| 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 | 1,223 | 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% | 101% | 94% | 106% |
| 20241003 | 1,237 | 1,249 | 1,217 | 1,223 | 39,200 | 16 | 101% | 99% | 66% | ▲ | 101% | 100% | 101% | 95% | 107% |
| 20241004 | 1,228 | 1,267 | 1,228 | 1,243 | 53,000 | 20 | 102% | 101% | 135% | ▲▲ | 98% | 96% | 98% | 97% | 109% |
| 20241007 | 1,269 | 1,269 | 1,247 | 1,247 | 55,500 | 4 | 100% | 98% | 105% | ▲▲▲ | 99% | 101% | 101% | 97% | 109% |
| 20241008 | 1,234 | 1,240 | 1,212 | 1,225 | 57,100 | -22 | 98% | 99% | 103% | ▼ | 100% | 101% | 104% | 95% | 107% |
| 20241009 | 1,228 | 1,240 | 1,214 | 1,233 | 52,400 | 8 | 101% | 100% | 92% | ▲ | 99% | 100% | 104% | 96% | 108% |
| 20241010 | 1,231 | 1,231 | 1,199 | 1,216 | 45,000 | -17 | 99% | 99% | 86% | ▼ | 100% | 102% | 105% | 95% | 106% |
| 20241011 | 1,218 | 1,223 | 1,203 | 1,220 | 44,700 | 4 | 100% | 100% | 99% | ▲ | 101% | 100% | 105% | 95% | 104% |
| 20241015 | 1,224 | 1,248 | 1,210 | 1,242 | 45,800 | 22 | 102% | 101% | 102% | ▲▲ | 101% | 100% | 105% | 97% | 106% |
| 20241016 | 1,223 | 1,253 | 1,222 | 1,236 | 42,700 | -6 | 100% | 101% | 93% | ▼ | 100% | 95% | 103% | 96% | 104% |
| 20241017 | 1,243 | 1,258 | 1,231 | 1,237 | 54,700 | 1 | 100% | 100% | 128% | ▲ | 100% | 96% | 105% | 96% | 103% |
| 20241018 | 1,225 | 1,237 | 1,205 | 1,219 | 39,700 | -18 | 99% | 100% | 73% | ▼ | 101% | 96% | 106% | 95% | 102% |
| 20241021 | 1,207 | 1,228 | 1,206 | 1,225 | 31,300 | 6 | 100% | 101% | 79% | ▲ | 97% | 96% | 107% | 95% | 102% |
| 20241022 | 1,216 | 1,219 | 1,182 | 1,182 | 53,900 | -43 | 96% | 97% | 172% | ▼ | 100% | 104% | 110% | 92% | 100% |
| 20241023 | 1,182 | 1,188 | 1,166 | 1,177 | 39,400 | -5 | 100% | 100% | 73% | ▼▼ | 99% | 104% | 110% | 92% | 100% |
| 20241024 | 1,180 | 1,180 | 1,158 | 1,164 | 51,500 | -13 | 99% | 99% | 131% | ▼▼▼ | 97% | 106% | 111% | 91% | 100% |
| 20241025 | 1,172 | 1,172 | 1,132 | 1,142 | 44,000 | -22 | 98% | 97% | 85% | ▼▼▼▼ | 102% | 109% | 114% | 90% | 100% |
| 20241028 | 1,146 | 1,175 | 1,138 | 1,171 | 54,900 | 29 | 103% | 102% | 125% | ▲ | 105% | 104% | 111% | 94% | 103% |
| 20241029 | 1,173 | 1,235 | 1,154 | 1,231 | 135,100 | 60 | 105% | 105% | 246% | ▲▲ | 98% | 98% | 106% | 99% | 108% |
| 20241030 | 1,230 | 1,247 | 1,203 | 1,211 | 420,800 | -20 | 98% | 98% | 311% | ▼ | 103% | 106% | 108% | 97% | 106% |
| 20241031 | 1,211 | 1,248 | 1,173 | 1,245 | 78,200 | 34 | 103% | 103% | 19% | ▲ | 98% | 103% | 107% | 100% | 109% |
| 20241101 | 1,241 | 1,241 | 1,214 | 1,219 | 58,200 | -26 | 98% | 98% | 74% | ▼ | 99% | 103% | 109% | 98% | 107% |
| 20241105 | 1,219 | 1,235 | 1,193 | 1,203 | 34,200 | -16 | 99% | 99% | 59% | ▼▼ | 98% | 105% | 111% | 96% | 105% |
| 20241106 | 1,215 | 1,226 | 1,193 | 1,193 | 55,200 | -10 | 99% | 98% | 161% | ▼▼▼ | 106% | 106% | 111% | 96% | 104% |
| 20241107 | 1,215 | 1,298 | 1,210 | 1,283 | 153,600 | 90 | 108% | 106% | 278% | ▲ | 98% | 101% | 107% | 100% | 112% |
| 20241108 | 1,268 | 1,289 | 1,246 | 1,246 | 48,500 | -37 | 97% | 98% | 32% | ▼ | 100% | 102% | 108% | 97% | 109% |
| 20241111 | 1,249 | 1,267 | 1,243 | 1,254 | 34,200 | 8 | 101% | 100% | 71% | ▲ | 101% | 98% | 111% | 98% | 110% |
| 20241112 | 1,264 | 1,320 | 1,264 | 1,272 | 68,700 | 18 | 101% | 101% | 201% | ▲▲ | 101% | 102% | 110% | 99% | 111% |
| 20241113 | 1,275 | 1,299 | 1,255 | 1,284 | 47,100 | 12 | 101% | 101% | 69% | ▲▲▲ | 98% | 100% | 109% | 100% | 112% |
| 20241114 | 1,296 | 1,304 | 1,270 | 1,270 | 49,500 | -14 | 99% | 98% | 105% | ▼ | 96% | 100% | 113% | 99% | 111% |
| 20241115 | 1,279 | 1,279 | 1,230 | 1,234 | 55,600 | -36 | 97% | 96% | 112% | ▼▼ | 100% | 106% | 119% | 96% | 108% |
| 20241118 | 1,226 | 1,240 | 1,216 | 1,229 | 42,300 | -5 | 100% | 100% | 76% | ▼▼▼ | 105% | 105% | 118% | 96% | 108% |
| 20241119 | 1,240 | 1,302 | 1,235 | 1,296 | 60,000 | 67 | 105% | 105% | 142% | ▲ | 99% | 101% | 114% | 100% | 113% |
| 20241120 | 1,290 | 1,299 | 1,268 | 1,278 | 28,400 | -18 | 99% | 99% | 47% | ▼ | 99% | 102% | 115% | 99% | 112% |
| 20241121 | 1,277 | 1,285 | 1,265 | 1,266 | 22,600 | -12 | 99% | 99% | 80% | ▼▼ | 102% | 99% | 115% | 98% | 111% |
| 20241122 | 1,276 | 1,304 | 1,276 | 1,302 | 42,000 | 36 | 103% | 102% | 186% | ▲ | 100% | 101% | 114% | 100% | 114% |
| 20241125 | 1,312 | 1,323 | 1,290 | 1,307 | 71,500 | 5 | 100% | 100% | 170% | ▲▲ | 100% | 102% | 114% | 100% | 112% |
| 20241126 | 1,304 | 1,317 | 1,283 | 1,303 | 39,500 | -4 | 100% | 100% | 55% | ▼ | 96% | 104% | 114% | 100% | 109% |
| 20241127 | 1,305 | 1,305 | 1,249 | 1,254 | 53,400 | -49 | 96% | 96% | 135% | ▼▼ | 101% | 108% | 119% | 96% | 105% |
| 20241128 | 1,254 | 1,272 | 1,250 | 1,268 | 26,800 | 14 | 101% | 101% | 50% | ▲ | 105% | 107% | 117% | 97% | 106% |
| 20241129 | 1,272 | 1,339 | 1,268 | 1,330 | 96,300 | 62 | 105% | 105% | 359% | ▲▲ | 99% | 101% | 112% | 100% | 111% |
| 20241202 | 1,335 | 1,349 | 1,311 | 1,320 | 40,400 | -10 | 99% | 99% | 42% | ▼ | 102% | 106% | 113% | 99% | 111% |
| 20241203 | 1,323 | 1,370 | 1,323 | 1,354 | 90,100 | 34 | 103% | 102% | 223% | ▲ | 97% | 105% | 111% | 100% | 113% |
| 20241204 | 1,346 | 1,346 | 1,289 | 1,307 | 47,500 | -47 | 97% | 97% | 53% | ▼ | 103% | 107% | 113% | 97% | 106% |
| 20241205 | 1,314 | 1,364 | 1,310 | 1,355 | 64,300 | 48 | 104% | 103% | 135% | ▲ | 97% | 106% | 109% | 100% | 110% |
| 20241206 | 1,371 | 1,377 | 1,329 | 1,336 | 40,500 | -19 | 99% | 97% | 63% | ▼ | 101% | 105% | 0% | 99% | 109% |
| 20241209 | 1,396 | 1,410 | 1,366 | 1,408 | 104,700 | 72 | 105% | 101% | 259% | ▲ | 97% | 102% | 0% | 100% | 115% |
| 20241210 | 1,430 | 1,444 | 1,378 | 1,381 | 83,200 | -27 | 98% | 97% | 79% | ▼ | 101% | 104% | 0% | 98% | 112% |
| 20241211 | 1,388 | 1,427 | 1,381 | 1,407 | 110,900 | 26 | 102% | 101% | 133% | ▲ | 101% | 100% | 0% | 100% | 114% |
| 20241212 | 1,437 | 1,469 | 1,401 | 1,450 | 108,400 | 43 | 103% | 101% | 98% | ▲▲ | 101% | 101% | 0% | 100% | 118% |
| 20241213 | 1,444 | 1,479 | 1,432 | 1,465 | 140,000 | 15 | 101% | 101% | 129% | ▲▲▲ | 98% | 101% | 0% | 100% | 119% |
| 20241216 | 1,478 | 1,483 | 1,439 | 1,444 | 76,300 | -21 | 99% | 98% | 55% | ▼ | 100% | 103% | 0% | 99% | 115% |
| 20241217 | 1,444 | 1,444 | 1,410 | 1,438 | 81,200 | -6 | 100% | 100% | 106% | ▼▼ | 100% | 0% | 0% | 98% | 115% |
| 20241218 | 1,444 | 1,458 | 1,420 | 1,441 | 88,700 | 3 | 100% | 100% | 109% | ▲ | 104% | 0% | 0% | 98% | 115% |
| 20241219 | 1,411 | 1,467 | 1,406 | 1,464 | 50,200 | 23 | 102% | 104% | 57% | ▲▲ | 101% | 0% | 0% | 100% | 117% |
| 20241220 | 1,474 | 1,510 | 1,466 | 1,491 | 130,600 | 27 | 102% | 101% | 260% | ▲▲▲ | % | % | % | 100% | 119% |
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 | 10,200 | 82,300 | 200 | 33,600 | 10,000 | 48,700 |
| 2024-12-06 | 8,800 | 81,700 | 0 | 31,900 | 8,800 | 49,800 |
| 2024-11-29 | 8,000 | 76,500 | 0 | 32,200 | 8,000 | 44,300 |
| 2024-11-22 | 6,700 | 76,900 | 0 | 32,500 | 6,700 | 44,400 |
| 2024-11-15 | 4,100 | 84,000 | 0 | 33,600 | 4,100 | 50,400 |
| 2024-11-08 | 4,000 | 78,600 | 0 | 30,700 | 4,000 | 47,900 |
| 2024-11-01 | 3,700 | 80,500 | 0 | 33,800 | 3,700 | 46,700 |
| 2024-10-25 | 3,000 | 57,000 | 0 | 13,600 | 3,000 | 43,400 |
| 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 |
|---|---|---|---|
| 20241107 | 13:00 | ＴＤＣソフト | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20241107 | 13:00 | ＴＤＣソフト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 13:00 | ＴＤＣソフト | 業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 20:22:56 |
| 4687 | 2 | 2025年3月期第２四半期 決算説明会｜TDCソフト | 2024-11-20 19:30:21 |
| 4687 | 2 | IR 2024.11.07通期業績予想の修正に関するお知らせ | 2024-11-07 16:30:27 |
| 4687 | 2 | IR 2024.11.072025年3月期 第２四半期決算短信（連結） | 2024-11-07 16:30:26 |
| 4687 | 2 | IR 2024.10.29業績予想の修正に関するお知らせ | 2024-10-29 13:29:55 |
| 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 |