| 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 | 1,278 | 1,281 | 1,242 | 1,251 | 98,600 | -47 | 96% | 98% | 104% | ▼ | 99% | 103% | 98% | 92% | 103% |
| 20240726 | 1,256 | 1,279 | 1,226 | 1,241 | 92,200 | -10 | 99% | 99% | 94% | ▼▼ | 103% | 98% | 97% | 91% | 103% |
| 20240729 | 1,268 | 1,314 | 1,249 | 1,312 | 93,000 | 71 | 106% | 103% | 101% | ▲ | 99% | 87% | 94% | 96% | 108% |
| 20240730 | 1,310 | 1,312 | 1,265 | 1,296 | 102,500 | -16 | 99% | 99% | 110% | ▼ | 101% | 87% | 97% | 95% | 105% |
| 20240731 | 1,278 | 1,291 | 1,254 | 1,291 | 72,900 | -5 | 100% | 101% | 71% | ▼▼ | 96% | 86% | 96% | 95% | 105% |
| 20240801 | 1,290 | 1,292 | 1,233 | 1,241 | 73,600 | -50 | 96% | 96% | 101% | ▼▼▼ | 95% | 89% | 103% | 91% | 101% |
| 20240802 | 1,202 | 1,202 | 1,144 | 1,144 | 90,700 | -97 | 92% | 95% | 123% | ▼▼▼▼ | 105% | 101% | 116% | 84% | 100% |
| 20240805 | 1,065 | 1,120 | 977 | 1,116 | 140,500 | -28 | 98% | 105% | 155% | ▼▼▼▼▼ | 100% | 102% | 112% | 82% | 100% |
| 20240806 | 1,117 | 1,122 | 1,053 | 1,114 | 130,500 | -2 | 100% | 100% | 93% | ▼▼▼▼▼▼ | 94% | 101% | 109% | 82% | 100% |
| 20240807 | 1,144 | 1,148 | 1,030 | 1,072 | 141,100 | -42 | 96% | 94% | 108% | ▼▼▼▼▼▼▼ | 102% | 111% | 120% | 79% | 100% |
| 20240808 | 1,042 | 1,075 | 1,035 | 1,066 | 87,400 | -6 | 99% | 102% | 62% | ▼▼▼▼▼▼▼▼ | 98% | 109% | 114% | 78% | 100% |
| 20240809 | 1,095 | 1,100 | 1,047 | 1,072 | 117,200 | 6 | 101% | 98% | 134% | ▲ | 104% | 109% | 114% | 79% | 101% |
| 20240813 | 1,095 | 1,145 | 1,075 | 1,139 | 85,800 | 67 | 106% | 104% | 73% | ▲▲ | 101% | 104% | 110% | 84% | 107% |
| 20240814 | 1,139 | 1,157 | 1,117 | 1,152 | 55,400 | 13 | 101% | 101% | 65% | ▲▲▲ | 100% | 105% | 108% | 85% | 108% |
| 20240815 | 1,151 | 1,166 | 1,137 | 1,147 | 52,100 | -5 | 100% | 100% | 94% | ▼ | 103% | 106% | 107% | 84% | 108% |
| 20240816 | 1,161 | 1,192 | 1,151 | 1,192 | 87,900 | 45 | 104% | 103% | 169% | ▲ | 98% | 104% | 105% | 88% | 112% |
| 20240819 | 1,190 | 1,192 | 1,162 | 1,162 | 39,400 | -30 | 97% | 98% | 45% | ▼ | 100% | 104% | 106% | 89% | 109% |
| 20240820 | 1,180 | 1,194 | 1,174 | 1,184 | 45,400 | 22 | 102% | 100% | 115% | ▲ | 102% | 105% | 103% | 90% | 111% |
| 20240821 | 1,175 | 1,207 | 1,170 | 1,204 | 47,100 | 20 | 102% | 102% | 104% | ▲▲ | 100% | 100% | 98% | 92% | 113% |
| 20240822 | 1,234 | 1,238 | 1,210 | 1,235 | 56,400 | 31 | 103% | 100% | 120% | ▲▲▲ | 100% | 99% | 98% | 94% | 116% |
| 20240823 | 1,234 | 1,238 | 1,201 | 1,230 | 42,300 | -5 | 100% | 100% | 75% | ▼ | 99% | 99% | 100% | 94% | 115% |
| 20240826 | 1,229 | 1,238 | 1,216 | 1,217 | 43,800 | -13 | 99% | 99% | 104% | ▼▼ | 100% | 99% | 100% | 93% | 114% |
| 20240827 | 1,231 | 1,247 | 1,226 | 1,230 | 50,800 | 13 | 101% | 100% | 116% | ▲ | 98% | 101% | 104% | 95% | 115% |
| 20240828 | 1,233 | 1,236 | 1,203 | 1,214 | 41,500 | -16 | 99% | 98% | 82% | ▼ | 102% | 104% | 107% | 94% | 114% |
| 20240829 | 1,196 | 1,224 | 1,196 | 1,218 | 38,600 | 4 | 100% | 102% | 93% | ▲ | 99% | 99% | 105% | 98% | 114% |
| 20240830 | 1,218 | 1,226 | 1,205 | 1,207 | 34,900 | -11 | 99% | 99% | 90% | ▼ | 100% | 98% | 106% | 98% | 113% |
| 20240902 | 1,216 | 1,256 | 1,197 | 1,218 | 47,400 | 11 | 101% | 100% | 136% | ▲ | 102% | 97% | 105% | 99% | 114% |
| 20240903 | 1,219 | 1,248 | 1,219 | 1,248 | 55,100 | 30 | 102% | 102% | 116% | ▲▲ | 98% | 95% | 105% | 100% | 117% |
| 20240904 | 1,226 | 1,228 | 1,191 | 1,200 | 52,400 | -48 | 96% | 98% | 95% | ▼ | 101% | 99% | 109% | 96% | 113% |
| 20240905 | 1,176 | 1,217 | 1,176 | 1,186 | 33,000 | -14 | 99% | 101% | 63% | ▼▼ | 99% | 101% | 107% | 95% | 111% |
| 20240906 | 1,200 | 1,200 | 1,163 | 1,182 | 34,700 | -4 | 100% | 99% | 105% | ▼▼▼ | 100% | 104% | 110% | 95% | 110% |
| 20240909 | 1,165 | 1,185 | 1,151 | 1,169 | 34,800 | -13 | 99% | 100% | 100% | ▼▼▼▼ | 101% | 102% | 110% | 94% | 103% |
| 20240910 | 1,162 | 1,174 | 1,162 | 1,170 | 32,500 | 1 | 100% | 101% | 93% | ▲ | 98% | 104% | 110% | 94% | 102% |
| 20240911 | 1,160 | 1,166 | 1,130 | 1,142 | 49,500 | -28 | 98% | 98% | 152% | ▼ | 104% | 104% | 107% | 92% | 100% |
| 20240912 | 1,167 | 1,222 | 1,167 | 1,212 | 83,100 | 70 | 106% | 104% | 168% | ▲ | 97% | 100% | 103% | 97% | 106% |
| 20240913 | 1,210 | 1,210 | 1,174 | 1,175 | 55,700 | -37 | 97% | 97% | 67% | ▼ | 100% | 103% | 105% | 94% | 103% |
| 20240917 | 1,189 | 1,205 | 1,166 | 1,190 | 45,000 | 15 | 101% | 100% | 81% | ▲ | 100% | 102% | 103% | 95% | 104% |
| 20240918 | 1,205 | 1,213 | 1,182 | 1,210 | 54,400 | 20 | 102% | 100% | 121% | ▲▲ | 100% | 106% | 103% | 97% | 106% |
| 20240919 | 1,216 | 1,235 | 1,205 | 1,210 | 50,800 | 0 | 100% | 100% | 93% | -- | 98% | 105% | 102% | 97% | 106% |
| 20240920 | 1,220 | 1,221 | 1,195 | 1,200 | 63,300 | -10 | 99% | 98% | 125% | ▼ | 100% | 104% | 102% | 96% | 105% |
| 20240924 | 1,223 | 1,251 | 1,219 | 1,229 | 77,700 | 29 | 102% | 100% | 123% | ▲ | 100% | 100% | 100% | 98% | 108% |
| 20240925 | 1,239 | 1,243 | 1,222 | 1,234 | 49,100 | 5 | 100% | 100% | 63% | ▲▲ | 102% | 98% | 99% | 99% | 108% |
| 20240926 | 1,255 | 1,292 | 1,239 | 1,284 | 120,100 | 50 | 104% | 102% | 245% | ▲▲▲ | 98% | 95% | 96% | 100% | 112% |
| 20240927 | 1,294 | 1,296 | 1,263 | 1,273 | 52,600 | -11 | 99% | 98% | 44% | ▼ | 100% | 99% | 99% | 99% | 111% |
| 20240930 | 1,251 | 1,257 | 1,234 | 1,245 | 67,700 | -28 | 98% | 100% | 129% | ▼▼ | 99% | 100% | 99% | 97% | 109% |
| 20241001 | 1,245 | 1,256 | 1,215 | 1,230 | 33,600 | -15 | 99% | 99% | 50% | ▼▼▼ | 99% | 103% | 102% | 96% | 108% |
| 20241002 | 1,216 | 1,229 | 1,202 | 1,207 | 59,100 | -23 | 98% | 99% | 176% | ▼▼▼▼ | 99% | 100% | 99% | 94% | 106% |
| 20241003 | 1,237 | 1,249 | 1,217 | 1,223 | 39,200 | 16 | 101% | 99% | 66% | ▲ | 101% | 100% | 100% | 95% | 107% |
| 20241004 | 1,228 | 1,267 | 1,228 | 1,243 | 53,000 | 20 | 102% | 101% | 135% | ▲▲ | 98% | 96% | 93% | 97% | 109% |
| 20241007 | 1,269 | 1,269 | 1,247 | 1,247 | 55,500 | 4 | 100% | 98% | 105% | ▲▲▲ | 99% | 101% | 0% | 97% | 109% |
| 20241008 | 1,234 | 1,240 | 1,212 | 1,225 | 57,100 | -22 | 98% | 99% | 103% | ▼ | 100% | 101% | 0% | 95% | 107% |
| 20241009 | 1,228 | 1,240 | 1,214 | 1,233 | 52,400 | 8 | 101% | 100% | 92% | ▲ | 99% | 100% | 0% | 96% | 108% |
| 20241010 | 1,231 | 1,231 | 1,199 | 1,216 | 45,000 | -17 | 99% | 99% | 86% | ▼ | 100% | 102% | 0% | 95% | 106% |
| 20241011 | 1,218 | 1,223 | 1,203 | 1,220 | 44,700 | 4 | 100% | 100% | 99% | ▲ | 101% | 100% | 0% | 95% | 104% |
| 20241015 | 1,224 | 1,248 | 1,210 | 1,242 | 45,800 | 22 | 102% | 101% | 102% | ▲▲ | 101% | 100% | 0% | 97% | 106% |
| 20241016 | 1,223 | 1,253 | 1,222 | 1,236 | 42,700 | -6 | 100% | 101% | 93% | ▼ | 100% | 95% | 0% | 96% | 104% |
| 20241017 | 1,243 | 1,258 | 1,231 | 1,237 | 54,700 | 1 | 100% | 100% | 128% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 1,225 | 1,237 | 1,205 | 1,219 | 39,700 | -18 | 99% | 100% | 73% | ▼ | 101% | 0% | 0% | 95% | 102% |
| 20241021 | 1,207 | 1,228 | 1,206 | 1,225 | 31,300 | 6 | 100% | 101% | 79% | ▲ | 97% | 0% | 0% | 95% | 102% |
| 20241022 | 1,216 | 1,219 | 1,182 | 1,182 | 53,900 | -43 | 96% | 97% | 172% | ▼ | % | % | % | 92% | 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 | 3,200 | 53,800 | 0 | 9,200 | 3,200 | 44,600 |
| 2024-10-11 | 3,200 | 59,300 | 0 | 13,900 | 3,200 | 45,400 |
| 2024-10-04 | 3,600 | 59,800 | 0 | 13,800 | 3,600 | 46,000 |
| 2024-09-27 | 5,400 | 65,800 | 0 | 14,800 | 5,400 | 51,000 |
| 2024-09-20 | 3,800 | 68,100 | 0 | 14,900 | 3,800 | 53,200 |
| 2024-09-13 | 3,500 | 62,500 | 0 | 12,000 | 3,500 | 50,500 |
| 2024-09-06 | 3,900 | 71,400 | 0 | 22,100 | 3,900 | 49,300 |
| 2024-08-30 | 4,400 | 80,400 | 100 | 27,800 | 4,300 | 52,600 |
| 2024-08-23 | 4,800 | 83,000 | 0 | 30,100 | 4,800 | 52,900 |
| 2024-08-16 | 3,800 | 86,400 | 0 | 30,800 | 3,800 | 55,600 |
| 2024-08-09 | 5,900 | 74,000 | 0 | 21,400 | 5,900 | 52,600 |
| 2024-08-02 | 14,900 | 70,000 | 0 | 14,700 | 14,900 | 55,300 |
| 2024-07-26 | 13,100 | 73,500 | 0 | 16,500 | 13,100 | 57,000 |
| 2024-07-19 | 18,400 | 88,000 | 0 | 26,200 | 18,400 | 61,800 |
| 2024-07-12 | 15,300 | 77,800 | 0 | 26,000 | 15,300 | 51,800 |
| 2024-07-05 | 14,000 | 79,800 | 0 | 23,600 | 14,000 | 56,200 |
| 2024-06-28 | 14,200 | 80,300 | 0 | 22,600 | 14,200 | 57,700 |
| 2024-06-21 | 13,900 | 89,600 | 0 | 20,600 | 13,900 | 69,000 |
| 2024-06-14 | 12,700 | 83,400 | 0 | 16,100 | 12,700 | 67,300 |
| 2024-06-07 | 12,300 | 83,300 | 0 | 16,800 | 12,300 | 66,500 |
| 2024-05-31 | 12,300 | 79,700 | 0 | 15,100 | 12,300 | 64,600 |
| 2024-05-24 | 13,800 | 73,700 | 0 | 16,500 | 13,800 | 57,200 |
| 2024-05-17 | 18,000 | 73,200 | 0 | 16,000 | 18,000 | 57,200 |
| 2024-05-10 | 25,500 | 69,400 | 0 | 14,800 | 25,500 | 54,600 |
| 2024-05-02 | 22,100 | 79,700 | 0 | 14,800 | 22,100 | 64,900 |
| 2024-04-26 | 21,000 | 86,200 | 0 | 16,200 | 21,000 | 70,000 |
| 2024-04-19 | 18,400 | 82,700 | 0 | 16,100 | 18,400 | 66,600 |
| 2024-04-12 | 20,900 | 93,700 | 0 | 16,400 | 20,900 | 77,300 |
| 2024-04-05 | 22,600 | 102,800 | 0 | 19,200 | 22,600 | 83,600 |
| 2024-03-29 | 23,100 | 91,900 | 0 | 19,000 | 23,100 | 72,900 |
| 2024-03-22 | 11,600 | 42,500 | 0 | 6,900 | 11,600 | 35,600 |
| 2024-03-15 | 11,800 | 50,700 | 0 | 12,000 | 11,800 | 38,700 |
| 2024-03-08 | 7,700 | 53,900 | 0 | 14,800 | 7,700 | 39,100 |
| 2024-03-01 | 9,200 | 66,800 | 700 | 17,000 | 8,500 | 49,800 |
| 2024-02-22 | 9,200 | 59,100 | 0 | 14,500 | 9,200 | 44,600 |
| 2024-02-16 | 11,000 | 48,800 | 0 | 13,100 | 11,000 | 35,700 |
| 2024-02-09 | 12,600 | 55,600 | 0 | 11,600 | 12,600 | 44,000 |
| 2024-02-02 | 12,600 | 48,300 | 0 | 10,400 | 12,600 | 37,900 |
| 2024-01-26 | 12,200 | 46,500 | 0 | 9,900 | 12,200 | 36,600 |
| 2024-01-19 | 12,200 | 47,300 | 0 | 10,900 | 12,200 | 36,400 |
| 2024-01-12 | 11,700 | 45,800 | 0 | 9,800 | 11,700 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | ＴＤＣソフト | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＴＤＣソフト | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＴＤＣソフト | 中期経営計画の修正に関するお知らせ |
| 20240510 | 15:30 | ＴＤＣソフト | 新任社外監査役候補者の選任に関するお知らせ |
| 20240308 | 15:30 | ＴＤＣソフト | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240227 | 15:30 | ＴＤＣソフト | 配当予想の修正に関するお知らせ |
| 20240227 | 15:30 | ＴＤＣソフト | 組織変更及び人事異動に関するお知らせ |
| 20240209 | 10:00 | ＴＤＣソフト | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ―３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240208 | 16:45 | ＴＤＣソフト | 自己株式取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ―3）による 自己株式の買付けに関するお知らせ |
| 20240207 | 16:00 | ＴＤＣソフト | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 16:00 | ＴＤＣソフト | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4687 | 1 | TDCソフト | 2024-10-22 22:24:49 |
| 4687 | 2 | IR 2024.08.062025年3月期 第一四半期決算短信（連結） | 2024-08-06 16:29:45 |
| 4687 | 2 | IR 2024.06.282024年3月期 有価証券報告書 | 2024-06-28 21:32:44 |
| 4687 | 2 | 株式情報｜TDCソフト | 2024-06-19 04:28:25 |
| 4687 | 2 | 配当方針｜TDCソフト | 2024-06-19 04:28:23 |
| 4687 | 2 | 決算説明会資料 （Financial results briefing materials）｜TDCソフト | 2024-06-19 04:28:22 |
| 4687 | 2 | 中期経営計画｜TDCソフト | 2024-06-19 04:28:20 |
| 4687 | 2 | 代表者メッセージ｜TDCソフト | 2024-06-19 04:28:18 |
| 4687 | 2 | 免責事項｜TDCソフト | 2024-06-19 04:28:17 |
| 4687 | 2 | 公告｜TDCソフト | 2024-06-19 04:28:15 |