9,800 | 11,900 | 28,500 |
| 2024-05-31 | 14,400 | 39,100 | 0 | 9,700 | 14,400 | 29,400 |
| 2024-05-24 | 18,100 | 37,000 | 0 | 9,500 | 18,100 | 27,500 |
| 2024-05-17 | 24,300 | 37,100 | 0 | 9,400 | 24,300 | 27,700 |
| 2024-05-10 | 22,600 | 37,300 | 0 | 12,700 | 22,600 | 24,600 |
| 2024-05-02 | 39,200 | 37,900 | 0 | 11,300 | 39,200 | 26,600 |
| 2024-04-26 | 88,500 | 28,800 | 0 | 5,800 | 88,500 | 23,000 |
| 2024-04-19 | 87,000 | 32,200 | 0 | 7,300 | 87,000 | 24,900 |
| 2024-04-12 | 68,600 | 39,200 | 0 | 9,700 | 68,600 | 29,500 |
| 2024-04-05 | 51,100 | 41,100 | 0 | 11,700 | 51,100 | 29,400 |
| 2024-03-29 | 37,800 | 46,900 | 0 | 10,600 | 37,800 | 36,300 |
| 2024-03-22 | 14,600 | 52,500 | 100 | 11,900 | 14,500 | 40,600 |
| 2024-03-15 | 15,500 | 46,800 | 0 | 10,900 | 15,500 | 35,900 |
| 2024-03-08 | 13,000 | 47,200 | 0 | 10,500 | 13,000 | 36,700 |
| 2024-03-01 | 15,900 | 52,800 | 0 | 10,400 | 15,900 | 42,400 |
| 2024-02-22 | 11,000 | 44,900 | 0 | 9,100 | 11,000 | 35,800 |
| 2024-02-16 | 9,000 | 43,400 | 0 | 9,200 | 9,000 | 34,200 |
| 2024-02-09 | 8,800 | 41,900 | 0 | 9,200 | 8,800 | 32,700 |
| 2024-02-02 | 9,600 | 45,700 | 0 | 9,700 | 9,600 | 36,000 |
| 2024-01-26 | 9,100 | 43,300 | 0 | 8,400 | 9,100 | 34,900 |
| 2024-01-19 | 9,300 | 45,600 | 0 | 8,600 | 9,300 | 37,000 |
| 2024-01-12 | 7,900 | 44,600 | 0 | 10,200 | 7,900 | 34,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2751 | 1 | 株式会社テンポスホールディングス - 飲食店向け中古厨房機器販売 | 2025-06-07 14:27:05 |
| 2751 | 2 | 親会社以外の支配株主の異動に関するお知らせ | 2025-05-13 18:31:23 |
| 2751 | 2 | 親会社以外の支配株主の異動に関するお知らせ | 2024-07-27 00:30:32 |
| 2751 | 2 | 第32回定時株主総会決議ご通知 | 2024-07-27 00:30:29 |
| 2751 | 2 | 第32回定時株主総会招集ご通知 | 2024-07-11 01:30:14 |
| 2751 | 2 | 飲食店の物件紹介事業開始。新店オープンを獲得して、中核事業は年商161億円から484億円を目指す | 頑張る子会社「ベンチャー集団」 | IR（財務・営業活動・四半期決算） | 株式会社テンポスホール | 2024-06-19 01:36:25 |
| 2751 | 2 | 「バッタ品の買い取り販売は、私にとっての天職です | 頑張る子会社「ベンチャー集団」 | IR（財務・営業活動・四半期決算） | 株式会社テンポスホールディングス | 2024-06-19 01:36:24 |
| 2751 | 2 | 〈配属決定会〉新入社員は、管理職230名の前で堂々と決意発表！ | 頑張る子会社「ベンチャー集団」 | IR（財務・営業活動・四半期決算） | 株式会社テンポスホールディングス | 2024-06-19 01:36:23 |
| 2751 | 2 | 【役員研修】グループ戦略＜過去の仕事と未来の仕事＞ | 頑張る子会社「ベンチャー集団」 | IR（財務・営業活動・四半期決算） | 株式会社テンポスホールディングス | 2024-06-19 01:36:22 |
| 2751 | 2 | 全国店長会議｜テンポスグループの【新】成長戦略を社長が語る！ | 頑張る子会社「ベンチャー集団」 | IR（財務・営業活動・四半期決算） | 株式会社テンポスホールディングス | 2024-06-19 01:36:21 |