| 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 | 3,530 | 3,700 | 3,510 | 3,670 | 295,800 | 0 | 100% | 104% | 44% | -- | 98% | 106% | 103% | 99% | 121% |
| 20240726 | 3,690 | 3,690 | 3,580 | 3,600 | 243,700 | -70 | 98% | 98% | 82% | ▼ | 106% | 107% | 106% | 97% | 119% |
| 20240729 | 3,600 | 3,830 | 3,590 | 3,815 | 327,500 | 215 | 106% | 106% | 134% | ▲ | 101% | 92% | 99% | 100% | 126% |
| 20240730 | 3,825 | 3,920 | 3,765 | 3,865 | 352,200 | 50 | 101% | 101% | 108% | ▲▲ | 101% | 90% | 99% | 100% | 125% |
| 20240731 | 3,850 | 3,935 | 3,695 | 3,905 | 252,600 | 40 | 101% | 101% | 72% | ▲▲▲ | 103% | 97% | 101% | 100% | 127% |
| 20240801 | 3,765 | 3,970 | 3,585 | 3,860 | 701,400 | -45 | 99% | 103% | 278% | ▼ | 102% | 106% | 110% | 99% | 125% |
| 20240802 | 3,440 | 3,715 | 3,290 | 3,500 | 968,700 | -360 | 91% | 102% | 138% | ▼▼ | 97% | 108% | 109% | 90% | 113% |
| 20240805 | 3,455 | 3,600 | 3,265 | 3,345 | 511,300 | -155 | 96% | 97% | 53% | ▼▼▼ | 102% | 109% | 113% | 86% | 108% |
| 20240806 | 3,410 | 3,615 | 3,410 | 3,480 | 418,100 | 135 | 104% | 102% | 82% | ▲ | 105% | 107% | 111% | 89% | 112% |
| 20240807 | 3,475 | 3,695 | 3,450 | 3,635 | 276,100 | 155 | 104% | 105% | 66% | ▲▲ | 102% | 104% | 108% | 93% | 117% |
| 20240808 | 3,570 | 3,685 | 3,570 | 3,630 | 163,100 | -5 | 100% | 102% | 59% | ▼ | 101% | 103% | 104% | 93% | 117% |
| 20240809 | 3,700 | 3,785 | 3,685 | 3,720 | 217,100 | 90 | 102% | 101% | 133% | ▲ | 100% | 103% | 105% | 95% | 119% |
| 20240813 | 3,690 | 3,735 | 3,635 | 3,700 | 140,000 | -20 | 99% | 100% | 64% | ▼ | 99% | 99% | 103% | 95% | 119% |
| 20240814 | 3,750 | 3,770 | 3,655 | 3,730 | 147,400 | 30 | 101% | 99% | 105% | ▲ | 100% | 99% | 104% | 96% | 120% |
| 20240815 | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 | 0 | 100% | 100% | 103% | -- | 101% | 101% | 103% | 96% | 120% |
| 20240816 | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 | 70 | 102% | 101% | 148% | ▲ | 98% | 100% | 103% | 97% | 122% |
| 20240819 | 3,775 | 3,800 | 3,690 | 3,710 | 199,700 | -90 | 98% | 98% | 89% | ▼ | 99% | 101% | 104% | 95% | 111% |
| 20240820 | 3,715 | 3,735 | 3,610 | 3,670 | 337,500 | -40 | 99% | 99% | 169% | ▼▼ | 100% | 102% | 108% | 94% | 110% |
| 20240821 | 3,685 | 3,760 | 3,625 | 3,695 | 274,200 | 25 | 101% | 100% | 81% | ▲ | 102% | 102% | 108% | 95% | 110% |
| 20240822 | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 | 75 | 102% | 102% | 82% | ▲▲ | 100% | 99% | 107% | 97% | 113% |
| 20240823 | 3,745 | 3,765 | 3,665 | 3,760 | 171,900 | -10 | 100% | 100% | 76% | ▼ | 99% | 98% | 106% | 96% | 112% |
| 20240826 | 3,755 | 3,770 | 3,675 | 3,705 | 163,700 | -55 | 99% | 99% | 95% | ▼▼ | 101% | 100% | 107% | 95% | 111% |
| 20240827 | 3,730 | 3,815 | 3,730 | 3,775 | 190,600 | 70 | 102% | 101% | 116% | ▲ | 99% | 103% | 106% | 97% | 113% |
| 20240828 | 3,755 | 3,770 | 3,695 | 3,700 | 104,000 | -75 | 98% | 99% | 55% | ▼ | 99% | 105% | 108% | 95% | 111% |
| 20240829 | 3,690 | 3,735 | 3,660 | 3,670 | 397,700 | -30 | 99% | 99% | 382% | ▼▼ | 99% | 104% | 108% | 95% | 110% |
| 20240830 | 3,685 | 3,720 | 3,595 | 3,660 | 307,800 | -10 | 100% | 99% | 77% | ▼▼▼ | 102% | 103% | 109% | 96% | 109% |
| 20240902 | 3,660 | 3,740 | 3,620 | 3,740 | 184,300 | 80 | 102% | 102% | 60% | ▲ | 103% | 102% | 107% | 98% | 112% |
| 20240903 | 3,730 | 3,860 | 3,710 | 3,860 | 158,300 | 120 | 103% | 103% | 86% | ▲▲ | 101% | 101% | 103% | 100% | 111% |
| 20240904 | 3,800 | 3,850 | 3,770 | 3,825 | 213,300 | -35 | 99% | 101% | 135% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20240905 | 3,800 | 3,840 | 3,745 | 3,785 | 129,400 | -40 | 99% | 100% | 61% | ▼▼ | 98% | 101% | 100% | 98% | 104% |
| 20240906 | 3,820 | 3,855 | 3,725 | 3,740 | 270,600 | -45 | 99% | 98% | 209% | ▼▼▼ | 103% | 105% | 100% | 97% | 102% |
| 20240909 | 3,670 | 3,815 | 3,660 | 3,790 | 165,100 | 50 | 101% | 103% | 61% | ▲ | 102% | 101% | 97% | 98% | 104% |
| 20240910 | 3,765 | 3,850 | 3,755 | 3,840 | 209,400 | 50 | 101% | 102% | 127% | ▲▲ | 99% | 105% | 96% | 99% | 105% |
| 20240911 | 3,805 | 3,810 | 3,740 | 3,770 | 118,900 | -70 | 98% | 99% | 57% | ▼ | 102% | 105% | 97% | 98% | 103% |
| 20240912 | 3,800 | 3,870 | 3,775 | 3,870 | 186,000 | 100 | 103% | 102% | 156% | ▲ | 99% | 102% | 76% | 100% | 106% |
| 20240913 | 3,855 | 3,865 | 3,820 | 3,820 | 185,900 | -50 | 99% | 99% | 100% | ▼ | 100% | 102% | 70% | 99% | 104% |
| 20240917 | 3,815 | 3,845 | 3,755 | 3,800 | 204,500 | -20 | 99% | 100% | 110% | ▼▼ | 105% | 101% | 70% | 98% | 104% |
| 20240918 | 3,810 | 4,020 | 3,795 | 3,995 | 553,300 | 195 | 105% | 105% | 271% | ▲ | 98% | 91% | 67% | 100% | 109% |
| 20240919 | 3,990 | 3,995 | 3,910 | 3,925 | 263,900 | -70 | 98% | 98% | 48% | ▼ | 99% | 92% | 68% | 98% | 107% |
| 20240920 | 3,940 | 3,965 | 3,875 | 3,900 | 325,600 | -25 | 99% | 99% | 123% | ▼▼ | 98% | 94% | 69% | 98% | 107% |
| 20240924 | 3,890 | 3,905 | 3,790 | 3,830 | 324,800 | -70 | 98% | 98% | 100% | ▼▼▼ | 95% | 95% | 69% | 96% | 105% |
| 20240925 | 3,850 | 3,860 | 3,590 | 3,640 | 558,000 | -190 | 95% | 95% | 172% | ▼▼▼▼ | 97% | 79% | 72% | 91% | 100% |
| 20240926 | 3,690 | 3,690 | 3,485 | 3,580 | 745,600 | -60 | 98% | 97% | 134% | ▼▼▼▼▼ | 102% | 75% | 75% | 90% | 100% |
| 20240927 | 3,580 | 3,710 | 3,575 | 3,635 | 292,000 | 55 | 102% | 102% | 39% | ▲ | 102% | 74% | 74% | 91% | 102% |
| 20240930 | 3,585 | 3,905 | 3,555 | 3,670 | 502,500 | 35 | 101% | 102% | 172% | ▲▲ | 100% | 91% | 91% | 92% | 103% |
| 20241001 | 2,925 | 2,925 | 2,925 | 2,925 | 34,100 | -745 | 80% | 100% | 7% | ▼ | 100% | 100% | 100% | 73% | 100% |
| 20241002 | 2,666 | 2,669 | 2,664 | 2,668 | 3,499,100 | -257 | 91% | 100% | 10261% | ▼▼ | 100% | 100% | 100% | 67% | 100% |
| 20241003 | 2,667 | 2,668 | 2,664 | 2,664 | 2,079,500 | -4 | 100% | 100% | 59% | ▼▼▼ | 100% | 100% | 100% | 67% | 100% |
| 20241004 | 2,664 | 2,668 | 2,664 | 2,665 | 1,313,200 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 67% | 100% |
| 20241007 | 2,666 | 2,668 | 2,665 | 2,665 | 527,700 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 67% | 100% |
| 20241008 | 2,665 | 2,667 | 2,665 | 2,666 | 386,500 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 0% | 67% | 100% |
| 20241009 | 2,666 | 2,675 | 2,665 | 2,671 | 620,000 | 5 | 100% | 100% | 160% | ▲▲ | 100% | 100% | 0% | 67% | 100% |
| 20241010 | 2,669 | 2,671 | 2,668 | 2,671 | 691,000 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 67% | 100% |
| 20241011 | 2,669 | 2,675 | 2,668 | 2,672 | 461,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 67% | 100% |
| 20241015 | 2,669 | 2,675 | 2,665 | 2,667 | 622,400 | -5 | 100% | 100% | 135% | ▼ | 100% | 100% | 0% | 67% | 100% |
| 20241016 | 2,666 | 2,669 | 2,666 | 2,666 | 393,500 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 0% | 67% | 100% |
| 20241017 | 2,667 | 2,669 | 2,667 | 2,668 | 171,600 | 2 | 100% | 100% | 44% | ▲ | 100% | 0% | 0% | 67% | 100% |
| 20241018 | 2,667 | 2,669 | 2,667 | 2,667 | 209,700 | -1 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 68% | 100% |
| 20241021 | 2,667 | 2,669 | 2,667 | 2,667 | 179,600 | 0 | 100% | 100% | 86% | -- | 100% | 0% | 0% | 68% | 100% |
| 20241022 | 2,667 | 2,673 | 2,667 | 2,669 | 603,400 | 2 | 100% | 100% | 336% | ▲ | % | % | % | 70% | 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 | 44,900 | 234,000 | 44,500 | 123,000 | 400 | 111,000 |
| 2024-10-11 | 46,600 | 273,800 | 46,100 | 143,200 | 500 | 130,600 |
| 2024-10-04 | 48,500 | 383,300 | 46,400 | 147,700 | 2,100 | 235,600 |
| 2024-09-27 | 27,400 | 712,400 | 13,500 | 154,100 | 13,900 | 558,300 |
| 2024-09-20 | 78,700 | 753,400 | 70,600 | 146,800 | 8,100 | 606,600 |
| 2024-09-13 | 55,700 | 433,000 | 50,400 | 72,100 | 5,300 | 360,900 |
| 2024-09-06 | 38,000 | 434,500 | 33,100 | 82,900 | 4,900 | 351,600 |
| 2024-08-30 | 23,900 | 614,700 | 19,000 | 135,100 | 4,900 | 479,600 |
| 2024-08-23 | 18,500 | 629,800 | 16,100 | 150,000 | 2,400 | 479,800 |
| 2024-08-16 | 18,500 | 794,600 | 16,100 | 171,200 | 2,400 | 623,400 |
| 2024-08-09 | 18,300 | 773,100 | 15,900 | 145,400 | 2,400 | 627,700 |
| 2024-08-02 | 19,700 | 687,400 | 17,100 | 74,400 | 2,600 | 613,000 |
| 2024-07-26 | 18,000 | 555,500 | 14,500 | 108,200 | 3,500 | 447,300 |
| 2024-07-19 | 18,400 | 289,100 | 14,600 | 111,000 | 3,800 | 178,100 |
| 2024-07-12 | 23,100 | 346,900 | 19,200 | 154,600 | 3,900 | 192,300 |
| 2024-07-05 | 26,200 | 368,900 | 22,200 | 130,200 | 4,000 | 238,700 |
| 2024-06-28 | 28,500 | 346,000 | 24,400 | 116,800 | 4,100 | 229,200 |
| 2024-06-21 | 6,400 | 201,400 | 3,600 | 113,700 | 2,800 | 87,700 |
| 2024-06-14 | 6,300 | 169,500 | 3,100 | 107,900 | 3,200 | 61,600 |
| 2024-06-07 | 6,600 | 139,000 | 3,100 | 103,700 | 3,500 | 35,300 |
| 2024-05-31 | 6,500 | 63,900 | 3,100 | 40,700 | 3,400 | 23,200 |
| 2024-05-24 | 6,900 | 34,500 | 3,100 | 18,000 | 3,800 | 16,500 |
| 2024-05-17 | 6,700 | 33,000 | 3,100 | 17,000 | 3,600 | 16,000 |
| 2024-05-10 | 6,300 | 45,300 | 3,100 | 12,700 | 3,200 | 32,600 |
| 2024-05-02 | 7,500 | 19,600 | 3,100 | 11,500 | 4,400 | 8,100 |
| 2024-04-26 | 6,800 | 21,200 | 3,100 | 12,500 | 3,700 | 8,700 |
| 2024-04-19 | 7,100 | 22,000 | 3,100 | 12,400 | 4,000 | 9,600 |
| 2024-04-12 | 7,300 | 21,700 | 3,200 | 12,400 | 4,100 | 9,300 |
| 2024-04-05 | 8,300 | 21,800 | 3,200 | 12,500 | 5,100 | 9,300 |
| 2024-03-29 | 8,000 | 20,900 | 4,800 | 11,700 | 3,200 | 9,200 |
| 2024-03-22 | 90,400 | 24,900 | 84,600 | 13,300 | 5,800 | 11,600 |
| 2024-03-15 | 45,200 | 22,400 | 40,300 | 12,300 | 4,900 | 10,100 |
| 2024-03-08 | 29,700 | 24,100 | 24,500 | 13,000 | 5,200 | 11,100 |
| 2024-03-01 | 18,700 | 23,000 | 12,300 | 13,300 | 6,400 | 9,700 |
| 2024-02-22 | 13,000 | 21,700 | 5,300 | 12,900 | 7,700 | 8,800 |
| 2024-02-16 | 13,000 | 23,400 | 5,100 | 11,800 | 7,900 | 11,600 |
| 2024-02-09 | 9,900 | 24,100 | 4,800 | 10,600 | 5,100 | 13,500 |
| 2024-02-02 | 14,100 | 22,500 | 4,200 | 10,300 | 9,900 | 12,200 |
| 2024-01-26 | 8,600 | 20,700 | 3,700 | 11,400 | 4,900 | 9,300 |
| 2024-01-19 | 8,900 | 24,900 | 3,500 | 12,500 | 5,400 | 12,400 |
| 2024-01-12 | 9,000 | 28,100 | 3,400 | 11,700 | 5,600 | 16,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 272,270 | 0.48% | ▼ | -8,256 | 3,705 | 3,780 | 3,705 | 3,770 | 224,900 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,526 | 0.50% | ▲ | 2,200 | 3,750 | 3,800 | 3,720 | 3,800 | 224,700 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,326 | 0.49% | ▼ | -2,432 | 3,715 | 3,740 | 3,665 | 3,730 | 151,900 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,758 | 0.50% | ▲ | 3,145 | 3,175 | 3,100 | 3,120 | 97,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | ティーガイア | 株式会社BCJ-82-1による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 20240930 | 15:00 | ティーガイア | 2025年3月期配当予想の修正（無配）及び株主優待制度廃止のお知らせ |
| 20240930 | 15:00 | ティーガイア | 自己株式の公開買付けの開始予定に関するお知らせ |
| 20240930 | 15:00 | ティーガイア | 株式会社BCJ-82-1による株式会社ティーガイア（証券コード：3738）の株式に対する公開買付けの開始に関するお知らせ |
| 20240828 | 15:00 | ティーガイア | 希望退職募集の結果について |
| 20240801 | 15:00 | ティーガイア | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | ティーガイア | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 11:30 | ティーガイア | （変更）「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」の一部変更に関するお知らせ |
| 20240621 | 15:00 | ティーガイア | 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 |
| 20240621 | 15:00 | ティーガイア | 支配株主等に関する事項について |
| 20240513 | 16:00 | ティーガイア | 補欠監査役の選任に関するお知らせ |
| 20240509 | 11:30 | ティーガイア | 報告セグメントの変更に関するお知らせ |
| 20240509 | 11:30 | ティーガイア | 希望退職募集に関するお知らせ |
| 20240509 | 11:30 | ティーガイア | 2024年３月期 決算短信［日本基準]（連結） |
| 20240502 | 17:00 | ティーガイア | 特定子会社の異動（株式譲渡）に関するお知らせ |
| 20240329 | 15:00 | ティーガイア | （追加）役員人事等に関するお知らせ |
| 20240308 | 17:00 | ティーガイア | (訂正・数値データ訂正)2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | ティーガイア | 役員人事等および組織改編に関するお知らせ |
| 20240202 | 15:00 | ティーガイア | 特別損失の計上および通期連結業績予想の修正に関するお知らせ |
| 20240202 | 15:00 | ティーガイア | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3738 | 2 | 株主・投資家のみなさまへ | 三菱ＨＣキャピタル株式会社 | 2024-06-18 11:57:47 |
| 3738 | 2 | 投資家情報 | 日本精工(NSK) | 2024-06-18 11:57:46 |
| 3738 | 2 | IR情報 | ケンコーマヨネーズ | 2024-06-18 11:57:42 |
| 3738 | 2 | IR情報 | 株式会社トーセ | 2024-06-18 11:57:37 |
| 3738 | 2 | 投資家情報 - 日立建機 | 2024-06-18 11:57:30 |
| 3738 | 2 | IR情報 | 明和産業株式会社 | 2024-06-18 11:57:28 |
| 3738 | 2 | 株主・投資家の皆様へ | 株式会社ゼンリン | 2024-06-18 11:57:27 |
| 3738 | 2 | 投資家情報- 三菱自動車 | 2024-06-18 11:57:23 |
| 3738 | 2 | IR情報｜ヤクルト本社 | 2024-06-18 11:57:22 |
| 3738 | 2 | IR情報 | FANCL ファンケル | 2024-06-18 11:57:21 |