| 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 | 3,250 | 3,250 | 3,215 | 3,240 | 3,900 | 30 | 101% | 100% | 68% | ▲▲ | 100% | 105% | 103% | 97% | 103% |
| 20240925 | 3,250 | 3,250 | 3,215 | 3,235 | 4,900 | -5 | 100% | 100% | 126% | ▼ | 102% | 104% | 103% | 97% | 102% |
| 20240926 | 3,270 | 3,320 | 3,270 | 3,320 | 14,200 | 85 | 103% | 102% | 290% | ▲ | 102% | 102% | 101% | 100% | 105% |
| 20240927 | 3,330 | 3,380 | 3,300 | 3,380 | 12,900 | 60 | 102% | 102% | 91% | ▲▲ | 102% | 100% | 100% | 100% | 107% |
| 20240930 | 3,350 | 3,450 | 3,330 | 3,420 | 17,000 | 40 | 101% | 102% | 132% | ▲▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20241001 | 3,450 | 3,450 | 3,410 | 3,415 | 10,300 | -5 | 100% | 99% | 61% | ▼ | 99% | 98% | 98% | 100% | 108% |
| 20241002 | 3,420 | 3,430 | 3,385 | 3,390 | 9,100 | -25 | 99% | 99% | 88% | ▼▼ | 99% | 99% | 99% | 99% | 107% |
| 20241003 | 3,390 | 3,405 | 3,355 | 3,360 | 8,900 | -30 | 99% | 99% | 98% | ▼▼▼ | 100% | 100% | 99% | 98% | 106% |
| 20241004 | 3,350 | 3,365 | 3,335 | 3,350 | 6,300 | -10 | 100% | 100% | 71% | ▼▼▼▼ | 100% | 99% | 99% | 98% | 106% |
| 20241007 | 3,365 | 3,365 | 3,340 | 3,360 | 7,700 | 10 | 100% | 100% | 122% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20241008 | 3,360 | 3,365 | 3,340 | 3,345 | 5,600 | -15 | 100% | 100% | 73% | ▼ | 100% | 100% | 97% | 98% | 106% |
| 20241009 | 3,365 | 3,365 | 3,340 | 3,350 | 3,800 | 5 | 100% | 100% | 68% | ▲ | 99% | 100% | 97% | 98% | 106% |
| 20241010 | 3,345 | 3,360 | 3,315 | 3,315 | 9,500 | -35 | 99% | 99% | 250% | ▼ | 100% | 101% | 98% | 97% | 105% |
| 20241011 | 3,315 | 3,335 | 3,315 | 3,330 | 4,100 | 15 | 100% | 100% | 43% | ▲ | 100% | 100% | 97% | 97% | 105% |
| 20241015 | 3,340 | 3,360 | 3,330 | 3,355 | 8,800 | 25 | 101% | 100% | 215% | ▲▲ | 100% | 100% | 97% | 98% | 106% |
| 20241016 | 3,335 | 3,355 | 3,330 | 3,335 | 6,300 | -20 | 99% | 100% | 72% | ▼ | 100% | 100% | 97% | 98% | 104% |
| 20241017 | 3,335 | 3,345 | 3,330 | 3,330 | 4,000 | -5 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 97% | 97% | 104% |
| 20241018 | 3,355 | 3,360 | 3,330 | 3,340 | 5,100 | 10 | 100% | 100% | 128% | ▲ | 99% | 97% | 97% | 98% | 104% |
| 20241021 | 3,350 | 3,350 | 3,330 | 3,330 | 9,300 | -10 | 100% | 99% | 182% | ▼ | 100% | 98% | 98% | 97% | 104% |
| 20241022 | 3,330 | 3,345 | 3,320 | 3,330 | 5,200 | 0 | 100% | 100% | 56% | -- | 100% | 98% | 99% | 97% | 103% |
| 20241023 | 3,330 | 3,335 | 3,315 | 3,315 | 7,800 | -15 | 100% | 100% | 150% | ▼ | 98% | 97% | 104% | 97% | 102% |
| 20241024 | 3,315 | 3,315 | 3,250 | 3,250 | 24,900 | -65 | 98% | 98% | 319% | ▼▼ | 99% | 99% | 106% | 95% | 100% |
| 20241025 | 3,245 | 3,245 | 3,210 | 3,220 | 17,400 | -30 | 99% | 99% | 70% | ▼▼▼ | 101% | 100% | 108% | 94% | 100% |
| 20241028 | 3,215 | 3,270 | 3,210 | 3,250 | 21,400 | 30 | 101% | 101% | 123% | ▲ | 99% | 99% | 108% | 95% | 101% |
| 20241029 | 3,250 | 3,260 | 3,230 | 3,230 | 80,400 | -20 | 99% | 99% | 376% | ▼ | 100% | 100% | 109% | 95% | 100% |
| 20241030 | 3,205 | 3,290 | 3,205 | 3,210 | 48,200 | -20 | 99% | 100% | 60% | ▼▼ | 100% | 101% | 109% | 95% | 100% |
| 20241031 | 3,215 | 3,225 | 3,200 | 3,225 | 8,200 | 15 | 100% | 100% | 17% | ▲ | 100% | 101% | 110% | 96% | 100% |
| 20241101 | 3,200 | 3,225 | 3,200 | 3,205 | 9,300 | -20 | 99% | 100% | 113% | ▼ | 100% | 101% | 109% | 95% | 100% |
| 20241105 | 3,210 | 3,210 | 3,190 | 3,210 | 4,100 | 5 | 100% | 100% | 44% | ▲ | 101% | 102% | 110% | 96% | 100% |
| 20241106 | 3,190 | 3,240 | 3,190 | 3,210 | 7,800 | 0 | 100% | 101% | 190% | -- | 100% | 100% | 109% | 96% | 100% |
| 20241107 | 3,235 | 3,245 | 3,215 | 3,240 | 7,400 | 30 | 101% | 100% | 95% | ▲ | 100% | 100% | 108% | 97% | 101% |
| 20241108 | 3,250 | 3,265 | 3,225 | 3,240 | 7,500 | 0 | 100% | 100% | 101% | -- | 99% | 100% | 108% | 97% | 101% |
| 20241111 | 3,265 | 3,275 | 3,235 | 3,240 | 4,600 | 0 | 100% | 99% | 61% | -- | 100% | 100% | 108% | 97% | 101% |
| 20241112 | 3,250 | 3,275 | 3,245 | 3,245 | 5,100 | 5 | 100% | 100% | 111% | ▲ | 99% | 100% | 107% | 97% | 101% |
| 20241113 | 3,270 | 3,280 | 3,250 | 3,250 | 5,400 | 5 | 100% | 99% | 106% | ▲▲ | 100% | 102% | 108% | 97% | 101% |
| 20241114 | 3,260 | 3,270 | 3,245 | 3,245 | 4,200 | -5 | 100% | 100% | 78% | ▼ | 100% | 106% | 108% | 97% | 101% |
| 20241115 | 3,265 | 3,265 | 3,245 | 3,260 | 3,100 | 15 | 100% | 100% | 74% | ▲ | 100% | 106% | 108% | 98% | 102% |
| 20241118 | 3,245 | 3,260 | 3,245 | 3,245 | 4,000 | -15 | 100% | 100% | 129% | ▼ | 101% | 107% | 108% | 97% | 101% |
| 20241119 | 3,245 | 3,280 | 3,245 | 3,280 | 5,500 | 35 | 101% | 101% | 138% | ▲ | 100% | 106% | 106% | 98% | 102% |
| 20241120 | 3,295 | 3,310 | 3,285 | 3,310 | 10,200 | 30 | 101% | 100% | 185% | ▲▲ | 105% | 106% | 106% | 100% | 103% |
| 20241121 | 3,295 | 3,520 | 3,295 | 3,450 | 50,300 | 140 | 104% | 105% | 493% | ▲▲▲ | 100% | 102% | 102% | 100% | 108% |
| 20241122 | 3,430 | 3,545 | 3,420 | 3,445 | 19,300 | -5 | 100% | 100% | 38% | ▼ | 102% | 103% | 103% | 100% | 107% |
| 20241125 | 3,410 | 3,480 | 3,400 | 3,465 | 13,500 | 20 | 101% | 102% | 70% | ▲ | 100% | 100% | 100% | 100% | 108% |
| 20241126 | 3,495 | 3,510 | 3,455 | 3,495 | 12,600 | 30 | 101% | 100% | 93% | ▲▲ | 99% | 101% | 100% | 100% | 109% |
| 20241127 | 3,490 | 3,500 | 3,430 | 3,455 | 8,600 | -40 | 99% | 99% | 68% | ▼ | 101% | 101% | 98% | 99% | 108% |
| 20241128 | 3,485 | 3,520 | 3,480 | 3,510 | 12,800 | 55 | 102% | 101% | 149% | ▲ | 99% | 99% | 98% | 100% | 110% |
| 20241129 | 3,505 | 3,505 | 3,455 | 3,460 | 5,700 | -50 | 99% | 99% | 45% | ▼ | 100% | 99% | 98% | 99% | 108% |
| 20241202 | 3,510 | 3,510 | 3,440 | 3,495 | 8,300 | 35 | 101% | 100% | 146% | ▲ | 100% | 99% | 98% | 100% | 109% |
| 20241203 | 3,495 | 3,560 | 3,490 | 3,510 | 16,900 | 15 | 100% | 100% | 204% | ▲▲ | 98% | 99% | 97% | 100% | 109% |
| 20241204 | 3,525 | 3,525 | 3,465 | 3,470 | 5,200 | -40 | 99% | 98% | 31% | ▼ | 99% | 100% | 98% | 99% | 107% |
| 20241205 | 3,500 | 3,500 | 3,470 | 3,480 | 5,300 | 10 | 100% | 99% | 102% | ▲ | 99% | 100% | 96% | 99% | 107% |
| 20241206 | 3,480 | 3,480 | 3,450 | 3,450 | 5,100 | -30 | 99% | 99% | 96% | ▼ | 99% | 98% | 0% | 98% | 106% |
| 20241209 | 3,480 | 3,480 | 3,445 | 3,445 | 6,500 | -5 | 100% | 99% | 127% | ▼▼ | 102% | 99% | 0% | 98% | 106% |
| 20241210 | 3,445 | 3,500 | 3,445 | 3,500 | 9,800 | 55 | 102% | 102% | 151% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20241211 | 3,500 | 3,500 | 3,460 | 3,485 | 8,900 | -15 | 100% | 100% | 91% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20241212 | 3,455 | 3,455 | 3,395 | 3,405 | 25,300 | -80 | 98% | 99% | 284% | ▼▼ | 101% | 101% | 0% | 97% | 105% |
| 20241213 | 3,400 | 3,445 | 3,360 | 3,420 | 9,000 | 15 | 100% | 101% | 36% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241216 | 3,420 | 3,430 | 3,410 | 3,425 | 6,500 | 5 | 100% | 100% | 72% | ▲▲ | 100% | 98% | 0% | 98% | 104% |
| 20241217 | 3,435 | 3,445 | 3,420 | 3,420 | 6,000 | -5 | 100% | 100% | 92% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 3,420 | 3,430 | 3,415 | 3,430 | 4,000 | 10 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 3,420 | 3,450 | 3,415 | 3,425 | 10,100 | -5 | 100% | 100% | 253% | ▼ | 98% | 0% | 0% | 98% | 101% |
| 20241220 | 3,430 | 3,440 | 3,355 | 3,355 | 16,400 | -70 | 98% | 98% | 162% | ▼▼ | % | % | % | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 16:00 | テンポスＨＤ | 2025年４月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241211 | 16:00 | テンポスＨＤ | 2025年４月期 中間期会社説明資料 |
| 20241129 | 12:00 | テンポスＨＤ | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240911 | 16:00 | テンポスＨＤ | 2025年４月期第１四半期決算短信〔日本基準〕(連結) |
| 20240911 | 16:00 | テンポスＨＤ | 法人税等調整額（益）の計上、及び連結子会社（株式会社あさくま）の2025年1月期第２四半期（中間期）並びに通期の連結業績予想の修正に関するお知らせ |
| 20240911 | 16:00 | テンポスＨＤ | 2025年4月期第１四半期会社説明資料 |
| 20240821 | 16:00 | テンポスＨＤ | 譲渡制限付株式（報酬）としての自己株式の処分に関するお知らせ |
| 20240724 | 16:00 | テンポスＨＤ | 親会社以外の支配株主の異動に関するお知らせ |
| 20240723 | 16:30 | テンポスＨＤ | （訂正）「2024年４月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240620 | 16:00 | テンポスＨＤ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240613 | 16:00 | テンポスＨＤ | （経過開示）株式会社竹若における債権の取立不能に関するお知らせ |
| 20240612 | 16:00 | テンポスＨＤ | 2024年4月期決算短信〔日本基準〕(連結) |
| 20240612 | 16:00 | テンポスＨＤ | 剰余金の配当ならびに株主優待制度の拡充についてのお知らせ |
| 20240612 | 16:00 | テンポスＨＤ | 2024年4月期通期 会社説明資料 |
| 20240313 | 16:00 | テンポスＨＤ | 2024年4月期第３四半期決算短信〔日本基準〕(連結) |
| 20240313 | 16:00 | テンポスＨＤ | 2024年4月期第３四半期会社説明資料 |
| 20240313 | 16:00 | テンポスＨＤ | （訂正・数値データ訂正）「2023年４月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240131 | 16:00 | テンポスＨＤ | 連結子会社株式の追加取得に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 | 2024-12-21 17:23:47 |
| 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 |
| 2751 | 2 | 壮大な成長戦略に店長はついていけるのか。社長、何言っているんすか？ | 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 01:36:20 |