| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,330 | 2,439 | 2,308 | 2,417 | 28,100 | 71 | 103% | 104% | 167% | ▲ | 100% | 102% | 100% | 91% | 103% |
| 20240726 | 2,442 | 2,457 | 2,418 | 2,437 | 24,400 | 20 | 101% | 100% | 87% | ▲▲ | 101% | 100% | 104% | 92% | 104% |
| 20240729 | 2,455 | 2,482 | 2,437 | 2,474 | 20,200 | 37 | 102% | 101% | 83% | ▲▲▲ | 100% | 94% | 106% | 93% | 105% |
| 20240730 | 2,462 | 2,468 | 2,419 | 2,468 | 32,800 | -6 | 100% | 100% | 162% | ▼ | 103% | 94% | 109% | 93% | 105% |
| 20240731 | 2,439 | 2,500 | 2,395 | 2,500 | 33,300 | 32 | 101% | 103% | 102% | ▲ | 99% | 94% | 108% | 94% | 107% |
| 20240801 | 2,460 | 2,483 | 2,433 | 2,445 | 24,700 | -55 | 98% | 99% | 74% | ▼ | 97% | 97% | 111% | 92% | 104% |
| 20240802 | 2,395 | 2,400 | 2,312 | 2,312 | 31,700 | -133 | 95% | 97% | 128% | ▼▼ | 101% | 105% | 117% | 91% | 100% |
| 20240805 | 2,262 | 2,284 | 2,141 | 2,284 | 40,000 | -28 | 99% | 101% | 126% | ▼▼▼ | 98% | 104% | 116% | 91% | 100% |
| 20240806 | 2,284 | 2,355 | 2,200 | 2,248 | 33,900 | -36 | 98% | 98% | 85% | ▼▼▼▼ | 104% | 106% | 119% | 90% | 100% |
| 20240807 | 2,223 | 2,383 | 2,223 | 2,311 | 25,000 | 63 | 103% | 104% | 74% | ▲ | 103% | 104% | 117% | 92% | 103% |
| 20240808 | 2,261 | 2,344 | 2,261 | 2,326 | 20,100 | 15 | 101% | 103% | 80% | ▲▲ | 100% | 98% | 111% | 93% | 103% |
| 20240809 | 2,376 | 2,449 | 2,317 | 2,367 | 49,200 | 41 | 102% | 100% | 245% | ▲▲▲ | 101% | 100% | 117% | 95% | 105% |
| 20240813 | 2,317 | 2,335 | 2,278 | 2,332 | 24,300 | -35 | 99% | 101% | 49% | ▼ | 101% | 100% | 117% | 93% | 104% |
| 20240814 | 2,328 | 2,371 | 2,300 | 2,349 | 24,300 | 17 | 101% | 101% | 100% | ▲ | 99% | 99% | 116% | 94% | 104% |
| 20240815 | 2,352 | 2,352 | 2,299 | 2,325 | 13,900 | -24 | 99% | 99% | 57% | ▼ | 100% | 103% | 119% | 93% | 103% |
| 20240816 | 2,325 | 2,325 | 2,280 | 2,324 | 29,000 | -1 | 100% | 100% | 209% | ▼▼ | 100% | 106% | 121% | 93% | 103% |
| 20240819 | 2,301 | 2,316 | 2,275 | 2,295 | 17,500 | -29 | 99% | 100% | 60% | ▼▼▼ | 102% | 111% | 122% | 92% | 102% |
| 20240820 | 2,295 | 2,333 | 2,278 | 2,331 | 25,700 | 36 | 102% | 102% | 147% | ▲ | 100% | 112% | 123% | 93% | 104% |
| 20240821 | 2,325 | 2,330 | 2,307 | 2,330 | 8,200 | -1 | 100% | 100% | 32% | ▼ | 103% | 113% | 122% | 93% | 104% |
| 20240822 | 2,339 | 2,412 | 2,324 | 2,405 | 19,100 | 75 | 103% | 103% | 233% | ▲ | 101% | 110% | 119% | 96% | 107% |
| 20240823 | 2,405 | 2,440 | 2,398 | 2,440 | 14,900 | 35 | 101% | 101% | 78% | ▲▲ | 103% | 105% | 118% | 98% | 109% |
| 20240826 | 2,464 | 2,559 | 2,440 | 2,546 | 28,200 | 106 | 104% | 103% | 189% | ▲▲▲ | 102% | 102% | 114% | 100% | 113% |
| 20240827 | 2,547 | 2,614 | 2,547 | 2,610 | 17,800 | 64 | 103% | 102% | 63% | ▲▲▲▲ | 102% | 100% | 111% | 100% | 116% |
| 20240828 | 2,601 | 2,656 | 2,579 | 2,648 | 17,100 | 38 | 101% | 102% | 96% | ▲▲▲▲▲ | 98% | 99% | 109% | 100% | 118% |
| 20240829 | 2,650 | 2,680 | 2,564 | 2,598 | 30,800 | -50 | 98% | 98% | 180% | ▼ | 100% | 102% | 119% | 98% | 116% |
| 20240830 | 2,574 | 2,605 | 2,541 | 2,564 | 15,600 | -34 | 99% | 100% | 51% | ▼▼ | 102% | 103% | 121% | 97% | 114% |
| 20240902 | 2,551 | 2,599 | 2,532 | 2,592 | 15,800 | 28 | 101% | 102% | 101% | ▲ | 99% | 105% | 118% | 98% | 115% |
| 20240903 | 2,598 | 2,623 | 2,576 | 2,583 | 13,200 | -9 | 100% | 99% | 84% | ▼ | 103% | 107% | 121% | 98% | 115% |
| 20240904 | 2,533 | 2,633 | 2,533 | 2,614 | 20,500 | 31 | 101% | 103% | 155% | ▲ | 102% | 105% | 119% | 99% | 114% |
| 20240905 | 2,584 | 2,641 | 2,584 | 2,626 | 19,600 | 12 | 100% | 102% | 96% | ▲▲ | 100% | 106% | 117% | 99% | 114% |
| 20240906 | 2,626 | 2,640 | 2,599 | 2,627 | 14,300 | 1 | 100% | 100% | 73% | ▲▲▲ | 103% | 106% | 117% | 99% | 114% |
| 20240909 | 2,627 | 2,735 | 2,610 | 2,717 | 39,400 | 90 | 103% | 103% | 276% | ▲▲▲▲ | 100% | 104% | 114% | 100% | 118% |
| 20240910 | 2,699 | 2,709 | 2,656 | 2,694 | 17,500 | -23 | 99% | 100% | 44% | ▼ | 102% | 107% | 115% | 99% | 117% |
| 20240911 | 2,680 | 2,789 | 2,676 | 2,726 | 51,000 | 32 | 101% | 102% | 291% | ▲ | 101% | 104% | 112% | 100% | 119% |
| 20240912 | 2,750 | 2,800 | 2,743 | 2,774 | 36,200 | 48 | 102% | 101% | 71% | ▲▲ | 100% | 104% | 109% | 100% | 121% |
| 20240913 | 2,750 | 2,799 | 2,750 | 2,762 | 38,000 | -12 | 100% | 100% | 105% | ▼ | 102% | 105% | 106% | 100% | 120% |
| 20240917 | 2,760 | 2,810 | 2,719 | 2,810 | 40,500 | 48 | 102% | 102% | 107% | ▲ | 101% | 102% | 103% | 100% | 121% |
| 20240918 | 2,832 | 2,893 | 2,814 | 2,861 | 48,100 | 51 | 102% | 101% | 119% | ▲▲ | 99% | 100% | 101% | 100% | 123% |
| 20240919 | 2,885 | 2,908 | 2,854 | 2,854 | 66,700 | -7 | 100% | 99% | 139% | ▼ | 99% | 101% | 102% | 100% | 119% |
| 20240920 | 2,860 | 2,860 | 2,716 | 2,844 | 78,300 | -10 | 100% | 99% | 117% | ▼▼ | 102% | 108% | 103% | 99% | 117% |
| 20240924 | 2,844 | 2,900 | 2,772 | 2,897 | 39,200 | 53 | 102% | 102% | 50% | ▲ | 98% | 108% | 101% | 100% | 114% |
| 20240925 | 2,850 | 2,869 | 2,760 | 2,790 | 38,600 | -107 | 96% | 98% | 98% | ▼ | 102% | 106% | 99% | 96% | 109% |
| 20240926 | 2,821 | 2,890 | 2,788 | 2,890 | 64,600 | 100 | 104% | 102% | 167% | ▲ | 100% | 101% | 96% | 100% | 113% |
| 20240927 | 2,890 | 2,937 | 2,853 | 2,895 | 47,300 | 5 | 100% | 100% | 73% | ▲▲ | 101% | 94% | 91% | 100% | 113% |
| 20240930 | 3,045 | 3,100 | 3,015 | 3,075 | 122,500 | 180 | 106% | 101% | 259% | ▲▲▲ | 97% | 94% | 90% | 100% | 120% |
| 20241001 | 3,075 | 3,130 | 2,978 | 2,994 | 64,200 | -81 | 97% | 97% | 52% | ▼ | 98% | 97% | 93% | 97% | 116% |
| 20241002 | 2,998 | 2,998 | 2,911 | 2,930 | 38,000 | -64 | 98% | 98% | 59% | ▼▼ | 96% | 98% | 92% | 95% | 113% |
| 20241003 | 2,980 | 2,985 | 2,858 | 2,858 | 41,000 | -72 | 98% | 96% | 108% | ▼▼▼ | 100% | 101% | 95% | 93% | 109% |
| 20241004 | 2,840 | 2,871 | 2,810 | 2,827 | 40,700 | -31 | 99% | 100% | 99% | ▼▼▼▼ | 101% | 97% | 92% | 92% | 108% |
| 20241007 | 2,871 | 2,922 | 2,843 | 2,903 | 32,900 | 76 | 103% | 101% | 81% | ▲ | 101% | 95% | 0% | 94% | 111% |
| 20241008 | 2,893 | 2,983 | 2,893 | 2,916 | 24,500 | 13 | 100% | 101% | 74% | ▲▲ | 98% | 94% | 0% | 95% | 108% |
| 20241009 | 2,939 | 2,974 | 2,879 | 2,879 | 20,500 | -37 | 99% | 98% | 84% | ▼ | 97% | 97% | 0% | 94% | 107% |
| 20241010 | 2,872 | 2,872 | 2,761 | 2,784 | 26,100 | -95 | 97% | 97% | 127% | ▼▼ | 99% | 100% | 0% | 91% | 102% |
| 20241011 | 2,787 | 2,787 | 2,743 | 2,749 | 21,000 | -35 | 99% | 99% | 80% | ▼▼▼ | 99% | 98% | 0% | 89% | 100% |
| 20241015 | 2,782 | 2,782 | 2,716 | 2,756 | 20,300 | 7 | 100% | 99% | 97% | ▲ | 99% | 98% | 0% | 90% | 100% |
| 20241016 | 2,756 | 2,785 | 2,731 | 2,737 | 23,000 | -19 | 99% | 99% | 113% | ▼ | 102% | 96% | 0% | 89% | 100% |
| 20241017 | 2,737 | 2,797 | 2,735 | 2,779 | 17,100 | 42 | 102% | 102% | 74% | ▲ | 99% | 0% | 0% | 90% | 102% |
| 20241018 | 2,759 | 2,784 | 2,717 | 2,728 | 13,500 | -51 | 98% | 99% | 79% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241021 | 2,754 | 2,754 | 2,701 | 2,709 | 7,800 | -19 | 99% | 98% | 58% | ▼▼ | 97% | 0% | 0% | 88% | 100% |
| 20241022 | 2,709 | 2,718 | 2,621 | 2,638 | 29,000 | -71 | 97% | 97% | 372% | ▼▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,300 | 20,700 | 900 | 5,700 | 6,400 | 15,000 |
| 2024-10-11 | 8,300 | 22,300 | 800 | 6,700 | 7,500 | 15,600 |
| 2024-10-04 | 9,900 | 23,200 | 1,400 | 7,100 | 8,500 | 16,100 |
| 2024-09-27 | 7,900 | 18,200 | 900 | 4,900 | 7,000 | 13,300 |
| 2024-09-20 | 7,900 | 14,300 | 1,500 | 5,000 | 6,400 | 9,300 |
| 2024-09-13 | 6,600 | 10,800 | 1,200 | 4,600 | 5,400 | 6,200 |
| 2024-09-06 | 5,700 | 11,900 | 1,200 | 6,700 | 4,500 | 5,200 |
| 2024-08-30 | 6,500 | 12,700 | 1,200 | 7,100 | 5,300 | 5,600 |
| 2024-08-23 | 4,400 | 12,400 | 1,200 | 7,100 | 3,200 | 5,300 |
| 2024-08-16 | 4,300 | 12,100 | 1,000 | 6,800 | 3,300 | 5,300 |
| 2024-08-09 | 5,500 | 14,100 | 800 | 8,700 | 4,700 | 5,400 |
| 2024-08-02 | 6,000 | 16,500 | 900 | 8,800 | 5,100 | 7,700 |
| 2024-07-26 | 6,100 | 19,000 | 800 | 9,200 | 5,300 | 9,800 |
| 2024-07-19 | 5,800 | 16,600 | 800 | 9,200 | 5,000 | 7,400 |
| 2024-07-12 | 6,600 | 15,900 | 800 | 9,300 | 5,800 | 6,600 |
| 2024-07-05 | 7,400 | 19,700 | 800 | 9,800 | 6,600 | 9,900 |
| 2024-06-28 | 8,400 | 21,200 | 1,100 | 10,200 | 7,300 | 11,000 |
| 2024-06-21 | 7,100 | 18,000 | 2,400 | 8,700 | 4,700 | 9,300 |
| 2024-06-14 | 7,000 | 18,000 | 1,300 | 8,500 | 5,700 | 9,500 |
| 2024-06-07 | 7,200 | 18,000 | 1,200 | 8,500 | 6,000 | 9,500 |
| 2024-05-31 | 6,300 | 18,500 | 1,000 | 8,600 | 5,300 | 9,900 |
| 2024-05-24 | 5,200 | 20,200 | 1,000 | 9,100 | 4,200 | 11,100 |
| 2024-05-17 | 4,400 | 20,700 | 1,000 | 8,300 | 3,400 | 12,400 |
| 2024-05-10 | 4,500 | 17,000 | 800 | 4,200 | 3,700 | 12,800 |
| 2024-05-02 | 4,700 | 15,700 | 800 | 3,200 | 3,900 | 12,500 |
| 2024-04-26 | 4,900 | 15,000 | 800 | 3,200 | 4,100 | 11,800 |
| 2024-04-19 | 4,500 | 14,900 | 800 | 2,700 | 3,700 | 12,200 |
| 2024-04-12 | 4,900 | 14,600 | 1,000 | 2,800 | 3,900 | 11,800 |
| 2024-04-05 | 6,000 | 14,400 | 900 | 2,700 | 5,100 | 11,700 |
| 2024-03-29 | 5,700 | 17,300 | 1,000 | 6,600 | 4,700 | 10,700 |
| 2024-03-22 | 6,000 | 19,600 | 1,100 | 7,600 | 4,900 | 12,000 |
| 2024-03-15 | 5,900 | 22,000 | 1,000 | 8,600 | 4,900 | 13,400 |
| 2024-03-08 | 5,900 | 24,700 | 900 | 9,400 | 5,000 | 15,300 |
| 2024-03-01 | 6,900 | 34,500 | 900 | 17,400 | 6,000 | 17,100 |
| 2024-02-22 | 8,200 | 18,200 | 900 | 11,500 | 7,300 | 6,700 |
| 2024-02-16 | 8,400 | 21,000 | 900 | 11,800 | 7,500 | 9,200 |
| 2024-02-09 | 9,200 | 18,300 | 900 | 11,900 | 8,300 | 6,400 |
| 2024-02-02 | 10,200 | 17,900 | 900 | 12,100 | 9,300 | 5,800 |
| 2024-01-26 | 10,900 | 18,400 | 1,000 | 12,200 | 9,900 | 6,200 |
| 2024-01-19 | 13,100 | 18,500 | 1,000 | 12,400 | 12,100 | 6,100 |
| 2024-01-12 | 18,800 | 18,700 | 3,100 | 12,300 | 15,700 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | 帝繊維 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 帝繊維 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | 帝繊維 | 従業員持株会向け譲渡制付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240301 | 17:00 | 帝繊維 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240214 | 15:30 | 帝繊維 | 2023年12月期 決算短信[日本基準]（連結） |
| 20240131 | 15:30 | 帝繊維 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3302 | 2 | IRニュース一覧 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:32 |
| 3302 | 2 | IRリリース - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:31 |
| 3302 | 2 | 電子公告 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:30 |
| 3302 | 2 | 個人投資家の皆様へ - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:29 |
| 3302 | 2 | 株式情報・株主優待 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:28 |
| 3302 | 2 | 株主総会資料 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:26 |
| 3302 | 2 | IR資料 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:25 |
| 3302 | 2 | 財務ハイライト - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:24 |
| 3302 | 2 | トップメッセージ - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:23 |
| 3302 | 2 | 株主・投資家情報 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:22 |