| 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 | 1,004 | 1,006 | 996 | 998 | 12,900 | -4 | 100% | 99% | 93% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
| 20250311 | 997 | 1,001 | 992 | 995 | 13,400 | -3 | 100% | 100% | 104% | ▼▼▼ | 100% | 102% | 104% | 98% | 105% |
| 20250312 | 996 | 1,000 | 996 | 996 | 5,600 | 1 | 100% | 100% | 42% | ▲ | 100% | 101% | 98% | 98% | 104% |
| 20250313 | 1,000 | 1,003 | 998 | 998 | 6,400 | 2 | 100% | 100% | 114% | ▲▲ | 100% | 102% | 96% | 98% | 104% |
| 20250314 | 998 | 1,005 | 998 | 1,001 | 9,200 | 3 | 100% | 100% | 144% | ▲▲▲ | 100% | 101% | 94% | 98% | 104% |
| 20250317 | 1,010 | 1,015 | 1,006 | 1,007 | 12,800 | 6 | 101% | 100% | 139% | ▲▲▲▲ | 100% | 100% | 93% | 99% | 105% |
| 20250318 | 1,015 | 1,016 | 1,005 | 1,013 | 13,400 | 6 | 101% | 100% | 105% | ▲▲▲▲▲ | 99% | 101% | 93% | 100% | 105% |
| 20250319 | 1,015 | 1,015 | 1,004 | 1,004 | 12,200 | -9 | 99% | 99% | 91% | ▼ | 101% | 102% | 93% | 99% | 104% |
| 20250321 | 1,011 | 1,019 | 1,008 | 1,017 | 25,200 | 13 | 101% | 101% | 207% | ▲ | 99% | 102% | 93% | 100% | 106% |
| 20250324 | 1,017 | 1,020 | 1,000 | 1,007 | 19,700 | -10 | 99% | 99% | 78% | ▼ | 100% | 96% | 93% | 99% | 105% |
| 20250325 | 1,019 | 1,020 | 1,010 | 1,017 | 10,400 | 10 | 101% | 100% | 53% | ▲ | 100% | 94% | 93% | 100% | 106% |
| 20250326 | 1,025 | 1,025 | 1,015 | 1,024 | 18,800 | 7 | 101% | 100% | 181% | ▲▲ | 101% | 93% | 93% | 100% | 106% |
| 20250327 | 1,024 | 1,034 | 1,024 | 1,033 | 32,500 | 9 | 101% | 101% | 173% | ▲▲▲ | 101% | 97% | 98% | 100% | 107% |
| 20250328 | 967 | 987 | 967 | 978 | 35,300 | -55 | 95% | 101% | 109% | ▼ | 99% | 96% | 98% | 95% | 101% |
| 20250331 | 975 | 975 | 956 | 962 | 19,700 | -16 | 98% | 99% | 56% | ▼▼ | 98% | 94% | 98% | 93% | 100% |
| 20250401 | 973 | 973 | 951 | 952 | 15,800 | -10 | 99% | 98% | 80% | ▼▼▼ | 99% | 96% | 100% | 92% | 100% |
| 20250402 | 950 | 965 | 938 | 940 | 11,300 | -12 | 99% | 99% | 72% | ▼▼▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20250403 | 925 | 938 | 923 | 934 | 11,300 | -6 | 99% | 101% | 100% | ▼▼▼▼▼ | 99% | 101% | 103% | 90% | 100% |
| 20250404 | 920 | 925 | 902 | 910 | 22,900 | -24 | 97% | 99% | 203% | ▼▼▼▼▼▼ | 103% | 106% | 107% | 88% | 100% |
| 20250408 | 890 | 922 | 890 | 915 | 12,000 | 5 | 101% | 103% | 52% | ▲ | 100% | 104% | 106% | 89% | 101% |
| 20250409 | 906 | 915 | 891 | 910 | 9,000 | -5 | 99% | 100% | 75% | ▼ | 99% | 101% | 103% | 88% | 100% |
| 20250410 | 925 | 931 | 911 | 914 | 11,600 | 4 | 100% | 99% | 129% | ▲ | 102% | 103% | 105% | 88% | 100% |
| 20250411 | 908 | 927 | 900 | 927 | 10,000 | 13 | 101% | 102% | 86% | ▲▲ | 100% | 100% | 104% | 90% | 102% |
| 20250414 | 942 | 945 | 932 | 939 | 7,100 | 12 | 101% | 100% | 71% | ▲▲▲ | 99% | 100% | 103% | 91% | 103% |
| 20250415 | 947 | 947 | 930 | 933 | 4,600 | -6 | 99% | 99% | 65% | ▼ | 100% | 102% | 105% | 90% | 103% |
| 20250416 | 930 | 933 | 917 | 933 | 7,200 | 0 | 100% | 100% | 157% | -- | 100% | 102% | 105% | 90% | 103% |
| 20250417 | 930 | 934 | 919 | 928 | 5,400 | -5 | 99% | 100% | 75% | ▼ | 102% | 102% | 105% | 90% | 102% |
| 20250418 | 926 | 944 | 924 | 944 | 5,200 | 16 | 102% | 102% | 96% | ▲ | 100% | 100% | 104% | 91% | 104% |
| 20250421 | 939 | 946 | 936 | 939 | 4,900 | -5 | 99% | 100% | 94% | ▼ | 101% | 99% | 103% | 91% | 103% |
| 20250422 | 945 | 954 | 944 | 951 | 8,000 | 12 | 101% | 101% | 163% | ▲ | 99% | 99% | 103% | 92% | 105% |
| 20250423 | 951 | 951 | 943 | 946 | 2,400 | -5 | 99% | 99% | 30% | ▼ | 99% | 99% | 103% | 92% | 104% |
| 20250424 | 951 | 952 | 942 | 942 | 4,800 | -4 | 100% | 99% | 200% | ▼▼ | 100% | 99% | 103% | 91% | 104% |
| 20250425 | 941 | 942 | 935 | 938 | 5,200 | -4 | 100% | 100% | 108% | ▼▼▼ | 100% | 101% | 103% | 96% | 103% |
| 20250428 | 937 | 938 | 930 | 938 | 3,500 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 101% | 98% | 103% |
| 20250430 | 938 | 939 | 936 | 937 | 1,900 | -1 | 100% | 100% | 54% | ▼ | 100% | 102% | 101% | 98% | 103% |
| 20250501 | 939 | 940 | 936 | 936 | 3,500 | -1 | 100% | 100% | 184% | ▼▼ | 99% | 102% | 102% | 98% | 103% |
| 20250502 | 935 | 946 | 928 | 930 | 9,000 | -6 | 99% | 99% | 257% | ▼▼▼ | 102% | 105% | 103% | 98% | 102% |
| 20250507 | 930 | 975 | 918 | 948 | 88,800 | 18 | 102% | 102% | 987% | ▲ | 100% | 103% | 101% | 100% | 104% |
| 20250508 | 945 | 953 | 942 | 942 | 6,100 | -6 | 99% | 100% | 7% | ▼ | 101% | 102% | 101% | 99% | 104% |
| 20250509 | 949 | 961 | 945 | 957 | 4,900 | 15 | 102% | 101% | 80% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20250512 | 957 | 958 | 952 | 953 | 6,700 | -4 | 100% | 100% | 137% | ▼ | 102% | 99% | 100% | 100% | 104% |
| 20250513 | 960 | 980 | 955 | 975 | 20,600 | 22 | 102% | 102% | 307% | ▲ | 97% | 95% | 97% | 100% | 105% |
| 20250514 | 990 | 990 | 960 | 965 | 24,900 | -10 | 99% | 97% | 121% | ▼ | 101% | 98% | 100% | 99% | 104% |
| 20250515 | 958 | 974 | 949 | 964 | 8,200 | -1 | 100% | 101% | 33% | ▼▼ | 98% | 97% | 99% | 99% | 104% |
| 20250516 | 965 | 965 | 946 | 950 | 9,000 | -14 | 99% | 98% | 110% | ▼▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20250519 | 947 | 960 | 943 | 943 | 12,200 | -7 | 99% | 100% | 136% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20250520 | 940 | 950 | 936 | 936 | 11,700 | -7 | 99% | 100% | 96% | ▼▼▼▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20250521 | 936 | 940 | 935 | 940 | 3,300 | 4 | 100% | 100% | 28% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20250522 | 934 | 940 | 934 | 940 | 3,200 | 0 | 100% | 101% | 97% | -- | 100% | 99% | 101% | 96% | 101% |
| 20250523 | 945 | 945 | 937 | 941 | 3,700 | 1 | 100% | 100% | 116% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250526 | 942 | 942 | 942 | 942 | 900 | 1 | 100% | 100% | 24% | ▲▲ | 99% | 101% | 0% | 97% | 101% |
| 20250527 | 945 | 945 | 936 | 938 | 2,900 | -4 | 100% | 99% | 322% | ▼ | 99% | 102% | 0% | 96% | 101% |
| 20250528 | 938 | 938 | 932 | 933 | 4,600 | -5 | 99% | 99% | 159% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20250529 | 932 | 940 | 930 | 930 | 8,300 | -3 | 100% | 100% | 180% | ▼▼▼ | 102% | 102% | 0% | 95% | 100% |
| 20250530 | 932 | 946 | 932 | 946 | 3,700 | 16 | 102% | 102% | 45% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20250602 | 949 | 956 | 941 | 956 | 10,400 | 10 | 101% | 101% | 281% | ▲▲ | 99% | 100% | 0% | 98% | 103% |
| 20250603 | 956 | 956 | 940 | 948 | 8,200 | -8 | 99% | 99% | 79% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20250604 | 942 | 955 | 942 | 955 | 4,300 | 7 | 101% | 101% | 52% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 942 | 953 | 942 | 945 | 2,900 | -10 | 99% | 100% | 67% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20250606 | 944 | 955 | 944 | 953 | 3,400 | 8 | 101% | 101% | 117% | ▲ | % | % | % | 98% | 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 | 600 | 33,700 | 0 | 16,400 | 600 | 17,300 |
| 2025-05-23 | 800 | 31,900 | 0 | 15,300 | 800 | 16,600 |
| 2025-05-16 | 3,100 | 30,800 | 0 | 15,400 | 3,100 | 15,400 |
| 2025-05-09 | 3,800 | 24,100 | 0 | 13,400 | 3,800 | 10,700 |
| 2025-05-02 | 3,800 | 23,300 | 0 | 12,800 | 3,800 | 10,500 |
| 2025-04-25 | 4,000 | 23,700 | 0 | 12,600 | 4,000 | 11,100 |
| 2025-04-18 | 1,900 | 24,000 | 0 | 12,600 | 1,900 | 11,400 |
| 2025-04-11 | 1,800 | 24,500 | 0 | 12,500 | 1,800 | 12,000 |
| 2025-04-04 | 3,000 | 30,700 | 0 | 19,700 | 3,000 | 11,000 |
| 2025-03-28 | 2,900 | 30,500 | 0 | 20,000 | 2,900 | 10,500 |
| 2025-03-21 | 30,600 | 33,300 | 0 | 21,300 | 30,600 | 12,000 |
| 2025-03-14 | 8,800 | 30,800 | 0 | 22,600 | 8,800 | 8,200 |
| 2025-03-07 | 8,600 | 36,100 | 0 | 25,900 | 8,600 | 10,200 |
| 2025-02-28 | 5,800 | 26,800 | 0 | 20,900 | 5,800 | 5,900 |
| 2025-02-21 | 6,300 | 28,700 | 0 | 21,500 | 6,300 | 7,200 |
| 2025-02-14 | 6,700 | 38,100 | 0 | 21,700 | 6,700 | 16,400 |
| 2025-02-07 | 4,900 | 34,900 | 0 | 23,000 | 4,900 | 11,900 |
| 2025-01-31 | 7,200 | 37,300 | 0 | 22,300 | 7,200 | 15,000 |
| 2025-01-24 | 8,700 | 26,900 | 0 | 18,400 | 8,700 | 8,500 |
| 2025-01-17 | 9,200 | 29,400 | 100 | 19,100 | 9,100 | 10,300 |
| 2025-01-10 | 9,300 | 29,600 | 100 | 19,800 | 9,200 | 9,800 |
| 2024-12-27 | 7,100 | 29,000 | 0 | 18,300 | 7,100 | 10,700 |
| 2024-12-20 | 9,200 | 34,000 | 0 | 19,900 | 9,200 | 14,100 |
| 2024-12-13 | 9,000 | 32,400 | 0 | 19,500 | 9,000 | 12,900 |
| 2024-12-06 | 10,600 | 30,500 | 0 | 19,900 | 10,600 | 10,600 |
| 2024-11-29 | 10,600 | 28,700 | 0 | 19,700 | 10,600 | 9,000 |
| 2024-11-22 | 14,500 | 26,900 | 0 | 19,000 | 14,500 | 7,900 |
| 2024-11-15 | 18,100 | 28,600 | 0 | 20,000 | 18,100 | 8,600 |
| 2024-11-08 | 27,600 | 27,300 | 0 | 18,800 | 27,600 | 8,500 |
| 2024-11-01 | 28,200 | 27,100 | 0 | 18,800 | 28,200 | 8,300 |
| 2024-10-25 | 30,200 | 26,100 | 0 | 18,500 | 30,200 | 7,600 |
| 2024-10-18 | 31,500 | 25,200 | 0 | 18,500 | 31,500 | 6,700 |
| 2024-10-11 | 32,600 | 25,600 | 0 | 18,700 | 32,600 | 6,900 |
| 2024-10-04 | 31,700 | 28,300 | 0 | 19,100 | 31,700 | 9,200 |
| 2024-09-27 | 32,700 | 29,200 | 0 | 20,000 | 32,700 | 9,200 |
| 2024-09-20 | 38,700 | 38,400 | 0 | 26,100 | 38,700 | 12,300 |
| 2024-09-13 | 26,000 | 41,600 | 0 | 27,900 | 26,000 | 13,700 |
| 2024-09-06 | 25,700 | 42,500 | 0 | 28,100 | 25,700 | 14,400 |
| 2024-08-30 | 25,900 | 46,100 | 0 | 30,500 | 25,900 | 15,600 |
| 2024-08-23 | 26,200 | 49,200 | 0 | 32,800 | 26,200 | 16,400 |
| 2024-08-16 | 24,500 | 51,600 | 0 | 33,700 | 24,500 | 17,900 |
| 2024-08-09 | 25,600 | 57,700 | 0 | 36,500 | 25,600 | 21,200 |
| 2024-08-02 | 33,100 | 76,100 | 100 | 42,900 | 33,000 | 33,200 |
| 2024-07-26 | 29,600 | 77,900 | 100 | 42,900 | 29,500 | 35,000 |
| 2024-07-19 | 29,200 | 80,700 | 0 | 42,200 | 29,200 | 38,500 |
| 2024-07-12 | 31,000 | 84,600 | 0 | 47,200 | 31,000 | 37,400 |
| 2024-07-05 | 30,300 | 87,000 | 0 | 46,600 | 30,300 | 40,400 |
| 2024-06-28 | 29,900 | 90,800 | 0 | 47,500 | 29,900 | 43,300 |
| 2024-06-21 | 29,400 | 105,400 | 0 | 48,800 | 29,400 | 56,600 |
| 2024-06-14 | 31,400 | 110,600 | 0 | 49,500 | 31,400 | 61,100 |
| 2024-06-07 | 31,400 | 117,000 | 0 | 51,800 | 31,400 | 65,200 |
| 2024-05-31 | 30,000 | 122,300 | 0 | 52,800 | 30,000 | 69,500 |
| 2024-05-24 | 28,400 | 119,300 | 0 | 51,500 | 28,400 | 67,800 |
| 2024-05-17 | 29,100 | 122,500 | 0 | 50,600 | 29,100 | 71,900 |
| 2024-05-10 | 30,600 | 101,300 | 0 | 43,500 | 30,600 | 57,800 |
| 2024-05-02 | 31,700 | 98,700 | 0 | 43,300 | 31,700 | 55,400 |
| 2024-04-26 | 32,600 | 99,800 | 0 | 43,400 | 32,600 | 56,400 |
| 2024-04-19 | 33,600 | 113,300 | 0 | 50,800 | 33,600 | 62,500 |
| 2024-04-12 | 35,000 | 100,500 | 0 | 39,900 | 35,000 | 60,600 |
| 2024-04-05 | 36,900 | 99,100 | 0 | 36,800 | 36,900 | 62,300 |
| 2024-03-29 | 43,500 | 94,000 | 0 | 29,000 | 43,500 | 65,000 |
| 2024-03-22 | 64,300 | 117,400 | 2,300 | 34,500 | 62,000 | 82,900 |
| 2024-03-15 | 47,300 | 141,700 | 2,300 | 43,000 | 45,000 | 98,700 |
| 2024-03-08 | 44,700 | 154,000 | 1,000 | 44,700 | 43,700 | 109,300 |
| 2024-03-01 | 40,700 | 143,200 | 0 | 42,800 | 40,700 | 100,400 |
| 2024-02-22 | 43,400 | 158,700 | 0 | 45,200 | 43,400 | 113,500 |
| 2024-02-16 | 46,900 | 145,000 | 0 | 44,100 | 46,900 | 100,900 |
| 2024-02-09 | 49,800 | 136,100 | 0 | 43,100 | 49,800 | 93,000 |
| 2024-02-02 | 38,600 | 114,800 | 0 | 36,200 | 38,600 | 78,600 |
| 2024-01-26 | 37,400 | 93,200 | 0 | 31,400 | 37,400 | 61,800 |
| 2024-01-19 | 33,700 | 82,700 | 0 | 28,500 | 33,700 | 54,200 |
| 2024-01-12 | 34,700 | 80,800 | 0 | 26,900 | 34,700 | 53,900 |
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 |
|---|---|---|---|
| 3484 | 1 | 株式会社テンポイノベーション | 2025-06-06 17:27:13 |
| 3484 | 2 | IRニュース｜株式会社テンポイノベーション | 2024-06-14 11:17:21 |
| 3484 | 2 | IR情報｜株式会社テンポイノベーション | 2024-06-14 11:17:20 |
| 3484 | 3 | ゴールデンウィーク期間中の休業のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2025-04-22 18:30:30 |
| 3484 | 3 | 全社研修に伴う営業終了時間変更のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2025-04-08 15:30:17 |
| 3484 | 3 | 3月休業日のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2025-03-13 23:28:39 |
| 3484 | 3 | 2月休業日のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2025-02-07 16:31:02 |
| 3484 | 3 | 年末年始休業のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2024-12-20 18:32:16 |
| 3484 | 3 | システムメンテナンスのお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2024-11-19 17:32:34 |
| 3484 | 3 | 11月15日（金）全社研修に伴う営業終了時間変更のお知らせ｜ニュースリリース｜株式会社テンポイノベーション | 2024-11-15 17:28:34 |