3479--TKP-【不動産業】【貸会議室】機材レンタルやケータリングなど周辺事業も
売上高:365450-当期純利益:69750-総資産:793270-時価:50823000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,6231,6251,5641,566193,700-3998%96%105%101%98%96%90%103%
202409251,5501,5771,5401,569109,1003100%101%56%101%96%94%91%103%
202409261,5761,5851,5561,585134,10016101%101%123%▲▲99%95%92%92%104%
202409271,6001,6151,5781,590193,7005100%99%144%▲▲▲100%99%96%92%105%
202409301,5331,5761,5251,526236,900-6496%100%122%99%99%82%88%101%
202410011,5341,5391,5051,519160,400-7100%99%68%▼▼99%101%82%88%100%
202410021,5061,5151,4771,488272,900-3198%99%170%▼▼▼99%97%81%86%100%
202410031,5281,5301,5111,515158,40027102%99%58%100%98%82%91%102%
202410041,5151,5451,5001,509133,000-6100%100%84%99%96%81%91%101%
202410071,5371,5381,5041,515221,5006100%99%167%98%99%83%91%102%
202410081,5001,5011,4611,476265,500-3997%98%120%100%99%84%91%100%
202410091,4901,4901,4631,485181,4009101%100%68%99%85%85%92%101%
202410101,4781,5021,4521,458355,400-2798%99%196%100%84%85%91%100%
202410111,4751,4951,4701,478217,60020101%100%61%96%81%83%92%101%
202410151,5231,5301,4661,468537,400-1099%96%247%95%93%96%91%101%
202410161,3221,3491,2301,2512,422,600-21785%95%451%▼▼97%96%101%78%100%
202410171,2531,2741,2091,2151,610,000-3697%97%66%▼▼▼101%100%104%76%100%
202410181,2251,2501,2221,240680,00025102%101%42%99%98%102%77%102%
202410211,2461,2691,2311,233428,700-799%99%63%97%99%103%77%101%
202410221,2291,2291,1811,186834,200-4796%97%195%▼▼103%105%108%75%100%
202410231,1791,2251,1721,209507,00023102%103%61%101%102%105%76%102%
202410241,2091,2381,2011,223370,90014101%101%73%▲▲98%101%104%77%103%
202410251,2251,2381,1911,202347,500-2198%98%94%102%104%107%76%101%
202410281,1901,2201,1831,213287,80011101%102%83%102%103%104%79%102%
202410291,2081,2471,2061,237300,70024102%102%104%▲▲100%101%102%81%104%
202410301,2391,2551,2281,237256,8000100%100%85%--100%100%102%82%104%
202410311,2411,2621,2311,237309,3000100%100%120%--99%101%103%82%104%
202411011,2301,2371,1981,213243,100-2498%99%79%101%100%102%80%102%
202411051,2331,2561,2151,249218,80036103%101%90%99%102%101%82%105%
202411061,2501,2591,2301,236238,400-1399%99%109%101%103%102%83%104%
202411071,2341,2491,2251,246255,20010101%101%107%99%100%101%84%105%
202411081,2501,2501,2271,239226,100-799%99%89%100%102%103%84%104%
202411111,2231,2291,2081,229270,200-1099%100%120%▼▼102%100%100%83%104%
202411121,2501,2921,2391,269384,50040103%102%142%99%99%99%86%107%
202411131,2591,2871,2451,251273,700-1899%99%71%99%100%100%99%105%
202411141,2481,2591,2231,234288,600-1799%99%105%▼▼101%101%101%97%104%
202411151,2361,2501,2181,244190,90010101%101%66%101%101%100%98%105%
202411181,2391,2601,2331,246137,5002100%101%72%▲▲100%101%100%98%105%
202411191,2461,2571,2301,247188,2001100%100%137%▲▲▲100%102%101%98%105%
202411201,2381,2551,2271,235162,700-1299%100%86%101%101%101%97%103%
202411211,2301,2581,2301,248114,20013101%101%70%101%98%100%98%104%
202411221,2461,2551,2381,253126,7005100%101%111%▲▲99%96%98%99%104%
202411251,2701,2751,2461,261795,0008101%99%627%▲▲▲98%96%98%99%104%
202411261,2701,2721,2251,245197,500-1699%98%25%99%100%101%98%103%
202411271,2281,2291,2121,219198,700-2698%99%101%▼▼100%101%103%96%100%
202411281,2071,2301,2021,210115,000-999%100%58%▼▼▼101%100%102%95%100%
202411291,2111,2321,2101,218122,3008101%101%106%98%97%99%96%101%
202412021,2261,2261,2061,207170,600-1199%98%139%101%101%100%95%100%
202412031,2091,2261,2051,222164,40015101%101%96%99%101%99%96%101%
202412041,2251,2251,1911,209295,800-1399%99%180%98%102%99%95%100%
202412051,2141,2281,1951,195175,600-1499%98%59%▼▼100%104%101%94%100%
202412061,1931,1971,1821,188220,200-799%100%125%▼▼▼102%104%0%94%100%
202412091,1931,2321,1881,220261,60032103%102%119%101%100%0%96%103%
202412101,2331,2471,2271,242154,50022102%101%59%▲▲99%97%0%98%105%
202412111,2481,2481,2241,23990,400-3100%99%59%100%98%0%98%104%
202412121,2391,2601,2281,245217,2006100%100%240%100%98%0%99%105%
202412131,2331,2581,2301,232143,200-1399%100%66%98%97%0%98%104%
202412161,2361,2451,2111,215165,800-1799%98%116%▼▼100%99%0%96%102%
202412171,2181,2251,2081,215126,0000100%100%76%--100%0%0%96%102%
202412181,2151,2201,2021,210107,900-5100%100%86%100%0%0%96%102%
202412191,2011,2061,1901,202249,800-899%100%232%▼▼100%0%0%95%101%
202412201,2061,2221,1991,200178,100-2100%100%71%▼▼▼%%%95%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13112,9001,603,2000595,300112,9001,007,900
2024-12-06112,3001,651,4000613,400112,3001,038,000
2024-11-29109,8001,594,1000597,800109,800996,300
2024-11-22114,2001,590,500100595,000114,100995,500
2024-11-15142,3001,590,2000593,400142,300996,800
2024-11-08110,3001,650,1000599,200110,3001,050,900
2024-11-01110,1001,748,3000606,400110,1001,141,900
2024-10-25115,5001,868,1000657,400115,5001,210,700
2024-10-18125,9001,886,6000635,100125,9001,251,500
2024-10-11114,8001,419,0000441,500114,800977,500
2024-10-04122,0001,375,3000404,500122,000970,800
2024-09-27117,7001,351,5000404,000117,700947,500
2024-09-20117,5001,346,3000397,900117,500948,400
2024-09-13118,8001,339,3000397,400118,800941,900
2024-09-06123,6001,288,7000375,700123,600913,000
2024-08-30117,7001,360,4000401,400117,700959,000
2024-08-23118,3001,353,2003,000392,900115,300960,300
2024-08-16118,4001,295,4003,000386,700115,400908,700
2024-08-09122,9001,216,800100368,700122,800848,100
2024-08-02133,5001,393,6000548,100133,500845,500
2024-07-26142,8001,610,800100627,800142,700983,000
2024-07-19142,8001,775,7000701,000142,8001,074,700
2024-07-12128,3001,693,8000667,000128,3001,026,800
2024-07-05112,1001,718,9000604,900112,1001,114,000
2024-06-28109,7001,581,4000541,800109,7001,039,600
2024-06-21110,3001,569,3000527,600110,3001,041,700
2024-06-14110,4001,552,7000507,200110,4001,045,500
2024-06-07112,0001,531,7000468,500112,0001,063,200
2024-05-31111,8001,587,5000489,900111,8001,097,600
2024-05-24113,9001,603,2000469,300113,9001,133,900
2024-05-17111,2001,698,100100478,500111,1001,219,600
2024-05-10115,0001,757,3000488,500115,0001,268,800
2024-05-02118,2001,792,8000503,400118,2001,289,400
2024-04-26118,8001,766,0000487,600118,8001,278,400
2024-04-19119,8001,633,2000449,600119,8001,183,600
2024-04-12117,7001,404,3000401,200117,7001,003,100
2024-04-05127,3001,319,1000369,400127,300949,700
2024-03-29130,5001,310,3000356,500130,500953,800
2024-03-22127,0001,267,6000335,200127,000932,400
2024-03-15130,7001,257,7000334,100130,700923,600
2024-03-08131,7001,268,9000335,100131,700933,800
2024-03-01151,1001,220,7000299,500151,100921,200
2024-02-22326,1001,293,0000298,500326,100994,500
2024-02-16174,0001,342,7009,800314,900164,2001,027,800
2024-02-09139,1001,376,9006,900331,800132,2001,045,100
2024-02-02145,9001,372,2006,900331,400139,0001,040,800
2024-01-26131,0001,416,6000383,900131,0001,032,700
2024-01-19150,4001,341,6000321,600150,4001,020,000
2024-01-12114,7001,118,6000289,100114,700829,500

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
2024-12-17 GOLDMAN SACHS INTERNATIONAL381,1620.89%-34,3001,2181,2251,2081,215126,000
2024-12-09 GOLDMAN SACHS INTERNATIONAL415,4620.98%-37,3001,1931,2321,1881,220261,600
2024-11-25 GOLDMAN SACHS INTERNATIONAL452,7621.06%-52,8901,2701,2751,2461,261795,000
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.84,2480.19%-178,7361,2701,2751,2461,261795,000
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.262,9840.62%43,4951,2301,2581,2301,248114,200
2024-11-18 GOLDMAN SACHS INTERNATIONAL505,6521.19%-44,2001,2391,2601,2331,246137,500
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.219,4890.51%1,2391,2601,2331,246137,500
2024-11-14 モルガン・スタンレーMUFG証券株式会社197,4130.46%-50,7001,2481,2591,2231,234288,600
2024-11-12 モルガン・スタンレーMUFG証券株式会社248,1130.58%-46,7001,2501,2921,2391,269384,500
2024-11-12 JPM Securities Japan Co Ltd.167,2150.39%-80,9001,2501,2921,2391,269384,500
2024-11-11 モルガン・スタンレーMUFG証券株式会社294,8130.69%-42,5001,2231,2291,2081,229270,200
2024-11-08 GOLDMAN SACHS INTERNATIONAL549,8521.29%-32,5001,2501,2501,2271,239226,100
2024-11-07 モルガン・スタンレーMUFG証券株式会社337,3130.79%-36,3001,2341,2491,2251,246255,200
2024-11-06 JPM Securities Japan Co Ltd.248,1150.58%-9,0001,2501,2591,2301,236238,400
2024-11-05 モルガン・スタンレーMUFG証券株式会社373,6130.88%-34,4001,2331,2561,2151,249218,800
2024-11-05 GOLDMAN SACHS INTERNATIONAL582,3521.37%-33,4001,2331,2561,2151,249218,800
2024-10-29 モルガン・スタンレーMUFG証券株式会社408,0130.96%-39,4001,2081,2471,2061,237300,700
2024-10-28 JPM Securities Japan Co Ltd.257,1150.60%26,3001,1901,2201,1831,213287,800
2024-10-28 モルガン・スタンレーMUFG証券株式会社447,4131.05%-19,6001,1901,2201,1831,213287,800
2024-10-25 モルガン・スタンレーMUFG証券株式会社467,0131.10%42,1001,2251,2381,1911,202347,500
2024-10-24 GOLDMAN SACHS INTERNATIONAL615,7521.45%87,0001,2091,2381,2011,223370,900
2024-10-24 モルガン・スタンレーMUFG証券株式会社424,9131.00%13,1001,2091,2381,2011,223370,900
2024-10-23 モルガン・スタンレーMUFG証券株式会社411,8130.97%-12,8001,1791,2251,1721,209507,000
2024-10-22 JPM Securities Japan Co Ltd.230,8150.54%1,2291,2291,1811,186834,200
2024-10-22 モルガン・スタンレーMUFG証券株式会社424,6131.00%76,5001,2291,2291,1811,186834,200
2024-10-21 GOLDMAN SACHS INTERNATIONAL528,7521.24%21,4001,2461,2691,2311,233428,700
2024-10-18 モルガン・スタンレーMUFG証券株式会社348,1130.82%16,9001,2251,2501,2221,240680,000
2024-10-18 GOLDMAN SACHS INTERNATIONAL507,3521.19%-3,8001,2251,2501,2221,240680,000
2024-10-17 GOLDMAN SACHS INTERNATIONAL511,1521.20%106,3001,2531,2741,2091,2151,610,000
2024-10-17 モルガン・スタンレーMUFG証券株式会社331,2130.78%92,6001,2531,2741,2091,2151,610,000
2024-10-16 GOLDMAN SACHS INTERNATIONAL404,8520.95%187,0001,3221,3491,2301,2512,422,600
2024-10-16 モルガン・スタンレーMUFG証券株式会社238,6130.56%1,3221,3491,2301,2512,422,600
2024-10-11 GOLDMAN SACHS INTERNATIONAL217,8520.51%1,4751,4951,4701,478217,600
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.149,7070.35%-71,0521,7391,7581,6661,708522,700
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.220,7590.52%-83,1001,7201,7431,6811,699457,500
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.303,8590.71%-97,4001,6291,7151,6201,701629,300
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.401,2590.94%-23,6001,5781,6541,5771,634598,100
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.424,8591.00%15,5001,6001,6381,5771,577573,400
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.409,3590.96%1,4501,6351,4481,5741,395,300
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.482,7591.13%1,4841,5171,4681,514606,900
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.548,8591.29%-38,6331,4351,4471,4211,433191,900
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.587,4921.38%-9,7331,4151,4411,4001,401158,300
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.597,2251.41%46,0001,4251,4301,3831,400151,800
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.551,2251.30%1,2001,4001,4071,3441,344364,700
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.550,0251.29%-2,7671,4251,4421,3981,427174,000
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.552,7921.30%12,2001,4301,4471,4101,410221,700
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.540,5921.27%-46,6001,4951,4991,4471,459220,500
2024-05-21 Integrated Core Strategies (Asia) Pte. Ltd.587,1921.38%-13,9001,5041,5361,5001,503260,000
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.601,0921.41%9,9001,4651,4851,4521,463136,600
2024-05-08 Integrated Core Strategies (Asia) Pte. Ltd.591,1921.39%-42,7001,4751,5211,4501,502335,100
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.633,8921.49%-29,0001,3961,4591,3881,455385,700
2024-05-01 Integrated Core Strategies (Asia) Pte. Ltd.662,8921.56%30,0001,4001,4171,3681,396556,900
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.632,8921.49%73,1001,4561,4691,3971,410649,000
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.559,7921.32%39,9001,4531,4561,4231,429522,700
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.519,8921.22%81,6001,5381,5481,4701,470484,000
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.438,2921.03%106,2001,6001,6291,5391,539456,900
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.332,0920.78%41,8001,6501,6851,6031,606426,400
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.290,2920.68%-64,4001,5001,6621,4761,615910,200
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.354,6920.83%-62,2001,5441,5701,4701,500701,100
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.416,8920.98%-74,9001,6171,6181,4361,5442,569,100
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.491,7921.16%68,8001,6501,6841,6211,657550,500
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.422,9920.99%-4,7001,6461,7011,6371,678332,500
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.427,6921.00%35,1001,6901,7161,6851,704199,100
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.392,5920.92%49,9001,7151,7181,6911,716177,100
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.342,6920.80%40,1001,7171,7251,6861,689193,000
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.302,5920.71%40,8001,6141,6271,5891,626262,800

TDnet更新情報

報告日strtime銘柄タイトル
2024121315:30G-TKP 株式会社ノバレーゼ(証券コード:9160)株式に対する公開買付けの結果 及び子会社の異動に関するお知らせ
2024121313:00G-TKP (訂正)「ストック・オプション(新株予約権)の付与に関するお知らせ」の記載事項一部訂正のお知らせ
2024121215:30G-TKP ストック・オプション(新株予約権)の付与に関するお知らせ
2024111417:00G-TKP 株式会社ノバレーゼ(証券コード:9160)株式に対する公開買付けの開始及び同社との資本業務提携契約書の締結に関するお知らせ
2024110816:00G-TKP 事業譲受に向けた基本合意書締結のお知らせ
2024101515:30G-TKP 2025年2月期 第2四半期決算短信〔日本基準〕(連結)
2024101516:00G-TKP 2025年2月期 第2四半期 決算説明会資料
2024071116:00G-TKP 2025年2月期第1四半期決算説明会資料
2024071115:30G-TKP 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024071115:30G-TKP 通期連結業績予想の修正(上方修正)に関するお知らせ
2024062814:30G-TKP シンジケート方式によるソーシャルローン契約締結に関するお知らせ
2024062115:00G-TKP 株式会社ノバレーゼ(証券コード:9160)との資本業務提携(持分法適用関連会社化)及び株式の買集め行為に該当する株式取得に関するお知らせ
2024061510:00G-TKP リリカラ株式会社(証券コード:9827)株式に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ
2024053114:15G-TKP 支配株主等に関する事項について
2024053114:15G-TKP 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024053114:45G-TKP 事業計画及び成長可能性に関する事項
2024052316:45G-TKP ストック・オプション(新株予約権)の付与に関するお知らせ
2024051717:30G-TKP リリカラ株式会社(証券コード:9827)との資本業務提携契約の締結及び同社株式に対する公開買付けの開始に関するお知らせ
2024042613:10G-TKP (訂正)「新任社外監査役候補者の選任に関するお知らせ」の一部訂正について
2024042514:00G-TKP 新任社外監査役候補者の選任に関するお知らせ
2024041614:00G-TKP (訂正)「2024年2月期 通期決算説明会資料」一部訂正について
2024041516:00G-TKP 2024年2月期 通期決算説明会資料
2024041515:30G-TKP 2024年2月期 決算短信〔日本基準〕(連結)
2024020608:30G-TKP 買い集め行為に該当する株式取得についてのお知らせ
2024020608:30G-TKP APAMAN株式会社の一部株式取得に関するお知らせ
2024012516:30G-TKP 株主優待制度の拡充に関するお知らせ
2024011515:10G-TKP 2024年2月期 第3四半期決算短信〔日本基準〕(連結)
2024011516:00G-TKP 2024年2月期 第3四半期 決算説明会資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UAX43502024-08-30 15:06株式会社ティーケーピー河野 貴輝変更報告書
S100TEFM3502024-05-13 15:02株式会社ティーケーピー河野 貴輝変更報告書
S100TD123502024-05-08 10:07株式会社ティーケーピー野村證券株式会社変更報告書(特例対象株券等)
S100T7RT3502024-04-04 11:03株式会社ティーケーピー野村證券株式会社大量保有報告書(特例対象株券等)
S100T35U3502024-03-21 15:36株式会社ティーケーピー野村證券株式会社変更報告書(特例対象株券等)
S100SQD63502024-02-05 13:46株式会社ティーケーピー野村證券株式会社大量保有報告書(特例対象株券等)

企業サイト更新情報