| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 797 | 801 | 790 | 793 | 26,500 | -8 | 99% | 99% | 58% | ▼▼ | 101% | 103% | 103% | 97% | 101% |
| 20240712 | 793 | 807 | 793 | 802 | 12,500 | 9 | 101% | 101% | 47% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20240716 | 808 | 808 | 799 | 802 | 10,100 | 0 | 100% | 99% | 81% | -- | 101% | 102% | 100% | 98% | 101% |
| 20240717 | 803 | 812 | 803 | 808 | 13,400 | 6 | 101% | 101% | 133% | ▲ | 101% | 101% | 97% | 98% | 102% |
| 20240718 | 811 | 824 | 811 | 818 | 20,800 | 10 | 101% | 101% | 155% | ▲▲ | 100% | 101% | 94% | 100% | 103% |
| 20240719 | 813 | 818 | 810 | 812 | 9,100 | -6 | 99% | 100% | 44% | ▼ | 99% | 98% | 93% | 99% | 102% |
| 20240722 | 817 | 817 | 805 | 809 | 13,200 | -3 | 100% | 99% | 145% | ▼▼ | 101% | 101% | 94% | 99% | 102% |
| 20240723 | 809 | 819 | 809 | 819 | 6,600 | 10 | 101% | 101% | 50% | ▲ | 100% | 100% | 93% | 100% | 103% |
| 20240724 | 817 | 818 | 812 | 818 | 6,900 | -1 | 100% | 100% | 105% | ▼ | 99% | 99% | 94% | 100% | 103% |
| 20240725 | 808 | 815 | 802 | 803 | 17,300 | -15 | 98% | 99% | 251% | ▼▼ | 99% | 99% | 94% | 98% | 101% |
| 20240726 | 813 | 813 | 803 | 803 | 12,200 | 0 | 100% | 99% | 71% | -- | 100% | 97% | 94% | 98% | 101% |
| 20240729 | 814 | 819 | 808 | 818 | 16,500 | 15 | 102% | 100% | 135% | ▲ | 96% | 90% | 94% | 100% | 103% |
| 20240730 | 817 | 817 | 786 | 786 | 72,000 | -32 | 96% | 96% | 436% | ▼ | 102% | 81% | 97% | 96% | 100% |
| 20240731 | 790 | 803 | 786 | 803 | 21,300 | 17 | 102% | 102% | 30% | ▲ | 98% | 84% | 96% | 98% | 102% |
| 20240801 | 802 | 802 | 775 | 789 | 28,700 | -14 | 98% | 98% | 135% | ▼ | 96% | 94% | 101% | 96% | 100% |
| 20240802 | 770 | 770 | 736 | 738 | 62,800 | -51 | 94% | 96% | 219% | ▼▼ | 84% | 102% | 110% | 90% | 100% |
| 20240805 | 712 | 712 | 599 | 599 | 105,400 | -139 | 81% | 84% | 168% | ▼▼▼ | 105% | 122% | 128% | 73% | 100% |
| 20240806 | 609 | 676 | 604 | 640 | 54,800 | 41 | 107% | 105% | 52% | ▲ | 109% | 122% | 128% | 78% | 107% |
| 20240807 | 612 | 694 | 612 | 670 | 43,700 | 30 | 105% | 109% | 80% | ▲▲ | 109% | 110% | 117% | 82% | 112% |
| 20240808 | 668 | 765 | 661 | 726 | 76,900 | 56 | 108% | 109% | 176% | ▲▲▲ | 98% | 103% | 105% | 89% | 121% |
| 20240809 | 741 | 741 | 714 | 723 | 15,600 | -3 | 100% | 98% | 20% | ▼ | 105% | 108% | 110% | 88% | 121% |
| 20240813 | 708 | 748 | 708 | 744 | 29,900 | 21 | 103% | 105% | 192% | ▲ | 99% | 102% | 105% | 91% | 124% |
| 20240814 | 747 | 750 | 719 | 737 | 17,900 | -7 | 99% | 99% | 60% | ▼ | 99% | 103% | 106% | 90% | 123% |
| 20240815 | 738 | 748 | 726 | 729 | 13,200 | -8 | 99% | 99% | 74% | ▼▼ | 105% | 104% | 107% | 89% | 122% |
| 20240816 | 729 | 768 | 729 | 763 | 25,800 | 34 | 105% | 105% | 195% | ▲ | 99% | 101% | 104% | 93% | 127% |
| 20240819 | 754 | 763 | 750 | 750 | 8,800 | -13 | 98% | 99% | 34% | ▼ | 100% | 101% | 102% | 92% | 125% |
| 20240820 | 764 | 782 | 756 | 762 | 12,900 | 12 | 102% | 100% | 147% | ▲ | 98% | 101% | 102% | 93% | 127% |
| 20240821 | 765 | 765 | 748 | 748 | 6,000 | -14 | 98% | 98% | 47% | ▼ | 102% | 103% | 104% | 91% | 125% |
| 20240822 | 748 | 776 | 747 | 760 | 31,400 | 12 | 102% | 102% | 523% | ▲ | 99% | 102% | 103% | 93% | 127% |
| 20240823 | 756 | 756 | 743 | 747 | 12,600 | -13 | 98% | 99% | 40% | ▼ | 103% | 104% | 104% | 91% | 125% |
| 20240826 | 746 | 775 | 736 | 768 | 12,700 | 21 | 103% | 103% | 101% | ▲ | 100% | 102% | 101% | 94% | 128% |
| 20240827 | 768 | 781 | 764 | 769 | 10,500 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 102% | 100% | 96% | 128% |
| 20240828 | 769 | 779 | 760 | 770 | 11,000 | 1 | 100% | 100% | 105% | ▲▲▲ | 100% | 101% | 100% | 96% | 129% |
| 20240829 | 770 | 787 | 769 | 769 | 13,700 | -1 | 100% | 100% | 125% | ▼ | 101% | 96% | 100% | 97% | 128% |
| 20240830 | 770 | 782 | 768 | 776 | 7,300 | 7 | 101% | 101% | 53% | ▲ | 101% | 95% | 102% | 100% | 130% |
| 20240902 | 776 | 784 | 771 | 781 | 15,600 | 5 | 101% | 101% | 214% | ▲▲ | 99% | 96% | 101% | 100% | 130% |
| 20240903 | 785 | 799 | 779 | 779 | 27,800 | -2 | 100% | 99% | 178% | ▼ | 98% | 103% | 105% | 100% | 122% |
| 20240904 | 755 | 770 | 740 | 740 | 53,900 | -39 | 95% | 98% | 194% | ▼▼ | 100% | 105% | 107% | 95% | 110% |
| 20240905 | 740 | 767 | 732 | 741 | 47,400 | 1 | 100% | 100% | 88% | ▲ | 98% | 102% | 106% | 95% | 102% |
| 20240906 | 742 | 750 | 711 | 728 | 30,500 | -13 | 98% | 98% | 64% | ▼ | 104% | 105% | 109% | 93% | 101% |
| 20240909 | 721 | 761 | 711 | 751 | 55,100 | 23 | 103% | 104% | 181% | ▲ | 103% | 99% | 104% | 96% | 103% |
| 20240910 | 756 | 798 | 756 | 778 | 112,800 | 27 | 104% | 103% | 205% | ▲▲ | 97% | 96% | 102% | 100% | 107% |
| 20240911 | 777 | 795 | 734 | 753 | 180,400 | -25 | 97% | 97% | 160% | ▼ | 100% | 101% | 105% | 96% | 103% |
| 20240912 | 755 | 770 | 754 | 757 | 45,100 | 4 | 101% | 100% | 25% | ▲ | 97% | 99% | 102% | 97% | 104% |
| 20240913 | 772 | 775 | 746 | 746 | 23,300 | -11 | 99% | 97% | 52% | ▼ | 99% | 102% | 104% | 96% | 102% |
| 20240917 | 748 | 748 | 730 | 739 | 22,500 | -7 | 99% | 99% | 97% | ▼▼ | 100% | 102% | 104% | 95% | 102% |
| 20240918 | 749 | 757 | 746 | 748 | 15,900 | 9 | 101% | 100% | 71% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20240919 | 760 | 770 | 759 | 761 | 17,400 | 13 | 102% | 100% | 109% | ▲▲ | 100% | 100% | 101% | 97% | 105% |
| 20240920 | 765 | 768 | 757 | 765 | 11,700 | 4 | 101% | 100% | 67% | ▲▲▲ | 97% | 99% | 100% | 98% | 105% |
| 20240924 | 770 | 770 | 749 | 749 | 19,300 | -16 | 98% | 97% | 165% | ▼ | 102% | 105% | 103% | 96% | 103% |
| 20240925 | 750 | 767 | 748 | 767 | 19,600 | 18 | 102% | 102% | 102% | ▲ | 100% | 103% | 0% | 98% | 105% |
| 20240926 | 767 | 768 | 758 | 768 | 6,100 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
| 20240927 | 768 | 775 | 765 | 765 | 17,700 | -3 | 100% | 100% | 290% | ▼ | 101% | 104% | 0% | 98% | 105% |
| 20240930 | 750 | 766 | 745 | 757 | 16,600 | -8 | 99% | 101% | 94% | ▼▼ | 103% | 102% | 0% | 97% | 104% |
| 20241001 | 764 | 797 | 763 | 789 | 47,200 | 32 | 104% | 103% | 284% | ▲ | 98% | 99% | 0% | 100% | 108% |
| 20241002 | 785 | 789 | 769 | 769 | 25,800 | -20 | 97% | 98% | 55% | ▼ | 99% | 98% | 0% | 97% | 106% |
| 20241003 | 787 | 787 | 777 | 777 | 5,400 | 8 | 101% | 99% | 21% | ▲ | 100% | 99% | 0% | 98% | 107% |
| 20241004 | 775 | 788 | 771 | 777 | 9,200 | 0 | 100% | 100% | 170% | -- | 99% | 0% | 0% | 98% | 107% |
| 20241007 | 784 | 789 | 773 | 774 | 9,700 | -3 | 100% | 99% | 105% | ▼ | 98% | 0% | 0% | 98% | 106% |
| 20241008 | 781 | 783 | 767 | 769 | 49,800 | -5 | 99% | 98% | 513% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241009 | 776 | 780 | 770 | 770 | 13,700 | 1 | 100% | 99% | 28% | ▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 325,600 | 0 | 266,700 | 0 | 58,900 |
| 2024-09-27 | 0 | 335,600 | 0 | 269,300 | 0 | 66,300 |
| 2024-09-20 | 0 | 329,300 | 0 | 261,000 | 0 | 68,300 |
| 2024-09-13 | 0 | 339,700 | 0 | 264,000 | 0 | 75,700 |
| 2024-09-06 | 0 | 314,900 | 0 | 251,000 | 0 | 63,900 |
| 2024-08-30 | 0 | 304,500 | 0 | 251,500 | 0 | 53,000 |
| 2024-08-23 | 0 | 301,900 | 0 | 246,500 | 0 | 55,400 |
| 2024-08-16 | 0 | 289,600 | 0 | 233,200 | 0 | 56,400 |
| 2024-08-09 | 0 | 287,300 | 0 | 229,100 | 0 | 58,200 |
| 2024-08-02 | 0 | 297,100 | 0 | 219,200 | 0 | 77,900 |
| 2024-07-26 | 0 | 298,600 | 0 | 229,000 | 0 | 69,600 |
| 2024-07-19 | 0 | 306,900 | 0 | 236,200 | 0 | 70,700 |
| 2024-07-12 | 0 | 309,700 | 0 | 238,600 | 0 | 71,100 |
| 2024-07-05 | 0 | 304,200 | 0 | 233,300 | 0 | 70,900 |
| 2024-06-28 | 0 | 307,600 | 0 | 234,700 | 0 | 72,900 |
| 2024-06-21 | 0 | 305,600 | 0 | 233,400 | 0 | 72,200 |
| 2024-06-14 | 0 | 283,400 | 0 | 222,900 | 0 | 60,500 |
| 2024-06-07 | 0 | 277,500 | 0 | 197,700 | 0 | 79,800 |
| 2024-05-31 | 0 | 280,900 | 0 | 189,600 | 0 | 91,300 |
| 2024-05-24 | 0 | 273,400 | 0 | 185,100 | 0 | 88,300 |
| 2024-05-17 | 0 | 270,400 | 0 | 183,200 | 0 | 87,200 |
| 2024-05-10 | 0 | 280,300 | 0 | 188,800 | 0 | 91,500 |
| 2024-05-02 | 0 | 298,500 | 0 | 183,200 | 0 | 115,300 |
| 2024-04-26 | 0 | 294,800 | 0 | 179,100 | 0 | 115,700 |
| 2024-04-19 | 0 | 304,300 | 0 | 178,400 | 0 | 125,900 |
| 2024-04-12 | 0 | 269,900 | 0 | 153,000 | 0 | 116,900 |
| 2024-04-05 | 0 | 247,400 | 0 | 150,000 | 0 | 97,400 |
| 2024-03-29 | 0 | 240,800 | 0 | 147,600 | 0 | 93,200 |
| 2024-03-22 | 0 | 236,300 | 0 | 140,400 | 0 | 95,900 |
| 2024-03-15 | 0 | 244,200 | 0 | 144,600 | 0 | 99,600 |
| 2024-03-08 | 0 | 209,000 | 0 | 126,100 | 0 | 82,900 |
| 2024-03-01 | 0 | 188,500 | 0 | 118,400 | 0 | 70,100 |
| 2024-02-22 | 0 | 203,000 | 0 | 122,300 | 0 | 80,700 |
| 2024-02-16 | 100 | 196,800 | 100 | 116,800 | 0 | 80,000 |
| 2024-02-09 | 100 | 183,700 | 100 | 115,500 | 0 | 68,200 |
| 2024-02-02 | 100 | 178,300 | 100 | 114,100 | 0 | 64,200 |
| 2024-01-26 | 100 | 178,900 | 100 | 111,700 | 0 | 67,200 |
| 2024-01-19 | 0 | 181,800 | 0 | 111,000 | 0 | 70,800 |
| 2024-01-12 | 0 | 172,600 | 0 | 106,200 | 0 | 66,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:00 | トビラシステムズ | 2024年10月期第３四半期決算に関する質疑応答集（２） |
| 20240913 | 15:00 | トビラシステムズ | 2024年10月期第３四半期決算に関する質疑応答集 |
| 20240910 | 16:00 | トビラシステムズ | 2024年10月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240910 | 16:00 | トビラシステムズ | 通期業績予想の修正（上方修正）及び配当予想の修正（増配）に関するお知らせ |
| 20240910 | 16:00 | トビラシステムズ | 2024年10月期第３四半期決算説明資料 |
| 20240910 | 17:00 | トビラシステムズ | 2024年10月期第３四半期決算説明書き起こし |
| 20240614 | 15:00 | トビラシステムズ | 2024年10月期第２四半期決算に関する質疑応答集 |
| 20240610 | 16:00 | トビラシステムズ | 2024年10月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240610 | 16:00 | トビラシステムズ | 2024年10月期第２四半期決算説明資料 |
| 20240610 | 17:10 | トビラシステムズ | 2024年10月期第２四半期決算説明書き起こし |
| 20240318 | 15:00 | トビラシステムズ | 2024年10月期第１四半期決算発表後の質疑応答内容について |
| 20240308 | 16:00 | トビラシステムズ | 2024年10月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240308 | 16:00 | トビラシステムズ | 2024年10月期第１四半期決算説明資料 |
| 20240308 | 16:45 | トビラシステムズ | 2024年10月期第１四半期決算説明書き起こし |
| 20240222 | 15:00 | トビラシステムズ | 取締役等に対する譲渡制限付株式としての自己株式処分の割当完了及び一部失権に関するお知らせ |
| 20240123 | 16:30 | トビラシステムズ | 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4441 | 1 | トビラシステムズ株式会社 | 2024-10-09 15:22:05 |
| 4441 | 2 | 【12/21(土)開催】個人投資家向けIRセミナー「神戸投資勉強会【in東京】」に登壇いたします ｜トビラシステムズ株式会社 | 2024-09-06 01:29:52 |
| 4441 | 2 | 【9/21(土)開催】参加型IRセミナー＋投資家交流会「Kabu Berry Lab」に登壇いたします ｜トビラシステムズ株式会社 | 2024-07-12 18:30:27 |
| 4441 | 2 | 新規投資家向け資料 | 2024-06-18 14:52:11 |
| 4441 | 2 | 免責事項 ｜トビラシステムズ株式会社 | 2024-06-18 13:33:32 |
| 4441 | 2 | ディスクロージャーポリシー ｜トビラシステムズ株式会社 | 2024-06-18 13:33:31 |
| 4441 | 2 | 電子公告 ｜トビラシステムズ株式会社 | 2024-06-18 13:33:30 |
| 4441 | 2 | IRカレンダー ｜トビラシステムズ株式会社 | 2024-06-18 13:33:28 |
| 4441 | 2 | トビラシステムズ（証券コード：4441）｜note | 2024-06-18 07:06:35 |
| 4441 | 2 | 月間利用者数 ｜トビラシステムズ株式会社 | 2024-06-14 12:54:18 |