| 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 | 209 | 210 | 207 | 208 | 12,100 | -2 | 99% | 100% | 220% | ▼▼ | 100% | 99% | 96% | 97% | 100% |
| 20240726 | 209 | 210 | 207 | 208 | 8,500 | 0 | 100% | 100% | 70% | -- | 100% | 96% | 96% | 97% | 100% |
| 20240729 | 211 | 211 | 207 | 210 | 5,300 | 2 | 101% | 100% | 62% | ▲ | 97% | 91% | 99% | 98% | 101% |
| 20240730 | 209 | 209 | 203 | 203 | 42,900 | -7 | 97% | 97% | 809% | ▼ | 100% | 79% | 100% | 95% | 100% |
| 20240731 | 206 | 207 | 203 | 207 | 18,000 | 4 | 102% | 100% | 42% | ▲ | 98% | 82% | 101% | 97% | 102% |
| 20240801 | 206 | 206 | 200 | 202 | 43,500 | -5 | 98% | 98% | 242% | ▼ | 94% | 91% | 103% | 94% | 100% |
| 20240802 | 202 | 202 | 188 | 190 | 36,800 | -12 | 94% | 94% | 85% | ▼▼ | 82% | 97% | 111% | 89% | 100% |
| 20240805 | 190 | 190 | 150 | 156 | 49,400 | -34 | 82% | 82% | 134% | ▼▼▼ | 96% | 112% | 124% | 73% | 100% |
| 20240806 | 170 | 173 | 161 | 163 | 30,700 | 7 | 104% | 96% | 62% | ▲ | 101% | 115% | 126% | 77% | 104% |
| 20240807 | 167 | 170 | 163 | 169 | 26,200 | 6 | 104% | 101% | 85% | ▲▲ | 108% | 114% | 124% | 80% | 108% |
| 20240808 | 170 | 189 | 169 | 184 | 58,300 | 15 | 109% | 108% | 223% | ▲▲▲ | 103% | 107% | 117% | 87% | 118% |
| 20240809 | 180 | 190 | 178 | 185 | 17,900 | 1 | 101% | 103% | 31% | ▲▲▲▲ | 102% | 103% | 112% | 87% | 119% |
| 20240813 | 187 | 190 | 186 | 190 | 9,200 | 5 | 103% | 102% | 51% | ▲▲▲▲▲ | 101% | 103% | 111% | 90% | 122% |
| 20240814 | 190 | 192 | 187 | 192 | 16,400 | 2 | 101% | 101% | 178% | ▲▲▲▲▲▲ | 100% | 101% | 109% | 91% | 123% |
| 20240815 | 193 | 194 | 191 | 193 | 7,600 | 1 | 101% | 100% | 46% | ▲▲▲▲▲▲▲ | 97% | 103% | 109% | 91% | 124% |
| 20240816 | 193 | 193 | 188 | 188 | 19,300 | -5 | 97% | 97% | 254% | ▼ | 102% | 106% | 111% | 89% | 121% |
| 20240819 | 189 | 192 | 188 | 192 | 10,500 | 4 | 102% | 102% | 54% | ▲ | 101% | 105% | 108% | 91% | 123% |
| 20240820 | 194 | 198 | 194 | 195 | 9,900 | 3 | 102% | 101% | 94% | ▲▲ | 98% | 104% | 105% | 92% | 125% |
| 20240821 | 198 | 198 | 193 | 195 | 7,200 | 0 | 100% | 98% | 73% | -- | 101% | 105% | 105% | 93% | 125% |
| 20240822 | 197 | 200 | 195 | 198 | 9,800 | 3 | 102% | 101% | 136% | ▲ | 100% | 105% | 104% | 94% | 127% |
| 20240823 | 200 | 205 | 199 | 200 | 30,600 | 2 | 101% | 100% | 312% | ▲▲ | 98% | 100% | 101% | 95% | 128% |
| 20240826 | 208 | 209 | 201 | 203 | 19,200 | 3 | 102% | 98% | 63% | ▲▲▲ | 100% | 102% | 104% | 97% | 130% |
| 20240827 | 205 | 207 | 203 | 206 | 10,300 | 3 | 101% | 100% | 54% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 132% |
| 20240828 | 207 | 207 | 205 | 206 | 4,900 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 103% | 100% | 132% |
| 20240829 | 208 | 209 | 206 | 209 | 18,200 | 3 | 101% | 100% | 371% | ▲ | 100% | 99% | 102% | 100% | 134% |
| 20240830 | 210 | 210 | 207 | 209 | 7,700 | 0 | 100% | 100% | 42% | -- | 100% | 97% | 102% | 100% | 134% |
| 20240902 | 210 | 210 | 208 | 210 | 19,000 | 1 | 100% | 100% | 247% | ▲ | 100% | 98% | 102% | 100% | 135% |
| 20240903 | 210 | 210 | 208 | 210 | 7,600 | 0 | 100% | 100% | 40% | -- | 99% | 98% | 102% | 100% | 129% |
| 20240904 | 210 | 210 | 205 | 208 | 17,200 | -2 | 99% | 99% | 226% | ▼ | 97% | 99% | 103% | 99% | 123% |
| 20240905 | 208 | 209 | 200 | 202 | 33,100 | -6 | 97% | 97% | 192% | ▼▼ | 99% | 100% | 108% | 96% | 110% |
| 20240906 | 206 | 207 | 203 | 204 | 10,500 | 2 | 101% | 99% | 32% | ▲ | 100% | 101% | 120% | 97% | 110% |
| 20240909 | 205 | 205 | 201 | 205 | 10,000 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 120% | 98% | 109% |
| 20240910 | 205 | 207 | 204 | 206 | 4,600 | 1 | 100% | 100% | 46% | ▲▲▲ | 99% | 100% | 119% | 98% | 110% |
| 20240911 | 207 | 207 | 204 | 204 | 6,200 | -2 | 99% | 99% | 135% | ▼ | 100% | 100% | 119% | 97% | 109% |
| 20240912 | 206 | 206 | 203 | 205 | 6,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 119% | 98% | 109% |
| 20240913 | 207 | 207 | 205 | 207 | 4,000 | 2 | 101% | 100% | 65% | ▲▲ | 99% | 100% | 118% | 99% | 108% |
| 20240917 | 209 | 209 | 205 | 206 | 20,900 | -1 | 100% | 99% | 523% | ▼ | 99% | 102% | 118% | 98% | 106% |
| 20240918 | 208 | 209 | 205 | 206 | 7,100 | 0 | 100% | 99% | 34% | -- | 99% | 102% | 118% | 98% | 106% |
| 20240919 | 209 | 209 | 205 | 207 | 14,000 | 1 | 100% | 99% | 197% | ▲ | 100% | 102% | 118% | 99% | 105% |
| 20240920 | 209 | 209 | 205 | 208 | 24,300 | 1 | 100% | 100% | 174% | ▲▲ | 100% | 96% | 117% | 99% | 104% |
| 20240924 | 210 | 210 | 208 | 210 | 23,500 | 2 | 101% | 100% | 97% | ▲▲▲ | 101% | 88% | 110% | 100% | 104% |
| 20240925 | 211 | 213 | 210 | 213 | 25,700 | 3 | 101% | 101% | 109% | ▲▲▲▲ | 100% | 87% | 101% | 100% | 105% |
| 20240926 | 213 | 215 | 211 | 214 | 37,400 | 1 | 100% | 100% | 146% | ▲▲▲▲▲ | 98% | 85% | 105% | 100% | 106% |
| 20240927 | 206 | 206 | 197 | 202 | 54,300 | -12 | 94% | 98% | 145% | ▼ | 91% | 87% | 107% | 94% | 100% |
| 20240930 | 202 | 202 | 184 | 184 | 142,600 | -18 | 91% | 91% | 263% | ▼▼ | 98% | 117% | 114% | 86% | 100% |
| 20241001 | 189 | 189 | 184 | 186 | 43,100 | 2 | 101% | 98% | 30% | ▲ | 94% | 132% | 110% | 87% | 101% |
| 20241002 | 186 | 186 | 174 | 175 | 86,000 | -11 | 94% | 94% | 200% | ▼ | 97% | 136% | 107% | 82% | 100% |
| 20241003 | 181 | 181 | 174 | 176 | 38,500 | 1 | 101% | 97% | 45% | ▲ | 98% | 132% | 108% | 82% | 101% |
| 20241004 | 176 | 177 | 172 | 172 | 55,900 | -4 | 98% | 98% | 145% | ▼ | 125% | 121% | 106% | 80% | 100% |
| 20241007 | 177 | 222 | 177 | 222 | 845,600 | 50 | 129% | 125% | 1513% | ▲ | 103% | 87% | 0% | 100% | 129% |
| 20241008 | 238 | 298 | 231 | 246 | 8,143,900 | 24 | 111% | 103% | 963% | ▲▲ | 100% | 93% | 0% | 100% | 143% |
| 20241009 | 233 | 252 | 223 | 232 | 2,437,600 | -14 | 94% | 100% | 30% | ▼ | 91% | 92% | 0% | 94% | 135% |
| 20241010 | 234 | 275 | 209 | 214 | 2,836,300 | -18 | 92% | 91% | 116% | ▼▼ | 95% | 99% | 0% | 87% | 124% |
| 20241011 | 207 | 209 | 196 | 196 | 410,200 | -18 | 92% | 95% | 14% | ▼▼▼ | 107% | 101% | 0% | 80% | 114% |
| 20241015 | 193 | 246 | 192 | 206 | 5,954,900 | 10 | 105% | 107% | 1452% | ▲ | 108% | 95% | 0% | 84% | 120% |
| 20241016 | 200 | 240 | 200 | 216 | 3,601,500 | 10 | 105% | 108% | 60% | ▲▲ | 94% | 86% | 0% | 88% | 126% |
| 20241017 | 218 | 235 | 201 | 204 | 1,316,400 | -12 | 94% | 94% | 37% | ▼ | 97% | 0% | 0% | 83% | 119% |
| 20241018 | 200 | 201 | 191 | 194 | 480,300 | -10 | 95% | 97% | 36% | ▼▼ | 99% | 0% | 0% | 79% | 113% |
| 20241021 | 192 | 194 | 187 | 190 | 148,900 | -4 | 98% | 99% | 31% | ▼▼▼ | 98% | 0% | 0% | 77% | 110% |
| 20241022 | 191 | 191 | 186 | 187 | 114,700 | -3 | 98% | 98% | 77% | ▼▼▼▼ | % | % | % | 76% | 109% |
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 | 900 | 520,600 | 900 | 131,100 | 0 | 389,500 |
| 2024-10-11 | 0 | 541,500 | 0 | 116,000 | 0 | 425,500 |
| 2024-10-04 | 0 | 281,200 | 0 | 95,800 | 0 | 185,400 |
| 2024-09-27 | 0 | 255,700 | 0 | 73,500 | 0 | 182,200 |
| 2024-09-20 | 3,900 | 259,900 | 3,900 | 71,200 | 0 | 188,700 |
| 2024-09-13 | 1,500 | 255,900 | 1,500 | 71,800 | 0 | 184,100 |
| 2024-09-06 | 1,500 | 257,200 | 1,500 | 73,000 | 0 | 184,200 |
| 2024-08-30 | 1,500 | 265,400 | 1,500 | 73,300 | 0 | 192,100 |
| 2024-08-23 | 1,500 | 278,400 | 1,500 | 74,600 | 0 | 203,800 |
| 2024-08-16 | 0 | 274,200 | 0 | 72,000 | 0 | 202,200 |
| 2024-08-09 | 0 | 278,300 | 0 | 70,600 | 0 | 207,700 |
| 2024-08-02 | 0 | 284,100 | 0 | 90,100 | 0 | 194,000 |
| 2024-07-26 | 0 | 286,500 | 0 | 94,600 | 0 | 191,900 |
| 2024-07-19 | 0 | 305,800 | 0 | 98,300 | 0 | 207,500 |
| 2024-07-12 | 0 | 307,700 | 0 | 98,100 | 0 | 209,600 |
| 2024-07-05 | 0 | 343,200 | 0 | 96,500 | 0 | 246,700 |
| 2024-06-28 | 0 | 339,300 | 0 | 97,800 | 0 | 241,500 |
| 2024-06-21 | 0 | 340,800 | 0 | 97,800 | 0 | 243,000 |
| 2024-06-14 | 0 | 341,600 | 0 | 97,800 | 0 | 243,800 |
| 2024-06-07 | 0 | 311,200 | 0 | 92,000 | 0 | 219,200 |
| 2024-05-31 | 0 | 309,600 | 0 | 89,900 | 0 | 219,700 |
| 2024-05-24 | 0 | 318,500 | 0 | 100,700 | 0 | 217,800 |
| 2024-05-17 | 0 | 323,800 | 0 | 102,100 | 0 | 221,700 |
| 2024-05-10 | 0 | 317,100 | 0 | 102,600 | 0 | 214,500 |
| 2024-05-02 | 0 | 286,100 | 0 | 104,100 | 0 | 182,000 |
| 2024-04-26 | 0 | 295,600 | 0 | 103,500 | 0 | 192,100 |
| 2024-04-19 | 0 | 297,200 | 0 | 107,300 | 0 | 189,900 |
| 2024-04-12 | 0 | 312,300 | 0 | 116,700 | 0 | 195,600 |
| 2024-04-05 | 0 | 329,300 | 0 | 129,000 | 0 | 200,300 |
| 2024-03-29 | 0 | 341,900 | 0 | 130,600 | 0 | 211,300 |
| 2024-03-22 | 0 | 338,100 | 0 | 133,700 | 0 | 204,400 |
| 2024-03-15 | 0 | 325,400 | 0 | 120,700 | 0 | 204,700 |
| 2024-03-08 | 0 | 330,700 | 0 | 120,600 | 0 | 210,100 |
| 2024-03-01 | 0 | 312,300 | 0 | 110,600 | 0 | 201,700 |
| 2024-02-22 | 0 | 296,300 | 0 | 113,500 | 0 | 182,800 |
| 2024-02-16 | 0 | 312,800 | 0 | 104,900 | 0 | 207,900 |
| 2024-02-09 | 0 | 332,100 | 0 | 107,300 | 0 | 224,800 |
| 2024-02-02 | 0 | 346,100 | 0 | 109,600 | 0 | 236,500 |
| 2024-01-26 | 0 | 360,500 | 0 | 109,000 | 0 | 251,500 |
| 2024-01-19 | 0 | 379,700 | 0 | 113,000 | 0 | 266,700 |
| 2024-01-12 | 5,500 | 292,800 | 5,500 | 104,800 | 0 | 188,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Nomura International plc | 175,600 | 1.53% | ▼ | -23,300 | 200 | 201 | 191 | 194 | 480,300 |
| 2024-10-17 | Nomura International plc | 198,900 | 1.74% | ▼ | 218 | 235 | 201 | 204 | 1,316,400 | |
| 2024-10-17 | 山和証券株式会社 | 55,000 | 0.48% | ▼ | -30,000 | 218 | 235 | 201 | 204 | 1,316,400 |
| 2024-10-16 | Nomura International plc | 231,200 | 2.02% | ▲ | 37,100 | 200 | 240 | 200 | 216 | 3,601,500 |
| 2024-10-15 | Nomura International plc | 194,100 | 1.69% | ▲ | 27,900 | 193 | 246 | 192 | 206 | 5,954,900 |
| 2024-10-15 | 山和証券株式会社 | 85,000 | 0.74% | ▲ | 25,000 | 193 | 246 | 192 | 206 | 5,954,900 |
| 2024-10-11 | Nomura International plc | 166,200 | 1.45% | ▼ | -14,800 | 207 | 209 | 196 | 196 | 410,200 |
| 2024-10-10 | Nomura International plc | 181,000 | 1.58% | ▲ | 234 | 275 | 209 | 214 | 2,836,300 | |
| 2024-10-09 | Nomura International plc | 124,400 | 1.08% | ▲ | 63,600 | 233 | 252 | 223 | 232 | 2,437,600 |
| 2024-10-08 | 山和証券株式会社 | 60,000 | 0.52% | ▲ | 238 | 298 | 231 | 246 | 8,143,900 | |
| 2024-10-08 | Nomura International plc | 60,800 | 0.53% | ▲ | 238 | 298 | 231 | 246 | 8,143,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | テモナ | 資金の借入に関するお知らせ |
| 20240809 | 16:00 | テモナ | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | テモナ | 2024年９月期第３四半期ファクトシート |
| 20240603 | 16:00 | テモナ | 2024年９月期（FY24）第２四半期 決算説明資料 |
| 20240514 | 16:00 | テモナ | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | テモナ | 2024年９月期第２四半期ファクトシート |
| 20240514 | 16:00 | テモナ | 業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240209 | 16:00 | テモナ | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | テモナ | 2024年９月期第１四半期ファクトシート |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3985 | 1 | 「サブスクで世の中を豊かに」テモナ株式会社 | 2024-10-23 09:24:48 |
| 3985 | 2 | 免責事項 | テモナ株式会社 | 2024-06-18 12:12:13 |
| 3985 | 2 | 電子公告 | テモナ株式会社 | 2024-06-18 12:12:12 |
| 3985 | 2 | 株主総会 | テモナ株式会社 | 2024-06-18 12:12:11 |
| 3985 | 2 | IRライブラリー | テモナ株式会社 | 2024-06-18 12:12:09 |
| 3985 | 2 | IRライブラリー | テモナ株式会社 | 2024-06-18 12:12:08 |
| 3985 | 2 | IR資料 | テモナ株式会社 | 2024-06-18 12:12:07 |
| 3985 | 2 | 有価証券報告書 | テモナ株式会社 | 2024-06-18 12:12:06 |
| 3985 | 2 | IRお問い合わせ | テモナ株式会社 | 2024-06-14 12:05:00 |
| 3985 | 2 | ディスクロージャーポリシー | テモナ株式会社 | 2024-06-14 12:04:59 |