| 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 | 3,480 | 3,480 | 3,405 | 3,420 | 68,000 | -85 | 98% | 98% | 128% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20240726 | 3,410 | 3,425 | 3,355 | 3,365 | 57,300 | -55 | 98% | 99% | 84% | ▼▼▼ | 103% | 97% | 103% | 93% | 100% |
| 20240729 | 3,355 | 3,470 | 3,355 | 3,460 | 76,300 | 95 | 103% | 103% | 133% | ▲ | 98% | 87% | 101% | 96% | 103% |
| 20240730 | 3,475 | 3,485 | 3,410 | 3,410 | 61,600 | -50 | 99% | 98% | 81% | ▼ | 101% | 82% | 105% | 94% | 101% |
| 20240731 | 3,340 | 3,405 | 3,330 | 3,390 | 84,400 | -20 | 99% | 101% | 137% | ▼▼ | 97% | 84% | 104% | 94% | 101% |
| 20240801 | 3,350 | 3,355 | 3,230 | 3,260 | 80,600 | -130 | 96% | 97% | 95% | ▼▼▼ | 96% | 91% | 111% | 90% | 100% |
| 20240802 | 3,165 | 3,180 | 3,035 | 3,035 | 123,500 | -225 | 93% | 96% | 153% | ▼▼▼▼ | 90% | 106% | 126% | 84% | 100% |
| 20240805 | 2,815 | 2,843 | 2,488 | 2,543 | 168,300 | -492 | 84% | 90% | 136% | ▼▼▼▼▼ | 108% | 123% | 140% | 71% | 100% |
| 20240806 | 2,544 | 2,805 | 2,521 | 2,751 | 204,700 | 208 | 108% | 108% | 122% | ▲ | 104% | 117% | 132% | 76% | 108% |
| 20240807 | 2,700 | 2,886 | 2,675 | 2,804 | 173,600 | 53 | 102% | 104% | 85% | ▲▲ | 106% | 117% | 131% | 78% | 110% |
| 20240808 | 2,704 | 2,937 | 2,704 | 2,877 | 172,300 | 73 | 103% | 106% | 99% | ▲▲▲ | 100% | 109% | 119% | 80% | 113% |
| 20240809 | 2,977 | 3,075 | 2,882 | 2,989 | 186,600 | 112 | 104% | 100% | 108% | ▲▲▲▲ | 103% | 107% | 116% | 84% | 118% |
| 20240813 | 3,060 | 3,150 | 3,060 | 3,140 | 114,400 | 151 | 105% | 103% | 61% | ▲▲▲▲▲ | 100% | 106% | 112% | 88% | 123% |
| 20240814 | 3,170 | 3,180 | 3,110 | 3,155 | 57,300 | 15 | 100% | 100% | 50% | ▲▲▲▲▲▲ | 99% | 105% | 111% | 89% | 124% |
| 20240815 | 3,200 | 3,200 | 3,130 | 3,165 | 58,500 | 10 | 100% | 99% | 102% | ▲▲▲▲▲▲▲ | 101% | 106% | 110% | 90% | 124% |
| 20240816 | 3,220 | 3,280 | 3,190 | 3,255 | 68,500 | 90 | 103% | 101% | 117% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 109% | 93% | 128% |
| 20240819 | 3,250 | 3,310 | 3,205 | 3,265 | 97,000 | 10 | 100% | 100% | 142% | ▲▲▲▲▲▲▲▲▲ | 102% | 105% | 107% | 93% | 128% |
| 20240820 | 3,310 | 3,380 | 3,280 | 3,365 | 55,000 | 100 | 103% | 102% | 57% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 106% | 105% | 96% | 132% |
| 20240821 | 3,305 | 3,360 | 3,305 | 3,350 | 41,900 | -15 | 100% | 101% | 76% | ▼ | 101% | 104% | 102% | 96% | 132% |
| 20240822 | 3,360 | 3,420 | 3,360 | 3,405 | 34,300 | 55 | 102% | 101% | 82% | ▲ | 100% | 102% | 100% | 98% | 134% |
| 20240823 | 3,420 | 3,450 | 3,390 | 3,420 | 38,300 | 15 | 100% | 100% | 112% | ▲▲ | 100% | 101% | 101% | 99% | 134% |
| 20240826 | 3,455 | 3,595 | 3,445 | 3,460 | 182,600 | 40 | 101% | 100% | 477% | ▲▲▲ | 100% | 102% | 100% | 100% | 136% |
| 20240827 | 3,490 | 3,525 | 3,455 | 3,500 | 49,600 | 40 | 101% | 100% | 27% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 138% |
| 20240828 | 3,465 | 3,500 | 3,445 | 3,450 | 31,900 | -50 | 99% | 100% | 64% | ▼ | 102% | 104% | 104% | 99% | 136% |
| 20240829 | 3,405 | 3,490 | 3,405 | 3,485 | 33,300 | 35 | 101% | 102% | 104% | ▲ | 100% | 99% | 102% | 100% | 137% |
| 20240830 | 3,485 | 3,540 | 3,480 | 3,480 | 60,300 | -5 | 100% | 100% | 181% | ▼ | 101% | 97% | 101% | 99% | 137% |
| 20240902 | 3,510 | 3,560 | 3,475 | 3,555 | 50,900 | 75 | 102% | 101% | 84% | ▲ | 100% | 96% | 100% | 100% | 140% |
| 20240903 | 3,555 | 3,590 | 3,540 | 3,555 | 43,200 | 0 | 100% | 100% | 85% | -- | 98% | 95% | 101% | 100% | 129% |
| 20240904 | 3,525 | 3,550 | 3,425 | 3,460 | 119,500 | -95 | 97% | 98% | 277% | ▼ | 99% | 98% | 104% | 97% | 123% |
| 20240905 | 3,430 | 3,485 | 3,390 | 3,410 | 43,000 | -50 | 99% | 99% | 36% | ▼▼ | 99% | 98% | 105% | 96% | 119% |
| 20240906 | 3,445 | 3,445 | 3,375 | 3,400 | 41,900 | -10 | 100% | 99% | 97% | ▼▼▼ | 100% | 101% | 113% | 96% | 114% |
| 20240909 | 3,345 | 3,355 | 3,295 | 3,345 | 66,000 | -55 | 98% | 100% | 158% | ▼▼▼▼ | 101% | 100% | 113% | 94% | 107% |
| 20240910 | 3,335 | 3,420 | 3,335 | 3,355 | 39,600 | 10 | 100% | 101% | 60% | ▲ | 98% | 102% | 113% | 94% | 106% |
| 20240911 | 3,350 | 3,365 | 3,255 | 3,280 | 47,600 | -75 | 98% | 98% | 120% | ▼ | 101% | 103% | 113% | 92% | 104% |
| 20240912 | 3,340 | 3,415 | 3,335 | 3,370 | 64,100 | 90 | 103% | 101% | 135% | ▲ | 99% | 102% | 113% | 95% | 104% |
| 20240913 | 3,355 | 3,365 | 3,305 | 3,325 | 61,400 | -45 | 99% | 99% | 96% | ▼ | 100% | 104% | 112% | 94% | 102% |
| 20240917 | 3,365 | 3,365 | 3,280 | 3,350 | 49,300 | 25 | 101% | 100% | 80% | ▲ | 100% | 103% | 111% | 94% | 102% |
| 20240918 | 3,400 | 3,430 | 3,375 | 3,410 | 44,500 | 60 | 102% | 100% | 90% | ▲▲ | 100% | 103% | 110% | 96% | 104% |
| 20240919 | 3,440 | 3,450 | 3,385 | 3,430 | 70,100 | 20 | 101% | 100% | 158% | ▲▲▲ | 99% | 103% | 110% | 96% | 105% |
| 20240920 | 3,455 | 3,470 | 3,400 | 3,415 | 102,300 | -15 | 100% | 99% | 146% | ▼ | 101% | 103% | 110% | 96% | 104% |
| 20240924 | 3,445 | 3,515 | 3,445 | 3,490 | 84,000 | 75 | 102% | 101% | 82% | ▲ | 100% | 99% | 107% | 98% | 106% |
| 20240925 | 3,500 | 3,540 | 3,470 | 3,505 | 92,100 | 15 | 100% | 100% | 110% | ▲▲ | 100% | 98% | 105% | 99% | 107% |
| 20240926 | 3,550 | 3,570 | 3,510 | 3,555 | 131,200 | 50 | 101% | 100% | 142% | ▲▲▲ | 100% | 97% | 104% | 100% | 108% |
| 20240927 | 3,560 | 3,575 | 3,520 | 3,545 | 64,300 | -10 | 100% | 100% | 49% | ▼ | 100% | 101% | 106% | 100% | 108% |
| 20240930 | 3,475 | 3,515 | 3,450 | 3,470 | 85,800 | -75 | 98% | 100% | 133% | ▼▼ | 100% | 104% | 104% | 98% | 106% |
| 20241001 | 3,475 | 3,520 | 3,465 | 3,475 | 83,400 | 5 | 100% | 100% | 97% | ▲ | 99% | 110% | 102% | 98% | 106% |
| 20241002 | 3,455 | 3,525 | 3,410 | 3,430 | 93,600 | -45 | 99% | 99% | 112% | ▼ | 98% | 107% | 99% | 96% | 105% |
| 20241003 | 3,540 | 3,540 | 3,455 | 3,465 | 57,400 | 35 | 101% | 98% | 61% | ▲ | 101% | 107% | 100% | 97% | 106% |
| 20241004 | 3,475 | 3,525 | 3,475 | 3,515 | 78,700 | 50 | 101% | 101% | 137% | ▲▲ | 101% | 103% | 96% | 99% | 107% |
| 20241007 | 3,585 | 3,640 | 3,530 | 3,620 | 152,000 | 105 | 103% | 101% | 193% | ▲▲▲ | 104% | 101% | 0% | 100% | 110% |
| 20241008 | 3,650 | 3,785 | 3,650 | 3,785 | 174,900 | 165 | 105% | 104% | 115% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 115% |
| 20241009 | 3,800 | 3,835 | 3,700 | 3,735 | 130,500 | -50 | 99% | 98% | 75% | ▼ | 99% | 97% | 0% | 99% | 114% |
| 20241010 | 3,745 | 3,755 | 3,680 | 3,710 | 62,600 | -25 | 99% | 99% | 48% | ▼▼ | 98% | 95% | 0% | 98% | 113% |
| 20241011 | 3,725 | 3,750 | 3,665 | 3,665 | 56,800 | -45 | 99% | 98% | 91% | ▼▼▼ | 99% | 95% | 0% | 97% | 110% |
| 20241015 | 3,705 | 3,705 | 3,655 | 3,685 | 67,400 | 20 | 101% | 99% | 119% | ▲ | 99% | 95% | 0% | 97% | 111% |
| 20241016 | 3,660 | 3,680 | 3,615 | 3,620 | 54,800 | -65 | 98% | 99% | 81% | ▼ | 98% | 95% | 0% | 96% | 108% |
| 20241017 | 3,620 | 3,625 | 3,540 | 3,540 | 72,200 | -80 | 98% | 98% | 132% | ▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20241018 | 3,555 | 3,575 | 3,520 | 3,520 | 36,200 | -20 | 99% | 99% | 50% | ▼▼▼ | 99% | 0% | 0% | 93% | 103% |
| 20241021 | 3,515 | 3,515 | 3,470 | 3,475 | 51,600 | -45 | 99% | 99% | 143% | ▼▼▼▼ | 98% | 0% | 0% | 92% | 102% |
| 20241022 | 3,500 | 3,500 | 3,435 | 3,435 | 85,000 | -40 | 99% | 98% | 165% | ▼▼▼▼▼ | % | % | % | 91% | 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 | 17,500 | 142,600 | 13,600 | 38,400 | 3,900 | 104,200 |
| 2024-10-11 | 18,500 | 137,800 | 13,600 | 42,700 | 4,900 | 95,100 |
| 2024-10-04 | 16,800 | 144,600 | 13,500 | 42,600 | 3,300 | 102,000 |
| 2024-09-27 | 17,600 | 148,100 | 13,600 | 49,500 | 4,000 | 98,600 |
| 2024-09-20 | 17,300 | 164,200 | 13,500 | 63,300 | 3,800 | 100,900 |
| 2024-09-13 | 15,100 | 172,000 | 12,000 | 60,000 | 3,100 | 112,000 |
| 2024-09-06 | 15,300 | 162,300 | 12,100 | 60,000 | 3,200 | 102,300 |
| 2024-08-30 | 15,700 | 173,600 | 12,100 | 68,500 | 3,600 | 105,100 |
| 2024-08-23 | 16,400 | 160,200 | 12,100 | 49,200 | 4,300 | 111,000 |
| 2024-08-16 | 15,900 | 146,800 | 11,900 | 35,400 | 4,000 | 111,400 |
| 2024-08-09 | 14,800 | 144,900 | 11,800 | 33,700 | 3,000 | 111,200 |
| 2024-08-02 | 14,500 | 151,200 | 11,900 | 45,300 | 2,600 | 105,900 |
| 2024-07-26 | 18,300 | 154,500 | 13,000 | 42,900 | 5,300 | 111,600 |
| 2024-07-19 | 19,900 | 139,000 | 13,000 | 46,200 | 6,900 | 92,800 |
| 2024-07-12 | 19,800 | 116,300 | 13,100 | 45,000 | 6,700 | 71,300 |
| 2024-07-05 | 21,200 | 72,200 | 13,600 | 37,400 | 7,600 | 34,800 |
| 2024-06-28 | 19,100 | 28,800 | 13,700 | 14,400 | 5,400 | 14,400 |
| 2024-06-21 | 19,900 | 28,700 | 13,400 | 14,100 | 6,500 | 14,600 |
| 2024-06-14 | 14,400 | 30,700 | 10,800 | 15,600 | 3,600 | 15,100 |
| 2024-06-07 | 14,600 | 30,900 | 10,800 | 15,700 | 3,800 | 15,200 |
| 2024-05-31 | 15,500 | 31,500 | 9,900 | 17,000 | 5,600 | 14,500 |
| 2024-05-24 | 14,700 | 34,200 | 9,800 | 17,800 | 4,900 | 16,400 |
| 2024-05-17 | 14,200 | 33,600 | 9,800 | 18,100 | 4,400 | 15,500 |
| 2024-05-10 | 19,200 | 30,300 | 12,800 | 16,300 | 6,400 | 14,000 |
| 2024-05-02 | 20,300 | 30,100 | 12,800 | 16,700 | 7,500 | 13,400 |
| 2024-04-26 | 21,000 | 43,800 | 12,800 | 26,000 | 8,200 | 17,800 |
| 2024-04-19 | 15,500 | 46,100 | 11,300 | 26,100 | 4,200 | 20,000 |
| 2024-04-12 | 16,800 | 46,000 | 11,300 | 25,600 | 5,500 | 20,400 |
| 2024-04-05 | 12,800 | 52,200 | 9,300 | 28,000 | 3,500 | 24,200 |
| 2024-03-29 | 10,500 | 49,800 | 6,300 | 28,400 | 4,200 | 21,400 |
| 2024-03-22 | 9,000 | 55,200 | 6,300 | 28,000 | 2,700 | 27,200 |
| 2024-03-15 | 9,600 | 56,200 | 6,300 | 25,800 | 3,300 | 30,400 |
| 2024-03-08 | 10,800 | 55,000 | 6,400 | 24,000 | 4,400 | 31,000 |
| 2024-03-01 | 11,200 | 59,900 | 6,400 | 24,200 | 4,800 | 35,700 |
| 2024-02-22 | 12,700 | 65,400 | 6,600 | 24,900 | 6,100 | 40,500 |
| 2024-02-16 | 13,700 | 67,600 | 6,600 | 25,400 | 7,100 | 42,200 |
| 2024-02-09 | 14,900 | 68,800 | 6,600 | 24,400 | 8,300 | 44,400 |
| 2024-02-02 | 12,400 | 66,800 | 6,400 | 23,500 | 6,000 | 43,300 |
| 2024-01-26 | 13,100 | 67,200 | 6,300 | 23,500 | 6,800 | 43,700 |
| 2024-01-19 | 12,000 | 64,700 | 6,300 | 23,500 | 5,700 | 41,200 |
| 2024-01-12 | 13,100 | 67,100 | 6,300 | 22,400 | 6,800 | 44,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK88 | 350 | 2024-10-21 15:41 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UHKY | 350 | 2024-10-04 12:14 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100U9FF | 350 | 2024-08-21 11:47 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TAV8 | 350 | 2024-04-19 12:51 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100T7Y6 | 350 | 2024-04-04 12:51 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100T3N5 | 350 | 2024-03-22 14:04 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6588 | 1 | 東芝テック株式会社 | 2024-10-23 00:24:54 |
| 6588 | 2 | （訂正）「2024年度 経営方針説明会 中期経営計画（2024～2026年度）」の一部訂正について（PDF版947KB）pdf | 2024-06-27 11:30:07 |
| 6588 | 2 | 支配株主等に関する事項について（PDF版190KB）pdf | 2024-06-21 17:45:58 |
| 6588 | 2 | （数値データ訂正）「2024年3月期決算短信〔日本基準〕(連結)」における数値データ（XBRL）の一部訂正について（PDF版113KB）pdf | 2024-06-21 17:45:55 |
| 6588 | 2 | アニュアルレポート｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:03 |
| 6588 | 2 | 統合報告書（アニュアルレポート）｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:02 |
| 6588 | 2 | 有価証券報告書｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:01 |
| 6588 | 2 | ビジネスレポート｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:59 |
| 6588 | 2 | ＩＲ資料室｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:58 |
| 6588 | 2 | その他｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:57 |