| 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 | 991 | 991 | 957 | 971 | 14,400 | -5 | 99% | 98% | 91% | ▼ | 97% | 99% | 98% | 91% | 104% |
| 20250311 | 970 | 970 | 939 | 940 | 19,600 | -31 | 97% | 97% | 136% | ▼▼ | 100% | 103% | 102% | 88% | 100% |
| 20250312 | 932 | 944 | 930 | 936 | 9,900 | -4 | 100% | 100% | 51% | ▼▼▼ | 101% | 99% | 100% | 89% | 100% |
| 20250313 | 946 | 971 | 946 | 955 | 9,700 | 19 | 102% | 101% | 98% | ▲ | 99% | 97% | 97% | 91% | 102% |
| 20250314 | 964 | 969 | 948 | 950 | 6,100 | -5 | 99% | 99% | 63% | ▼ | 100% | 98% | 98% | 90% | 101% |
| 20250317 | 952 | 960 | 942 | 956 | 27,400 | 6 | 101% | 100% | 449% | ▲ | 95% | 98% | 97% | 91% | 102% |
| 20250318 | 956 | 964 | 906 | 910 | 66,500 | -46 | 95% | 95% | 243% | ▼ | 102% | 103% | 102% | 87% | 100% |
| 20250319 | 917 | 940 | 915 | 936 | 11,900 | 26 | 103% | 102% | 18% | ▲ | 98% | 100% | 98% | 89% | 103% |
| 20250321 | 951 | 956 | 923 | 930 | 16,600 | -6 | 99% | 98% | 139% | ▼ | 100% | 102% | 100% | 90% | 102% |
| 20250324 | 930 | 943 | 927 | 933 | 10,500 | 3 | 100% | 100% | 63% | ▲ | 100% | 100% | 99% | 91% | 103% |
| 20250325 | 943 | 955 | 938 | 941 | 5,100 | 8 | 101% | 100% | 49% | ▲▲ | 99% | 97% | 97% | 94% | 103% |
| 20250326 | 955 | 955 | 942 | 946 | 6,700 | 5 | 101% | 99% | 131% | ▲▲▲ | 101% | 96% | 99% | 95% | 104% |
| 20250327 | 945 | 960 | 943 | 951 | 10,900 | 5 | 101% | 101% | 163% | ▲▲▲▲ | 98% | 94% | 97% | 96% | 105% |
| 20250328 | 963 | 965 | 944 | 945 | 8,400 | -6 | 99% | 98% | 77% | ▼ | 99% | 95% | 87% | 97% | 104% |
| 20250331 | 944 | 944 | 921 | 931 | 12,300 | -14 | 99% | 99% | 146% | ▼▼ | 96% | 92% | 87% | 95% | 102% |
| 20250401 | 944 | 944 | 905 | 906 | 14,700 | -25 | 97% | 96% | 120% | ▼▼▼ | 100% | 96% | 90% | 93% | 100% |
| 20250402 | 908 | 912 | 889 | 905 | 15,800 | -1 | 100% | 100% | 107% | ▼▼▼▼ | 102% | 98% | 93% | 93% | 100% |
| 20250403 | 881 | 899 | 872 | 895 | 14,100 | -10 | 99% | 102% | 89% | ▼▼▼▼▼ | 96% | 104% | 93% | 92% | 100% |
| 20250404 | 877 | 880 | 815 | 841 | 32,900 | -54 | 94% | 96% | 233% | ▼▼▼▼▼▼ | 103% | 110% | 97% | 86% | 100% |
| 20250408 | 844 | 876 | 834 | 870 | 36,200 | 29 | 103% | 103% | 110% | ▲ | 99% | 108% | 96% | 90% | 103% |
| 20250409 | 860 | 878 | 838 | 848 | 18,300 | -22 | 97% | 99% | 51% | ▼ | 95% | 87% | 90% | 89% | 101% |
| 20250410 | 912 | 912 | 863 | 866 | 37,100 | 18 | 102% | 95% | 203% | ▲ | 104% | 90% | 94% | 91% | 103% |
| 20250411 | 875 | 919 | 855 | 911 | 20,900 | 45 | 105% | 104% | 56% | ▲▲ | 99% | 82% | 90% | 95% | 108% |
| 20250414 | 937 | 960 | 930 | 931 | 30,400 | 20 | 102% | 99% | 145% | ▲▲▲ | 98% | 97% | 104% | 97% | 111% |
| 20250415 | 811 | 828 | 786 | 796 | 198,400 | -135 | 85% | 98% | 653% | ▼ | 98% | 100% | 105% | 83% | 100% |
| 20250416 | 805 | 805 | 790 | 790 | 45,800 | -6 | 99% | 98% | 23% | ▼▼ | 98% | 102% | 107% | 83% | 100% |
| 20250417 | 790 | 791 | 755 | 771 | 69,900 | -19 | 98% | 98% | 153% | ▼▼▼ | 99% | 105% | 108% | 81% | 100% |
| 20250418 | 779 | 794 | 767 | 773 | 25,700 | 2 | 100% | 99% | 37% | ▲ | 101% | 104% | 107% | 81% | 100% |
| 20250421 | 785 | 796 | 780 | 790 | 22,100 | 17 | 102% | 101% | 86% | ▲▲ | 101% | 103% | 106% | 83% | 102% |
| 20250422 | 798 | 831 | 785 | 804 | 68,500 | 14 | 102% | 101% | 310% | ▲▲▲ | 100% | 101% | 104% | 85% | 104% |
| 20250423 | 810 | 817 | 801 | 807 | 29,700 | 3 | 100% | 100% | 43% | ▲▲▲▲ | 101% | 101% | 104% | 85% | 105% |
| 20250424 | 811 | 830 | 803 | 818 | 30,900 | 11 | 101% | 101% | 104% | ▲▲▲▲▲ | 98% | 98% | 102% | 86% | 106% |
| 20250425 | 826 | 826 | 802 | 806 | 29,300 | -12 | 99% | 98% | 95% | ▼ | 101% | 102% | 104% | 85% | 105% |
| 20250428 | 806 | 830 | 806 | 818 | 24,600 | 12 | 101% | 101% | 84% | ▲ | 99% | 99% | 101% | 88% | 106% |
| 20250430 | 830 | 834 | 818 | 818 | 30,900 | 0 | 100% | 99% | 126% | -- | 99% | 101% | 103% | 88% | 106% |
| 20250501 | 815 | 820 | 801 | 804 | 29,900 | -14 | 98% | 99% | 97% | ▼ | 100% | 102% | 104% | 86% | 104% |
| 20250502 | 804 | 811 | 800 | 806 | 13,300 | 2 | 100% | 100% | 44% | ▲ | 101% | 103% | 103% | 87% | 105% |
| 20250507 | 816 | 828 | 813 | 824 | 14,000 | 18 | 102% | 101% | 105% | ▲▲ | 99% | 102% | 102% | 89% | 107% |
| 20250508 | 823 | 830 | 812 | 818 | 9,400 | -6 | 99% | 99% | 67% | ▼ | 101% | 103% | 103% | 88% | 106% |
| 20250509 | 818 | 830 | 818 | 823 | 7,100 | 5 | 101% | 101% | 76% | ▲ | 100% | 102% | 102% | 88% | 107% |
| 20250512 | 823 | 835 | 819 | 823 | 12,000 | 0 | 100% | 100% | 169% | -- | 101% | 101% | 100% | 88% | 107% |
| 20250513 | 834 | 851 | 826 | 841 | 23,800 | 18 | 102% | 101% | 198% | ▲ | 99% | 99% | 99% | 90% | 109% |
| 20250514 | 849 | 858 | 841 | 842 | 11,400 | 1 | 100% | 99% | 48% | ▲▲ | 100% | 100% | 96% | 90% | 109% |
| 20250515 | 839 | 855 | 839 | 841 | 11,200 | -1 | 100% | 100% | 98% | ▼ | 100% | 101% | 95% | 100% | 109% |
| 20250516 | 830 | 846 | 828 | 830 | 12,700 | -11 | 99% | 100% | 113% | ▼▼ | 101% | 101% | 95% | 99% | 108% |
| 20250519 | 830 | 848 | 830 | 841 | 22,800 | 11 | 101% | 101% | 180% | ▲ | 100% | 100% | 94% | 100% | 109% |
| 20250520 | 837 | 849 | 837 | 838 | 8,000 | -3 | 100% | 100% | 35% | ▼ | 98% | 99% | 92% | 100% | 108% |
| 20250521 | 850 | 855 | 837 | 837 | 18,700 | -1 | 100% | 98% | 234% | ▼▼ | 100% | 100% | 94% | 99% | 106% |
| 20250522 | 836 | 843 | 836 | 838 | 2,800 | 1 | 100% | 100% | 15% | ▲ | 101% | 101% | 94% | 100% | 104% |
| 20250523 | 832 | 849 | 829 | 839 | 10,100 | 1 | 100% | 101% | 361% | ▲▲ | 99% | 96% | 0% | 100% | 104% |
| 20250526 | 840 | 844 | 833 | 834 | 24,700 | -5 | 99% | 99% | 245% | ▼ | 101% | 95% | 0% | 99% | 104% |
| 20250527 | 830 | 847 | 830 | 838 | 11,800 | 4 | 100% | 101% | 48% | ▲ | 99% | 93% | 0% | 100% | 104% |
| 20250528 | 844 | 844 | 833 | 838 | 14,600 | 0 | 100% | 99% | 124% | -- | 98% | 95% | 0% | 100% | 104% |
| 20250529 | 820 | 825 | 785 | 804 | 48,200 | -34 | 96% | 98% | 330% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20250530 | 799 | 800 | 787 | 789 | 26,200 | -15 | 98% | 99% | 54% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250602 | 786 | 793 | 783 | 785 | 11,700 | -4 | 99% | 100% | 45% | ▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250603 | 788 | 790 | 783 | 783 | 7,400 | -2 | 100% | 99% | 63% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250604 | 783 | 787 | 783 | 783 | 4,500 | 0 | 100% | 100% | 61% | -- | 99% | 0% | 0% | 93% | 100% |
| 20250605 | 789 | 789 | 781 | 781 | 4,900 | -2 | 100% | 99% | 109% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20250606 | 784 | 785 | 780 | 783 | 4,500 | 2 | 100% | 100% | 92% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 133,000 | 0 | 76,300 | 0 | 56,700 |
| 2025-05-23 | 0 | 140,900 | 0 | 89,100 | 0 | 51,800 |
| 2025-05-16 | 0 | 147,200 | 0 | 93,000 | 0 | 54,200 |
| 2025-05-09 | 0 | 155,700 | 0 | 99,000 | 0 | 56,700 |
| 2025-05-02 | 0 | 159,400 | 0 | 99,400 | 0 | 60,000 |
| 2025-04-25 | 0 | 170,700 | 0 | 105,600 | 0 | 65,100 |
| 2025-04-18 | 0 | 190,400 | 0 | 109,000 | 0 | 81,400 |
| 2025-04-11 | 0 | 172,000 | 0 | 114,300 | 0 | 57,700 |
| 2025-04-04 | 0 | 186,600 | 0 | 123,200 | 0 | 63,400 |
| 2025-03-28 | 0 | 192,300 | 0 | 121,700 | 0 | 70,600 |
| 2025-03-21 | 0 | 187,000 | 0 | 114,000 | 0 | 73,000 |
| 2025-03-14 | 0 | 156,900 | 0 | 92,800 | 0 | 64,100 |
| 2025-03-07 | 0 | 156,900 | 0 | 93,600 | 0 | 63,300 |
| 2025-02-28 | 0 | 152,200 | 0 | 93,500 | 0 | 58,700 |
| 2025-02-21 | 0 | 152,500 | 0 | 94,300 | 0 | 58,200 |
| 2025-02-14 | 0 | 159,900 | 0 | 97,800 | 0 | 62,100 |
| 2025-02-07 | 0 | 168,000 | 0 | 108,500 | 0 | 59,500 |
| 2025-01-31 | 0 | 169,700 | 0 | 96,300 | 0 | 73,400 |
| 2025-01-24 | 0 | 179,300 | 0 | 110,300 | 0 | 69,000 |
| 2025-01-17 | 0 | 201,600 | 0 | 125,200 | 0 | 76,400 |
| 2025-01-10 | 0 | 258,600 | 0 | 199,800 | 0 | 58,800 |
| 2024-12-27 | 0 | 248,300 | 0 | 202,200 | 0 | 46,100 |
| 2024-12-20 | 0 | 242,600 | 0 | 193,800 | 0 | 48,800 |
| 2024-12-13 | 0 | 229,700 | 0 | 188,000 | 0 | 41,700 |
| 2024-12-06 | 0 | 245,900 | 0 | 204,700 | 0 | 41,200 |
| 2024-11-29 | 0 | 262,900 | 0 | 218,800 | 0 | 44,100 |
| 2024-11-22 | 0 | 278,200 | 0 | 220,500 | 0 | 57,700 |
| 2024-11-15 | 0 | 268,700 | 0 | 209,900 | 0 | 58,800 |
| 2024-11-08 | 0 | 276,400 | 0 | 214,400 | 0 | 62,000 |
| 2024-11-01 | 0 | 299,500 | 0 | 243,600 | 0 | 55,900 |
| 2024-10-25 | 0 | 288,800 | 0 | 236,600 | 0 | 52,200 |
| 2024-10-18 | 0 | 257,000 | 0 | 218,400 | 0 | 38,600 |
| 2024-10-11 | 0 | 260,000 | 0 | 223,700 | 0 | 36,300 |
| 2024-10-04 | 0 | 270,100 | 0 | 230,300 | 0 | 39,800 |
| 2024-09-27 | 0 | 316,300 | 0 | 285,200 | 0 | 31,100 |
| 2024-09-20 | 0 | 327,800 | 0 | 293,800 | 0 | 34,000 |
| 2024-09-13 | 0 | 313,300 | 0 | 281,700 | 0 | 31,600 |
| 2024-09-06 | 0 | 319,800 | 0 | 287,900 | 0 | 31,900 |
| 2024-08-30 | 0 | 320,200 | 0 | 280,700 | 0 | 39,500 |
| 2024-08-23 | 0 | 309,800 | 0 | 270,000 | 0 | 39,800 |
| 2024-08-16 | 0 | 298,500 | 0 | 263,300 | 0 | 35,200 |
| 2024-08-09 | 0 | 308,500 | 0 | 265,600 | 0 | 42,900 |
| 2024-08-02 | 0 | 279,300 | 0 | 245,700 | 0 | 33,600 |
| 2024-07-26 | 0 | 268,200 | 0 | 238,300 | 0 | 29,900 |
| 2024-07-19 | 0 | 259,400 | 0 | 230,100 | 0 | 29,300 |
| 2024-07-12 | 0 | 216,600 | 0 | 193,200 | 0 | 23,400 |
| 2024-07-05 | 0 | 218,200 | 0 | 194,100 | 0 | 24,100 |
| 2024-06-28 | 0 | 223,600 | 0 | 193,200 | 0 | 30,400 |
| 2024-06-21 | 0 | 197,600 | 0 | 166,200 | 0 | 31,400 |
| 2024-06-14 | 0 | 196,200 | 0 | 164,200 | 0 | 32,000 |
| 2024-06-07 | 0 | 195,800 | 0 | 164,000 | 0 | 31,800 |
| 2024-05-31 | 0 | 217,100 | 0 | 174,700 | 0 | 42,400 |
| 2024-05-24 | 0 | 90,300 | 0 | 65,300 | 0 | 25,000 |
| 2024-05-17 | 0 | 99,000 | 0 | 70,500 | 0 | 28,500 |
| 2024-05-10 | 0 | 99,400 | 0 | 73,400 | 0 | 26,000 |
| 2024-05-02 | 0 | 98,300 | 0 | 70,100 | 0 | 28,200 |
| 2024-04-26 | 0 | 97,100 | 0 | 69,300 | 0 | 27,800 |
| 2024-04-19 | 0 | 99,700 | 0 | 69,900 | 0 | 29,800 |
| 2024-04-12 | 0 | 107,700 | 0 | 76,600 | 0 | 31,100 |
| 2024-04-05 | 0 | 108,300 | 0 | 77,600 | 0 | 30,700 |
| 2024-03-29 | 0 | 111,300 | 0 | 82,400 | 0 | 28,900 |
| 2024-03-22 | 0 | 111,000 | 0 | 82,400 | 0 | 28,600 |
| 2024-03-15 | 0 | 103,500 | 0 | 76,300 | 0 | 27,200 |
| 2024-03-08 | 0 | 103,200 | 0 | 76,400 | 0 | 26,800 |
| 2024-03-01 | 0 | 96,900 | 0 | 76,500 | 0 | 20,400 |
| 2024-02-22 | 0 | 97,100 | 0 | 74,500 | 0 | 22,600 |
| 2024-02-16 | 0 | 91,700 | 0 | 73,200 | 0 | 18,500 |
| 2024-02-09 | 0 | 93,000 | 0 | 73,100 | 0 | 19,900 |
| 2024-02-02 | 0 | 91,300 | 0 | 72,900 | 0 | 18,400 |
| 2024-01-26 | 0 | 91,400 | 0 | 73,000 | 0 | 18,400 |
| 2024-01-19 | 0 | 94,100 | 0 | 72,900 | 0 | 21,200 |
| 2024-01-12 | 0 | 84,900 | 0 | 69,700 | 0 | 15,200 |
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 |
|---|---|---|---|
| 4198 | 1 | 株式会社テンダ | 2025-06-07 16:25:51 |
| 4198 | 2 | 「第9回 大学生対抗IRプレゼンコンテスト」参加報告 ～学生および社会全体の金融リテラシー向上を目指した社会貢献活動～ | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイテ | 2025-02-27 14:29:47 |
| 4198 | 2 | IRサイトマップ | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:26:06 |
| 4198 | 2 | 免責事項 | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:26:04 |
| 4198 | 2 | IRに関するお問い合わせ | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:26:03 |
| 4198 | 2 | よくある質問 | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:26:01 |
| 4198 | 2 | 個人投資家の皆さまへ | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:25:59 |
| 4198 | 2 | IRカレンダー | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:25:58 |
| 4198 | 2 | 電子公告 | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:25:56 |
| 4198 | 2 | 配当政策・配当金 | 株式会社テンダ｜BtoBサービス・システム開発・ゲームコンテンツ・クリエイティブ | 2024-06-14 12:25:55 |