株式銘柄のスクリーニング「kabuu」(6463--ＴＰＲ)

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	2,316	2,319	2,275	2,294	35,900	15	101%	99%	35%	▲▲▲▲▲	99%	101%	101%	98%	107%
20240925	2,301	2,301	2,262	2,281	47,300	-13	99%	99%	132%	▼	101%	101%	101%	98%	106%
20240926	2,305	2,340	2,281	2,324	87,400	43	102%	101%	185%	▲	99%	102%	101%	100%	108%
20240927	2,295	2,299	2,250	2,274	69,600	-50	98%	99%	80%	▼	100%	107%	106%	98%	106%
20240930	2,200	2,224	2,185	2,199	66,900	-75	97%	100%	96%	▼▼	104%	106%	104%	94%	102%
20241001	2,236	2,340	2,232	2,331	114,700	132	106%	104%	171%	▲	101%	103%	100%	100%	109%
20241002	2,312	2,339	2,301	2,326	60,300	-5	100%	101%	53%	▼	99%	98%	98%	100%	108%
20241003	2,369	2,390	2,349	2,349	53,600	23	101%	99%	89%	▲	100%	99%	100%	100%	109%
20241004	2,333	2,354	2,328	2,340	68,400	-9	100%	100%	128%	▼	100%	97%	97%	100%	109%
20241007	2,382	2,391	2,352	2,379	42,200	39	102%	100%	62%	▲	99%	99%	99%	100%	111%
20241008	2,345	2,360	2,317	2,324	42,400	-55	98%	99%	100%	▼	98%	100%	103%	98%	108%
20241009	2,324	2,335	2,281	2,283	52,500	-41	98%	98%	124%	▼▼	100%	101%	104%	96%	106%
20241010	2,300	2,324	2,294	2,307	43,900	24	101%	100%	84%	▲	100%	100%	104%	97%	107%
20241011	2,307	2,321	2,305	2,310	29,200	3	100%	100%	67%	▲▲	100%	99%	103%	97%	106%
20241015	2,326	2,345	2,303	2,322	32,900	12	101%	100%	113%	▲▲▲	101%	99%	104%	98%	106%
20241016	2,304	2,339	2,285	2,321	53,700	-1	100%	101%	163%	▼	99%	97%	102%	98%	106%
20241017	2,338	2,340	2,302	2,306	37,400	-15	99%	99%	70%	▼▼	99%	97%	103%	97%	105%
20241018	2,340	2,340	2,302	2,306	25,400	0	100%	99%	68%	--	99%	97%	106%	97%	105%
20241021	2,306	2,318	2,269	2,284	47,300	-22	99%	99%	186%	▼	99%	100%	107%	96%	104%
20241022	2,280	2,288	2,260	2,263	46,800	-21	99%	99%	99%	▼▼	100%	101%	108%	95%	103%
20241023	2,264	2,297	2,264	2,270	32,500	7	100%	100%	69%	▲	100%	102%	108%	95%	103%
20241024	2,248	2,255	2,212	2,245	53,000	-25	99%	100%	163%	▼	100%	103%	109%	94%	102%
20241025	2,245	2,277	2,233	2,244	58,700	-1	100%	100%	111%	▼▼	102%	103%	109%	94%	102%
20241028	2,244	2,290	2,244	2,279	33,800	35	102%	102%	58%	▲	100%	102%	107%	96%	104%
20241029	2,279	2,292	2,270	2,283	42,700	4	100%	100%	126%	▲▲	100%	101%	106%	96%	102%
20241030	2,296	2,322	2,285	2,293	144,200	10	100%	100%	338%	▲▲▲	101%	104%	106%	96%	102%
20241031	2,293	2,335	2,287	2,322	31,900	29	101%	101%	22%	▲▲▲▲	99%	104%	106%	98%	103%
20241101	2,295	2,312	2,272	2,281	30,100	-41	98%	99%	94%	▼	101%	102%	106%	96%	102%
20241105	2,300	2,331	2,300	2,314	31,800	33	101%	101%	106%	▲	100%	102%	104%	97%	103%
20241106	2,332	2,365	2,314	2,326	43,300	12	101%	100%	136%	▲▲	101%	100%	102%	100%	104%
20241107	2,364	2,402	2,360	2,393	78,100	67	103%	101%	180%	▲▲▲	97%	98%	101%	100%	107%
20241108	2,393	2,394	2,331	2,331	38,000	-62	97%	97%	49%	▼	101%	103%	102%	97%	104%
20241111	2,333	2,362	2,329	2,352	23,800	21	101%	101%	63%	▲	100%	103%	100%	98%	105%
20241112	2,375	2,407	2,370	2,370	41,400	18	101%	100%	174%	▲▲	98%	102%	98%	99%	106%
20241113	2,383	2,398	2,335	2,344	50,000	-26	99%	98%	121%	▼	99%	104%	100%	98%	104%
20241114	2,344	2,364	2,319	2,328	35,500	-16	99%	99%	71%	▼▼	101%	102%	99%	97%	104%
20241115	2,377	2,427	2,371	2,409	61,400	81	103%	101%	173%	▲	102%	101%	98%	100%	107%
20241118	2,379	2,453	2,379	2,436	44,400	27	101%	102%	72%	▲▲	99%	98%	97%	100%	109%
20241119	2,457	2,506	2,434	2,434	94,700	-2	100%	99%	213%	▼	100%	99%	99%	100%	108%
20241120	2,425	2,463	2,414	2,423	40,500	-11	100%	100%	43%	▼▼	99%	98%	99%	99%	108%
20241121	2,424	2,441	2,390	2,399	55,100	-24	99%	99%	136%	▼▼▼	101%	97%	100%	98%	107%
20241122	2,399	2,418	2,390	2,414	21,800	15	101%	101%	40%	▲	97%	95%	97%	99%	108%
20241125	2,458	2,462	2,389	2,389	38,200	-25	99%	97%	175%	▼	99%	98%	100%	98%	105%
20241126	2,390	2,415	2,355	2,372	41,600	-17	99%	99%	109%	▼▼	99%	100%	102%	97%	104%
20241127	2,352	2,371	2,319	2,338	30,100	-34	99%	99%	72%	▼▼▼	100%	100%	102%	96%	102%
20241128	2,339	2,373	2,330	2,338	27,500	0	100%	100%	91%	--	100%	100%	102%	96%	102%
20241129	2,338	2,364	2,338	2,344	31,700	6	100%	100%	115%	▲	99%	100%	102%	96%	103%
20241202	2,344	2,360	2,323	2,331	31,100	-13	99%	99%	98%	▼	99%	99%	101%	96%	101%
20241203	2,354	2,365	2,341	2,341	42,900	10	100%	99%	138%	▲	99%	100%	102%	96%	101%
20241204	2,341	2,361	2,310	2,314	46,000	-27	99%	99%	107%	▼	100%	99%	102%	95%	100%
20241205	2,341	2,350	2,322	2,341	31,000	27	101%	100%	67%	▲	99%	99%	98%	96%	101%
20241206	2,339	2,347	2,308	2,319	21,400	-22	99%	99%	69%	▼	99%	99%	0%	95%	100%
20241209	2,350	2,350	2,320	2,330	34,600	11	100%	99%	162%	▲	99%	102%	0%	96%	101%
20241210	2,349	2,350	2,321	2,321	32,900	-9	100%	99%	95%	▼	100%	103%	0%	95%	100%
20241211	2,325	2,331	2,321	2,321	27,900	0	100%	100%	85%	--	99%	102%	0%	95%	100%
20241212	2,335	2,347	2,321	2,321	44,300	0	100%	99%	159%	--	102%	104%	0%	95%	100%
20241213	2,294	2,329	2,291	2,329	45,700	8	100%	102%	103%	▲	103%	102%	0%	96%	101%
20241216	2,331	2,403	2,331	2,393	40,600	64	103%	103%	89%	▲▲	98%	96%	0%	98%	103%
20241217	2,400	2,410	2,362	2,362	43,800	-31	99%	98%	108%	▼	101%	0%	0%	97%	102%
20241218	2,362	2,408	2,362	2,384	23,100	22	101%	101%	53%	▲	101%	0%	0%	99%	103%
20241219	2,350	2,407	2,342	2,380	25,300	-4	100%	101%	110%	▼	96%	0%	0%	99%	103%
20241220	2,390	2,418	2,301	2,301	93,600	-79	97%	96%	370%	▼▼	%	%	%	96%	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
2024-12-13	1,800	61,400	1,000	44,400	800	17,000
2024-12-06	1,800	61,600	1,000	44,400	800	17,200
2024-11-29	2,500	61,100	1,000	44,600	1,500	16,500
2024-11-22	2,700	60,800	1,000	44,900	1,700	15,900
2024-11-15	3,100	60,800	800	45,800	2,300	15,000
2024-11-08	1,600	61,800	400	45,600	1,200	16,200
2024-11-01	1,000	64,600	300	46,000	700	18,600
2024-10-25	900	63,200	300	46,400	600	16,800
2024-10-18	1,400	64,800	300	46,100	1,100	18,700
2024-10-11	1,500	64,500	300	46,500	1,200	18,000
2024-10-04	1,600	67,800	300	46,700	1,300	21,100
2024-09-27	1,200	63,900	400	45,900	800	18,000
2024-09-20	4,100	66,600	3,700	46,000	400	20,600
2024-09-13	1,600	74,300	1,100	46,500	500	27,800
2024-09-06	1,300	71,600	600	46,100	700	25,500
2024-08-30	1,100	72,700	500	47,500	600	25,200
2024-08-23	1,200	74,600	500	47,700	700	26,900
2024-08-16	900	74,400	500	45,900	400	28,500
2024-08-09	2,000	72,200	500	43,800	1,500	28,400
2024-08-02	1,300	72,800	500	46,900	800	25,900
2024-07-26	2,200	77,400	500	49,700	1,700	27,700
2024-07-19	2,800	82,800	500	55,300	2,300	27,500
2024-07-12	2,900	94,000	500	56,100	2,400	37,900
2024-07-05	2,900	97,900	500	56,000	2,400	41,900
2024-06-28	3,100	87,200	300	57,400	2,800	29,800
2024-06-21	3,300	94,700	300	58,700	3,000	36,000
2024-06-14	4,600	92,000	400	56,700	4,200	35,300
2024-06-07	5,700	100,100	500	59,900	5,200	40,200
2024-05-31	5,000	106,200	600	60,500	4,400	45,700
2024-05-24	4,000	107,900	600	60,300	3,400	47,600
2024-05-17	3,800	110,500	800	65,700	3,000	44,800
2024-05-10	5,700	94,000	800	66,000	4,900	28,000
2024-05-02	4,900	95,800	800	66,600	4,100	29,200
2024-04-26	6,600	97,300	800	69,000	5,800	28,300
2024-04-19	7,600	96,800	700	69,800	6,900	27,000
2024-04-12	6,300	113,600	900	70,000	5,400	43,600
2024-04-05	6,100	110,400	1,100	68,300	5,000	42,100
2024-03-29	12,100	111,400	5,500	71,600	6,600	39,800
2024-03-22	405,900	125,400	398,600	82,900	7,300	42,500
2024-03-15	216,000	108,500	210,400	76,900	5,600	31,600
2024-03-08	118,300	109,700	113,700	78,700	4,600	31,000
2024-03-01	53,000	98,800	48,300	70,100	4,700	28,700
2024-02-22	16,600	94,600	12,300	63,600	4,300	31,000
2024-02-16	12,100	116,900	8,200	63,200	3,900	53,700
2024-02-09	11,800	114,500	6,800	57,000	5,000	57,500
2024-02-02	9,200	109,100	5,300	52,800	3,900	56,300
2024-01-26	9,700	101,800	3,800	43,000	5,900	58,800
2024-01-19	5,900	97,400	2,800	40,300	3,100	57,100
2024-01-12	4,300	130,200	2,000	72,800	2,300	57,400

機関空売り情報

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241202	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20241113	15:00	ＴＰＲ	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241101	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20240930	15:00	ＴＰＲ	自己株式取得に係る事項の決定に関するお知らせ
20240524	15:00	ＴＰＲ	2024年3月期（第91期）剰余金の配当に関するお知らせ
20240325	12:05	ＴＰＲ	業績予想及び期末配当予想の上方修正に関するお知らせ
20240229	15:00	ＴＰＲ	役員等の異動に関するお知らせ
20240213	15:00	ＴＰＲ	2024年３月期　第３四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100TGE8	350	2024-05-21 09:05	TPR株式会社	シュローダー・インベストメント・マネジメント株式会社	変更報告書（特例対象株券等）
S100T2W8	350	2024-03-22 09:37	TPR株式会社	シュローダー・インベストメント・マネジメント株式会社	変更報告書（特例対象株券等）
S100SR44	350	2024-02-07 15:04	ＴＰＲ株式会社	三井住友ＤＳアセットマネジメント株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
6463	1	TPR株式会社	2024-12-21 18:26:40
6463	2	統合報告書 \| TPR株式会社	2024-06-14 20:21:24
6463	2	事業報告書 \| TPR株式会社	2024-06-14 13:09:59
6463	2	株主総会 \| TPR株式会社	2024-06-14 13:09:58
6463	2	株主還元方針 \| TPR株式会社	2024-06-14 13:09:57
6463	2	株式基本情報 \| TPR株式会社	2024-06-14 13:09:56
6463	2	決算説明会資料 \| TPR株式会社	2024-06-14 13:09:55
6463	2	有価証券報告書 \| TPR株式会社	2024-06-14 13:09:53
6463	2	決算短信 \| TPR株式会社	2024-06-14 13:09:52
6463	2	電子公告 \| TPR株式会社	2024-06-14 13:09:51

6463--ＴＰＲ-【機械】【自動車エンジン】シリンダーライナー売上高:1938340-当期純利益:81950-総資産:2901090-時価:78924530----Yahoo

信用取引情報

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

6463--ＴＰＲ-【機械】【自動車エンジン】シリンダーライナー
売上高:1938340-当期純利益:81950-総資産:2901090-時価:78924530----Yahoo