| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,247 | 1,322 | 1,188 | 1,234 | 522,300 | 17 | 101% | 99% | 60% | ▲▲▲▲ | 111% | 112% | 107% | 100% | 163% |
| 20240925 | 1,191 | 1,322 | 1,134 | 1,322 | 352,200 | 88 | 107% | 111% | 67% | ▲▲▲▲▲ | 97% | 103% | 94% | 100% | 165% |
| 20240926 | 1,352 | 1,362 | 1,248 | 1,311 | 200,500 | -11 | 99% | 97% | 57% | ▼ | 99% | 109% | 99% | 99% | 164% |
| 20240927 | 1,281 | 1,300 | 1,163 | 1,269 | 113,000 | -42 | 97% | 99% | 56% | ▼▼ | 102% | 124% | 108% | 96% | 159% |
| 20240930 | 1,179 | 1,227 | 1,165 | 1,205 | 51,900 | -64 | 95% | 102% | 46% | ▼▼▼ | 111% | 122% | 105% | 91% | 151% |
| 20241001 | 1,205 | 1,369 | 1,205 | 1,335 | 107,900 | 130 | 111% | 111% | 208% | ▲ | 106% | 107% | 96% | 100% | 167% |
| 20241002 | 1,321 | 1,495 | 1,287 | 1,394 | 157,800 | 59 | 104% | 106% | 146% | ▲▲ | 97% | 89% | 90% | 100% | 174% |
| 20241003 | 1,408 | 1,418 | 1,320 | 1,360 | 76,100 | -34 | 98% | 97% | 48% | ▼ | 106% | 89% | 91% | 98% | 170% |
| 20241004 | 1,389 | 1,490 | 1,345 | 1,467 | 68,500 | 107 | 108% | 106% | 90% | ▲ | 97% | 85% | 86% | 100% | 183% |
| 20241007 | 1,458 | 1,489 | 1,400 | 1,410 | 48,600 | -57 | 96% | 97% | 71% | ▼ | 91% | 90% | 91% | 96% | 176% |
| 20241008 | 1,380 | 1,380 | 1,230 | 1,256 | 76,800 | -154 | 89% | 91% | 158% | ▼▼ | 101% | 98% | 103% | 86% | 157% |
| 20241009 | 1,226 | 1,270 | 1,177 | 1,242 | 45,700 | -14 | 99% | 101% | 60% | ▼▼▼ | 94% | 95% | 97% | 85% | 155% |
| 20241010 | 1,302 | 1,302 | 1,154 | 1,228 | 54,400 | -14 | 99% | 94% | 119% | ▼▼▼▼ | 101% | 101% | 105% | 84% | 154% |
| 20241011 | 1,233 | 1,283 | 1,220 | 1,245 | 31,600 | 17 | 101% | 101% | 58% | ▲ | 97% | 103% | 104% | 85% | 156% |
| 20241015 | 1,238 | 1,242 | 1,192 | 1,197 | 18,600 | -48 | 96% | 97% | 59% | ▼ | 101% | 107% | 108% | 82% | 150% |
| 20241016 | 1,191 | 1,267 | 1,174 | 1,205 | 20,100 | 8 | 101% | 101% | 108% | ▲ | 103% | 101% | 107% | 82% | 151% |
| 20241017 | 1,203 | 1,240 | 1,183 | 1,240 | 12,900 | 35 | 103% | 103% | 64% | ▲▲ | 102% | 97% | 105% | 85% | 131% |
| 20241018 | 1,227 | 1,250 | 1,221 | 1,250 | 9,300 | 10 | 101% | 102% | 72% | ▲▲▲ | 94% | 87% | 96% | 85% | 114% |
| 20241021 | 1,350 | 1,400 | 1,269 | 1,270 | 190,900 | 20 | 102% | 94% | 2053% | ▲▲▲▲ | 96% | 97% | 102% | 87% | 106% |
| 20241022 | 1,269 | 1,269 | 1,200 | 1,220 | 41,300 | -50 | 96% | 96% | 22% | ▼ | 98% | 102% | 106% | 83% | 102% |
| 20241023 | 1,220 | 1,223 | 1,178 | 1,190 | 49,900 | -30 | 98% | 98% | 121% | ▼▼ | 99% | 106% | 108% | 81% | 100% |
| 20241024 | 1,192 | 1,227 | 1,174 | 1,181 | 38,000 | -9 | 99% | 99% | 76% | ▼▼▼ | 96% | 104% | 107% | 81% | 100% |
| 20241025 | 1,204 | 1,210 | 1,105 | 1,161 | 36,300 | -20 | 98% | 96% | 96% | ▼▼▼▼ | 106% | 106% | 110% | 79% | 100% |
| 20241028 | 1,161 | 1,240 | 1,161 | 1,228 | 31,800 | 67 | 106% | 106% | 88% | ▲ | 102% | 97% | 105% | 84% | 106% |
| 20241029 | 1,220 | 1,260 | 1,198 | 1,249 | 35,200 | 21 | 102% | 102% | 111% | ▲▲ | 103% | 96% | 104% | 85% | 108% |
| 20241030 | 1,227 | 1,258 | 1,211 | 1,258 | 12,300 | 9 | 101% | 103% | 35% | ▲▲▲ | 97% | 94% | 101% | 86% | 108% |
| 20241031 | 1,264 | 1,270 | 1,193 | 1,229 | 21,400 | -29 | 98% | 97% | 174% | ▼ | 98% | 100% | 105% | 84% | 106% |
| 20241101 | 1,210 | 1,222 | 1,180 | 1,183 | 24,600 | -46 | 96% | 98% | 115% | ▼▼ | 100% | 109% | 108% | 81% | 102% |
| 20241105 | 1,186 | 1,196 | 1,161 | 1,183 | 10,600 | 0 | 100% | 100% | 43% | -- | 100% | 109% | 108% | 84% | 102% |
| 20241106 | 1,183 | 1,210 | 1,175 | 1,178 | 10,900 | -5 | 100% | 100% | 103% | ▼ | 100% | 107% | 107% | 93% | 101% |
| 20241107 | 1,193 | 1,209 | 1,159 | 1,190 | 12,900 | 12 | 101% | 100% | 118% | ▲ | 102% | 107% | 107% | 94% | 102% |
| 20241108 | 1,191 | 1,235 | 1,191 | 1,211 | 13,500 | 21 | 102% | 102% | 105% | ▲▲ | 107% | 100% | 104% | 95% | 104% |
| 20241111 | 1,210 | 1,299 | 1,202 | 1,290 | 19,100 | 79 | 107% | 107% | 141% | ▲▲▲ | 101% | 93% | 99% | 100% | 111% |
| 20241112 | 1,260 | 1,308 | 1,248 | 1,277 | 19,100 | -13 | 99% | 101% | 100% | ▼ | 100% | 92% | 98% | 99% | 110% |
| 20241113 | 1,277 | 1,281 | 1,259 | 1,272 | 4,800 | -5 | 100% | 100% | 25% | ▼▼ | 96% | 95% | 100% | 99% | 110% |
| 20241114 | 1,258 | 1,263 | 1,205 | 1,205 | 13,600 | -67 | 95% | 96% | 283% | ▼▼▼ | 97% | 102% | 107% | 93% | 104% |
| 20241115 | 1,175 | 1,180 | 1,117 | 1,136 | 39,100 | -69 | 94% | 97% | 288% | ▼▼▼▼ | 103% | 112% | 111% | 88% | 100% |
| 20241118 | 1,136 | 1,255 | 1,136 | 1,171 | 22,500 | 35 | 103% | 103% | 58% | ▲ | 100% | 108% | 107% | 91% | 103% |
| 20241119 | 1,179 | 1,224 | 1,179 | 1,180 | 7,800 | 9 | 101% | 100% | 35% | ▲▲ | 101% | 106% | 106% | 91% | 104% |
| 20241120 | 1,182 | 1,217 | 1,181 | 1,192 | 6,200 | 12 | 101% | 101% | 79% | ▲▲▲ | 100% | 102% | 105% | 92% | 105% |
| 20241121 | 1,195 | 1,216 | 1,191 | 1,199 | 11,000 | 7 | 101% | 100% | 177% | ▲▲▲▲ | 107% | 102% | 109% | 93% | 106% |
| 20241122 | 1,195 | 1,365 | 1,193 | 1,276 | 51,000 | 77 | 106% | 107% | 464% | ▲▲▲▲▲ | 98% | 96% | 101% | 99% | 112% |
| 20241125 | 1,284 | 1,300 | 1,235 | 1,253 | 32,000 | -23 | 98% | 98% | 63% | ▼ | 96% | 99% | 104% | 97% | 110% |
| 20241126 | 1,254 | 1,257 | 1,201 | 1,207 | 11,100 | -46 | 96% | 96% | 35% | ▼▼ | 101% | 103% | 108% | 94% | 106% |
| 20241127 | 1,207 | 1,236 | 1,181 | 1,217 | 17,200 | 10 | 101% | 101% | 155% | ▲ | 100% | 102% | 108% | 94% | 107% |
| 20241128 | 1,205 | 1,235 | 1,191 | 1,211 | 4,500 | -6 | 100% | 100% | 26% | ▼ | 102% | 99% | 108% | 94% | 107% |
| 20241129 | 1,207 | 1,234 | 1,203 | 1,230 | 11,100 | 19 | 102% | 102% | 247% | ▲ | 101% | 98% | 106% | 95% | 108% |
| 20241202 | 1,222 | 1,259 | 1,220 | 1,239 | 17,700 | 9 | 101% | 101% | 159% | ▲▲ | 99% | 100% | 104% | 96% | 109% |
| 20241203 | 1,245 | 1,248 | 1,204 | 1,235 | 13,700 | -4 | 100% | 99% | 77% | ▼ | 97% | 102% | 106% | 96% | 109% |
| 20241204 | 1,230 | 1,241 | 1,187 | 1,191 | 25,000 | -44 | 96% | 97% | 182% | ▼▼ | 98% | 105% | 109% | 92% | 105% |
| 20241205 | 1,193 | 1,208 | 1,171 | 1,172 | 11,000 | -19 | 98% | 98% | 44% | ▼▼▼ | 101% | 106% | 109% | 91% | 103% |
| 20241206 | 1,184 | 1,196 | 1,171 | 1,196 | 8,100 | 24 | 102% | 101% | 74% | ▲ | 103% | 103% | 0% | 93% | 105% |
| 20241209 | 1,211 | 1,250 | 1,202 | 1,250 | 32,500 | 54 | 105% | 103% | 401% | ▲▲ | 100% | 99% | 0% | 98% | 110% |
| 20241210 | 1,260 | 1,345 | 1,239 | 1,257 | 49,800 | 7 | 101% | 100% | 153% | ▲▲▲ | 98% | 99% | 0% | 99% | 111% |
| 20241211 | 1,251 | 1,282 | 1,220 | 1,220 | 6,500 | -37 | 97% | 98% | 13% | ▼ | 100% | 101% | 0% | 96% | 107% |
| 20241212 | 1,250 | 1,261 | 1,212 | 1,252 | 17,400 | 32 | 103% | 100% | 268% | ▲ | 101% | 106% | 0% | 98% | 110% |
| 20241213 | 1,231 | 1,261 | 1,225 | 1,241 | 11,600 | -11 | 99% | 101% | 67% | ▼ | 96% | 100% | 0% | 97% | 106% |
| 20241216 | 1,295 | 1,295 | 1,219 | 1,242 | 27,700 | 1 | 100% | 96% | 239% | ▲ | 98% | 102% | 0% | 97% | 106% |
| 20241217 | 1,256 | 1,256 | 1,226 | 1,228 | 7,900 | -14 | 99% | 98% | 29% | ▼ | 103% | 0% | 0% | 96% | 105% |
| 20241218 | 1,228 | 1,275 | 1,218 | 1,259 | 14,600 | 31 | 103% | 103% | 185% | ▲ | 105% | 0% | 0% | 99% | 107% |
| 20241219 | 1,237 | 1,325 | 1,237 | 1,300 | 28,800 | 41 | 103% | 105% | 197% | ▲▲ | 98% | 0% | 0% | 100% | 111% |
| 20241220 | 1,310 | 1,320 | 1,263 | 1,287 | 27,700 | -13 | 99% | 98% | 96% | ▼ | % | % | % | 99% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 22,000 | 198,200 | 0 | 79,300 | 22,000 | 118,900 |
| 2024-12-06 | 9,500 | 190,700 | 0 | 81,600 | 9,500 | 109,100 |
| 2024-11-29 | 6,400 | 195,600 | 0 | 95,800 | 6,400 | 99,800 |
| 2024-11-22 | 3,500 | 189,600 | 0 | 93,200 | 3,500 | 96,400 |
| 2024-11-15 | 100 | 190,700 | 0 | 95,600 | 100 | 95,100 |
| 2024-11-08 | 200 | 197,800 | 0 | 99,300 | 200 | 98,500 |
| 2024-11-01 | 200 | 207,300 | 0 | 102,900 | 200 | 104,400 |
| 2024-10-25 | 200 | 208,700 | 0 | 101,600 | 200 | 107,100 |
| 2024-10-18 | 200 | 227,200 | 0 | 109,600 | 200 | 117,600 |
| 2024-10-11 | 200 | 221,400 | 0 | 100,800 | 200 | 120,600 |
| 2024-10-04 | 400 | 219,400 | 200 | 95,300 | 200 | 124,100 |
| 2024-09-27 | 500 | 213,300 | 300 | 99,700 | 200 | 113,600 |
| 2024-09-20 | 35,300 | 194,500 | 35,100 | 86,000 | 200 | 108,500 |
| 2024-09-13 | 200 | 132,300 | 0 | 86,400 | 200 | 45,900 |
| 2024-09-06 | 200 | 132,400 | 0 | 85,800 | 200 | 46,600 |
| 2024-08-30 | 200 | 131,300 | 0 | 87,400 | 200 | 43,900 |
| 2024-08-23 | 200 | 134,700 | 0 | 85,400 | 200 | 49,300 |
| 2024-08-16 | 200 | 139,000 | 0 | 86,200 | 200 | 52,800 |
| 2024-08-09 | 200 | 143,300 | 0 | 86,900 | 200 | 56,400 |
| 2024-08-02 | 200 | 147,800 | 0 | 87,200 | 200 | 60,600 |
| 2024-07-26 | 200 | 154,400 | 0 | 85,600 | 200 | 68,800 |
| 2024-07-19 | 200 | 155,400 | 0 | 85,200 | 200 | 70,200 |
| 2024-07-12 | 200 | 153,900 | 0 | 84,500 | 200 | 69,400 |
| 2024-07-05 | 300 | 156,600 | 0 | 84,200 | 300 | 72,400 |
| 2024-06-28 | 800 | 161,800 | 0 | 81,600 | 800 | 80,200 |
| 2024-06-21 | 1,800 | 146,900 | 800 | 75,300 | 1,000 | 71,600 |
| 2024-06-14 | 700 | 125,800 | 0 | 76,700 | 700 | 49,100 |
| 2024-06-07 | 700 | 124,700 | 0 | 76,000 | 700 | 48,700 |
| 2024-05-31 | 900 | 125,100 | 0 | 75,700 | 900 | 49,400 |
| 2024-05-24 | 800 | 126,700 | 0 | 75,800 | 800 | 50,900 |
| 2024-05-17 | 200 | 126,900 | 0 | 75,000 | 200 | 51,900 |
| 2024-05-10 | 100 | 129,700 | 0 | 76,600 | 100 | 53,100 |
| 2024-05-02 | 100 | 129,600 | 0 | 77,500 | 100 | 52,100 |
| 2024-04-26 | 100 | 132,700 | 0 | 82,800 | 100 | 49,900 |
| 2024-04-19 | 100 | 138,600 | 0 | 83,100 | 100 | 55,500 |
| 2024-04-12 | 300 | 144,100 | 0 | 83,200 | 300 | 60,900 |
| 2024-04-05 | 200 | 148,500 | 0 | 84,300 | 200 | 64,200 |
| 2024-03-29 | 200 | 151,000 | 0 | 88,500 | 200 | 62,500 |
| 2024-03-22 | 200 | 154,400 | 0 | 90,600 | 200 | 63,800 |
| 2024-03-15 | 200 | 152,300 | 0 | 89,300 | 200 | 63,000 |
| 2024-03-08 | 300 | 153,000 | 0 | 89,800 | 300 | 63,200 |
| 2024-03-01 | 300 | 151,700 | 0 | 90,600 | 300 | 61,100 |
| 2024-02-22 | 400 | 147,200 | 0 | 92,000 | 400 | 55,200 |
| 2024-02-16 | 1,100 | 153,200 | 0 | 92,500 | 1,100 | 60,700 |
| 2024-02-09 | 700 | 150,300 | 0 | 93,300 | 700 | 57,000 |
| 2024-02-02 | 2,500 | 149,200 | 0 | 87,500 | 2,500 | 61,700 |
| 2024-01-26 | 3,100 | 150,100 | 0 | 87,500 | 3,100 | 62,600 |
| 2024-01-19 | 2,800 | 155,700 | 0 | 87,000 | 2,800 | 68,700 |
| 2024-01-12 | 1,700 | 151,400 | 0 | 90,000 | 1,700 | 61,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | UBS AG | 16,500 | 0.47% | ▼ | -3,000 | 1,233 | 1,283 | 1,220 | 1,245 | 31,600 |
| 2024-10-01 | UBS AG | 19,500 | 0.56% | ▼ | -13,000 | 1,205 | 1,369 | 1,205 | 1,335 | 107,900 |
| 2024-09-26 | UBS AG | 32,500 | 0.94% | ▲ | 5,900 | 1,352 | 1,362 | 1,248 | 1,311 | 200,500 |
| 2024-09-25 | UBS AG | 26,600 | 0.77% | ▲ | 4,800 | 1,191 | 1,322 | 1,134 | 1,322 | 352,200 |
| 2024-09-24 | UBS AG | 21,800 | 0.63% | ▲ | 4,200 | 1,247 | 1,322 | 1,188 | 1,234 | 522,300 |
| 2024-09-20 | UBS AG | 17,600 | 0.51% | ▲ | 1,160 | 1,335 | 1,076 | 1,217 | 865,800 | |
| 2024-06-28 | UBS AG | 16,500 | 0.47% | ▼ | -1,800 | 973 | 973 | 955 | 966 | 11,200 |
| 2024-06-24 | UBS AG | 18,300 | 0.53% | ▲ | 11,000 | 1,070 | 1,070 | 957 | 957 | 132,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | トレードワークス | 株主優待制度導入に関するお知らせ |
| 20240920 | 15:00 | トレードワークス | 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及び一部失権に関するお知らせ |
| 20240820 | 15:00 | トレードワークス | 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 |
| 20240809 | 15:00 | トレードワークス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | トレードワークス | 2024年12月期 第２四半期決算補足説明資料 |
| 20240719 | 15:00 | トレードワークス | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240705 | 16:45 | トレードワークス | （開示内容の変更）「資本業務提携の締結及び第三者割当による自己株式処分に関するお知らせ」の内容（自己株式処分の払込期日）の変更についてのお知らせ |
| 20240619 | 15:30 | トレードワークス | 資本業務提携の締結及び第三者割当による自己株式処分に関するお知らせ |
| 20240510 | 15:00 | トレードワークス | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | トレードワークス | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240510 | 15:00 | トレードワークス | 定款の一部変更に関するお知らせ |
| 20240510 | 15:00 | トレードワークス | 代表取締役の異動に関するお知らせ |
| 20240510 | 15:00 | トレードワークス | 2024年12月期 第１四半期決算補足説明資料 |
| 20240418 | 15:00 | トレードワークス | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240222 | 15:00 | トレードワークス | 剰余金の配当に関するお知らせ |
| 20240222 | 15:00 | トレードワークス | 定款の一部変更に関するお知らせ |
| 20240213 | 15:00 | トレードワークス | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | トレードワークス | 2023年12月期 決算説明会資料 |
| 20240206 | 15:00 | トレードワークス | 通期業績予想及び配当予想の修正並びに特別損失計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGGZ | 350 | 2024-05-17 14:35 | 株式会社トレードワークス | 株式会社ミンカブソリューションサービシーズ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3997 | 1 | トレードワークス | 2024-12-21 19:21:37 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-21 19:29:30 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-21 07:29:40 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-20 19:29:53 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-20 07:29:22 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-19 19:29:44 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-19 07:29:23 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-18 19:30:31 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-18 07:29:50 |
| 3997 | 2 | 株主優待制度導入に関するお知らせ（株式会社トレードワークス）｜株式会社トレードワークス | 2024-12-17 19:30:11 |