| 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 | 2,228 | 2,293 | 2,216 | 2,293 | 3,100 | 58 | 103% | 103% | 238% | ▲▲▲▲▲ | 99% | 97% | 97% | 100% | 109% |
| 20240925 | 2,319 | 2,349 | 2,304 | 2,306 | 1,600 | 13 | 101% | 99% | 52% | ▲▲▲▲▲▲ | 102% | 97% | 97% | 100% | 110% |
| 20240926 | 2,306 | 2,360 | 2,278 | 2,360 | 4,600 | 54 | 102% | 102% | 288% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 113% |
| 20240927 | 2,323 | 2,390 | 2,292 | 2,320 | 3,700 | -40 | 98% | 100% | 80% | ▼ | 102% | 102% | 103% | 98% | 111% |
| 20240930 | 2,188 | 2,225 | 2,183 | 2,223 | 6,600 | -97 | 96% | 102% | 178% | ▼▼ | 101% | 103% | 104% | 94% | 106% |
| 20241001 | 2,219 | 2,243 | 2,219 | 2,243 | 2,000 | 20 | 101% | 101% | 30% | ▲ | 101% | 103% | 104% | 95% | 107% |
| 20241002 | 2,213 | 2,243 | 2,213 | 2,243 | 300 | 0 | 100% | 101% | 15% | -- | 97% | 98% | 102% | 95% | 107% |
| 20241003 | 2,250 | 2,250 | 2,185 | 2,193 | 2,700 | -50 | 98% | 97% | 900% | ▼ | 102% | 100% | 105% | 93% | 105% |
| 20241004 | 2,196 | 2,285 | 2,196 | 2,231 | 2,200 | 38 | 102% | 102% | 81% | ▲ | 100% | 95% | 101% | 95% | 106% |
| 20241007 | 2,277 | 2,280 | 2,225 | 2,280 | 4,200 | 49 | 102% | 100% | 191% | ▲▲ | 99% | 97% | 104% | 97% | 108% |
| 20241008 | 2,230 | 2,254 | 2,203 | 2,203 | 1,200 | -77 | 97% | 99% | 29% | ▼ | 100% | 101% | 105% | 93% | 103% |
| 20241009 | 2,201 | 2,202 | 2,201 | 2,202 | 600 | -1 | 100% | 100% | 50% | ▼▼ | 99% | 101% | 105% | 93% | 103% |
| 20241010 | 2,203 | 2,203 | 2,165 | 2,170 | 1,800 | -32 | 99% | 99% | 300% | ▼▼▼ | 100% | 102% | 108% | 92% | 101% |
| 20241011 | 2,170 | 2,172 | 2,170 | 2,172 | 500 | 2 | 100% | 100% | 28% | ▲ | 99% | 102% | 110% | 92% | 101% |
| 20241015 | 2,188 | 2,188 | 2,172 | 2,172 | 2,000 | 0 | 100% | 99% | 400% | -- | 102% | 103% | 113% | 92% | 101% |
| 20241016 | 2,166 | 2,288 | 2,160 | 2,220 | 4,700 | 48 | 102% | 102% | 235% | ▲ | 100% | 101% | 110% | 94% | 102% |
| 20241017 | 2,220 | 2,281 | 2,201 | 2,216 | 5,600 | -4 | 100% | 100% | 119% | ▼ | 100% | 101% | 110% | 94% | 102% |
| 20241018 | 2,222 | 2,247 | 2,214 | 2,215 | 1,600 | -1 | 100% | 100% | 29% | ▼▼ | 101% | 100% | 110% | 94% | 102% |
| 20241021 | 2,216 | 2,285 | 2,216 | 2,238 | 1,000 | 23 | 101% | 101% | 63% | ▲ | 100% | 100% | 109% | 95% | 103% |
| 20241022 | 2,241 | 2,279 | 2,189 | 2,231 | 2,500 | -7 | 100% | 100% | 250% | ▼ | 101% | 103% | 109% | 95% | 103% |
| 20241023 | 2,231 | 2,300 | 2,221 | 2,246 | 5,000 | 15 | 101% | 101% | 200% | ▲ | 100% | 104% | 111% | 95% | 104% |
| 20241025 | 2,203 | 2,251 | 2,200 | 2,200 | 2,800 | -46 | 98% | 100% | 56% | ▼ | 100% | 103% | 110% | 93% | 101% |
| 20241028 | 2,211 | 2,220 | 2,208 | 2,208 | 4,600 | 8 | 100% | 100% | 164% | ▲ | 101% | 101% | 109% | 95% | 102% |
| 20241029 | 2,230 | 2,287 | 2,125 | 2,245 | 6,300 | 37 | 102% | 101% | 137% | ▲▲ | 104% | 104% | 100% | 98% | 103% |
| 20241030 | 2,206 | 2,304 | 2,135 | 2,298 | 25,900 | 53 | 102% | 104% | 411% | ▲▲▲ | 99% | 101% | 96% | 100% | 106% |
| 20241031 | 2,298 | 2,300 | 2,249 | 2,273 | 6,100 | -25 | 99% | 99% | 24% | ▼ | 97% | 100% | 96% | 99% | 105% |
| 20241101 | 2,310 | 2,310 | 2,250 | 2,250 | 4,200 | -23 | 99% | 97% | 69% | ▼▼ | 99% | 104% | 98% | 98% | 104% |
| 20241105 | 2,250 | 2,302 | 2,187 | 2,230 | 5,100 | -20 | 99% | 99% | 121% | ▼▼▼ | 103% | 108% | 99% | 97% | 103% |
| 20241106 | 2,231 | 2,298 | 2,199 | 2,298 | 3,700 | 68 | 103% | 103% | 73% | ▲ | 101% | 106% | 96% | 100% | 106% |
| 20241107 | 2,298 | 2,311 | 2,260 | 2,311 | 13,000 | 13 | 101% | 101% | 351% | ▲▲ | 99% | 104% | 94% | 100% | 106% |
| 20241108 | 2,338 | 2,360 | 2,290 | 2,315 | 9,500 | 4 | 100% | 99% | 73% | ▲▲▲ | 99% | 91% | 93% | 100% | 107% |
| 20241111 | 2,365 | 2,365 | 2,310 | 2,338 | 1,700 | 23 | 101% | 99% | 18% | ▲▲▲▲ | 103% | 92% | 94% | 100% | 108% |
| 20241112 | 2,340 | 2,408 | 2,338 | 2,399 | 9,400 | 61 | 103% | 103% | 553% | ▲▲▲▲▲ | 100% | 88% | 91% | 100% | 110% |
| 20241113 | 2,449 | 2,480 | 2,388 | 2,440 | 7,300 | 41 | 102% | 100% | 78% | ▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 112% |
| 20241114 | 2,158 | 2,208 | 2,108 | 2,160 | 22,300 | -280 | 89% | 100% | 305% | ▼ | 99% | 100% | 106% | 89% | 100% |
| 20241115 | 2,160 | 2,179 | 2,116 | 2,146 | 4,100 | -14 | 99% | 99% | 18% | ▼▼ | 100% | 101% | 107% | 88% | 100% |
| 20241118 | 2,140 | 2,150 | 2,134 | 2,147 | 2,100 | 1 | 100% | 100% | 51% | ▲ | 100% | 103% | 107% | 88% | 100% |
| 20241119 | 2,147 | 2,167 | 2,144 | 2,145 | 700 | -2 | 100% | 100% | 33% | ▼ | 100% | 102% | 106% | 88% | 100% |
| 20241120 | 2,169 | 2,200 | 2,165 | 2,165 | 2,400 | 20 | 101% | 100% | 343% | ▲ | 100% | 102% | 106% | 89% | 101% |
| 20241121 | 2,151 | 2,168 | 2,151 | 2,160 | 300 | -5 | 100% | 100% | 13% | ▼ | 100% | 102% | 106% | 89% | 101% |
| 20241122 | 2,160 | 2,160 | 2,156 | 2,156 | 700 | -4 | 100% | 100% | 233% | ▼▼ | 102% | 102% | 106% | 88% | 101% |
| 20241125 | 2,159 | 2,209 | 2,159 | 2,209 | 3,000 | 53 | 102% | 102% | 429% | ▲ | 98% | 97% | 102% | 91% | 103% |
| 20241126 | 2,242 | 2,242 | 2,186 | 2,200 | 3,600 | -9 | 100% | 98% | 120% | ▼ | 99% | 100% | 104% | 90% | 103% |
| 20241127 | 2,200 | 2,200 | 2,180 | 2,185 | 1,500 | -15 | 99% | 99% | 42% | ▼▼ | 101% | 101% | 104% | 90% | 102% |
| 20241128 | 2,185 | 2,229 | 2,181 | 2,200 | 3,400 | 15 | 101% | 101% | 227% | ▲ | 100% | 100% | 104% | 90% | 103% |
| 20241129 | 2,182 | 2,183 | 2,177 | 2,177 | 1,500 | -23 | 99% | 100% | 44% | ▼ | 100% | 100% | 104% | 89% | 101% |
| 20241202 | 2,165 | 2,165 | 2,160 | 2,164 | 1,200 | -13 | 99% | 100% | 80% | ▼▼ | 100% | 100% | 102% | 89% | 101% |
| 20241203 | 2,199 | 2,214 | 2,197 | 2,200 | 2,900 | 36 | 102% | 100% | 242% | ▲ | 100% | 102% | 101% | 90% | 103% |
| 20241204 | 2,192 | 2,192 | 2,192 | 2,192 | 100 | -8 | 100% | 100% | 3% | ▼ | 99% | 105% | 101% | 90% | 102% |
| 20241205 | 2,182 | 2,207 | 2,166 | 2,166 | 2,100 | -26 | 99% | 99% | 2100% | ▼▼ | 100% | 106% | 102% | 89% | 101% |
| 20241206 | 2,160 | 2,160 | 2,159 | 2,159 | 1,000 | -7 | 100% | 100% | 48% | ▼▼▼ | 100% | 103% | 0% | 88% | 101% |
| 20241209 | 2,197 | 2,197 | 2,175 | 2,190 | 1,500 | 31 | 101% | 100% | 150% | ▲ | 102% | 104% | 0% | 90% | 102% |
| 20241210 | 2,190 | 2,229 | 2,180 | 2,229 | 2,600 | 39 | 102% | 102% | 173% | ▲▲ | 104% | 103% | 0% | 91% | 104% |
| 20241211 | 2,195 | 2,290 | 2,195 | 2,290 | 3,000 | 61 | 103% | 104% | 115% | ▲▲▲ | 96% | 96% | 0% | 100% | 107% |
| 20241212 | 2,340 | 2,348 | 2,237 | 2,237 | 2,000 | -53 | 98% | 96% | 67% | ▼ | 102% | 99% | 0% | 98% | 104% |
| 20241213 | 2,226 | 2,270 | 2,226 | 2,270 | 300 | 33 | 101% | 102% | 15% | ▲ | 99% | 97% | 0% | 99% | 106% |
| 20241216 | 2,263 | 2,284 | 2,215 | 2,250 | 3,000 | -20 | 99% | 99% | 1000% | ▼ | 100% | 97% | 0% | 98% | 105% |
| 20241217 | 2,250 | 2,265 | 2,250 | 2,250 | 800 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 2,215 | 2,216 | 2,214 | 2,214 | 1,800 | -36 | 98% | 100% | 225% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241219 | 2,213 | 2,214 | 2,185 | 2,193 | 2,400 | -21 | 99% | 99% | 133% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 2,193 | 2,193 | 2,192 | 2,193 | 700 | 0 | 100% | 100% | 29% | -- | % | % | % | 96% | 102% |
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 | 0 | 33,900 | 0 | 22,200 | 0 | 11,700 |
| 2024-12-06 | 0 | 33,600 | 0 | 21,700 | 0 | 11,900 |
| 2024-11-29 | 0 | 36,100 | 0 | 23,100 | 0 | 13,000 |
| 2024-11-22 | 0 | 36,100 | 0 | 21,900 | 0 | 14,200 |
| 2024-11-15 | 0 | 35,600 | 0 | 21,400 | 0 | 14,200 |
| 2024-11-08 | 0 | 32,000 | 0 | 18,700 | 0 | 13,300 |
| 2024-11-01 | 0 | 32,000 | 0 | 17,700 | 0 | 14,300 |
| 2024-10-25 | 0 | 33,500 | 0 | 17,500 | 0 | 16,000 |
| 2024-10-18 | 0 | 33,700 | 0 | 17,100 | 0 | 16,600 |
| 2024-10-11 | 0 | 30,900 | 0 | 14,700 | 0 | 16,200 |
| 2024-10-04 | 0 | 30,400 | 0 | 14,300 | 0 | 16,100 |
| 2024-09-27 | 0 | 31,400 | 0 | 15,800 | 0 | 15,600 |
| 2024-09-20 | 0 | 28,700 | 0 | 12,000 | 0 | 16,700 |
| 2024-09-13 | 0 | 29,400 | 0 | 11,800 | 0 | 17,600 |
| 2024-09-06 | 0 | 30,400 | 0 | 12,900 | 0 | 17,500 |
| 2024-08-30 | 0 | 30,200 | 0 | 9,900 | 0 | 20,300 |
| 2024-08-23 | 0 | 28,200 | 0 | 9,100 | 0 | 19,100 |
| 2024-08-16 | 0 | 30,900 | 0 | 11,900 | 0 | 19,000 |
| 2024-08-09 | 0 | 20,700 | 0 | 7,000 | 0 | 13,700 |
| 2024-08-02 | 0 | 26,800 | 0 | 10,700 | 0 | 16,100 |
| 2024-07-26 | 0 | 26,700 | 0 | 10,700 | 0 | 16,000 |
| 2024-07-19 | 0 | 25,000 | 0 | 9,200 | 0 | 15,800 |
| 2024-07-12 | 0 | 25,200 | 0 | 9,200 | 0 | 16,000 |
| 2024-07-05 | 0 | 25,000 | 0 | 7,900 | 0 | 17,100 |
| 2024-06-28 | 0 | 26,200 | 0 | 8,100 | 0 | 18,100 |
| 2024-06-21 | 0 | 29,600 | 0 | 11,000 | 0 | 18,600 |
| 2024-06-14 | 0 | 27,600 | 0 | 8,000 | 0 | 19,600 |
| 2024-06-07 | 0 | 26,600 | 0 | 6,700 | 0 | 19,900 |
| 2024-05-31 | 0 | 28,400 | 0 | 8,400 | 0 | 20,000 |
| 2024-05-24 | 0 | 30,000 | 0 | 8,500 | 0 | 21,500 |
| 2024-05-17 | 0 | 29,400 | 0 | 6,800 | 0 | 22,600 |
| 2024-05-10 | 0 | 42,100 | 0 | 8,000 | 0 | 34,100 |
| 2024-05-02 | 0 | 38,100 | 0 | 9,700 | 0 | 28,400 |
| 2024-04-26 | 0 | 35,900 | 0 | 10,400 | 0 | 25,500 |
| 2024-04-19 | 0 | 35,300 | 0 | 11,100 | 0 | 24,200 |
| 2024-04-12 | 0 | 39,500 | 0 | 15,700 | 0 | 23,800 |
| 2024-04-05 | 0 | 22,100 | 0 | 9,200 | 0 | 12,900 |
| 2024-03-29 | 0 | 21,100 | 0 | 9,100 | 0 | 12,000 |
| 2024-03-22 | 0 | 22,900 | 0 | 11,400 | 0 | 11,500 |
| 2024-03-15 | 0 | 22,300 | 0 | 11,600 | 0 | 10,700 |
| 2024-03-08 | 0 | 21,800 | 0 | 11,000 | 0 | 10,800 |
| 2024-03-01 | 0 | 22,000 | 0 | 11,400 | 0 | 10,600 |
| 2024-02-22 | 0 | 21,500 | 0 | 11,100 | 0 | 10,400 |
| 2024-02-16 | 0 | 20,700 | 0 | 10,600 | 0 | 10,100 |
| 2024-02-09 | 0 | 19,400 | 0 | 10,700 | 0 | 8,700 |
| 2024-02-02 | 0 | 19,000 | 0 | 10,800 | 0 | 8,200 |
| 2024-01-26 | 0 | 19,100 | 0 | 11,000 | 0 | 8,100 |
| 2024-01-19 | 0 | 17,600 | 0 | 9,800 | 0 | 7,800 |
| 2024-01-12 | 0 | 16,900 | 0 | 8,900 | 0 | 8,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 16:00 | ＴＶＥ | 支配株主等に関する事項について |
| 20241113 | 16:30 | ＴＶＥ | 剰余金の配当に関するお知らせ |
| 20241113 | 16:30 | ＴＶＥ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 16:30 | ＴＶＥ | 中期経営計画2023改定に関するお知らせ |
| 20241113 | 16:30 | ＴＶＥ | 役員人事に関するお知らせ |
| 20241029 | 16:00 | ＴＶＥ | 業績予想の修正に関するお知らせ |
| 20240909 | 16:30 | ＴＶＥ | サステナビリティ委員会の設置に関するお知らせ |
| 20240809 | 16:30 | ＴＶＥ | 2024年９月期 第３四半期決算短信［日本基準］（連結） |
| 20240708 | 16:45 | ＴＶＥ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240610 | 16:00 | ＴＶＥ | 確定拠出年金制度の導入に関するお知らせ |
| 20240510 | 16:30 | ＴＶＥ | 2024年９月期 第２四半期決算短信（日本基準） |
| 20240510 | 16:30 | ＴＶＥ | 2024年９月期通期の連結業績予想の修正並びに剰余金の配当（中間配当）に関するお知らせ |
| 20240311 | 16:00 | ＴＶＥ | 組織変更並びに取締役及び人事異動に関するお知らせ |
| 20240213 | 16:00 | ＴＶＥ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | ＴＶＥ | 譲渡制限付株式報酬としての自己株式の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 |
|---|---|---|---|
| 6466 | 1 | 株式会社TVE | 2024-12-21 22:20:59 |
| 6466 | 2 | 第25回定時株主総会招集ご通知の一部訂正について | 2024-12-16 22:30:56 |
| 6466 | 2 | 支配株主等に関する事項について | 2024-12-09 22:30:18 |
| 6466 | 2 | 第25回定時株主総会電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項 | 2024-11-29 22:31:42 |
| 6466 | 2 | 第25回定時株主総会招集ご通知 | 2024-11-29 22:31:40 |
| 6466 | 2 | 第25期 中間期 株主通信 | 2024-06-21 17:45:42 |
| 6466 | 2 | 中期経営計画 | 2024-06-16 04:48:37 |
| 6466 | 2 | 株式会社TVE | 2024-06-15 01:21:44 |
| 6466 | 2 | 株式会社TVE | 2024-06-15 01:21:42 |
| 6466 | 2 | 株式会社TVE | 2024-06-15 01:21:41 |