| 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 | 9,921 | 9,994 | 9,528 | 9,541 | 3,287,800 | -654 | 94% | 96% | 238% | ▼▼▼▼ | 100% | 110% | 107% | 85% | 100% |
| 20240726 | 9,540 | 9,812 | 9,420 | 9,584 | 2,428,900 | 43 | 100% | 100% | 74% | ▲ | 101% | 103% | 103% | 86% | 100% |
| 20240729 | 9,884 | 10,190 | 9,822 | 9,975 | 2,543,800 | 391 | 104% | 101% | 105% | ▲▲ | 102% | 94% | 103% | 89% | 105% |
| 20240730 | 9,899 | 10,160 | 9,860 | 10,145 | 2,255,600 | 170 | 102% | 102% | 89% | ▲▲▲ | 99% | 84% | 96% | 91% | 106% |
| 20240731 | 10,665 | 10,665 | 10,245 | 10,535 | 5,377,100 | 390 | 104% | 99% | 238% | ▲▲▲▲ | 100% | 90% | 100% | 94% | 110% |
| 20240801 | 10,235 | 10,330 | 9,935 | 10,185 | 2,941,000 | -350 | 97% | 100% | 55% | ▼ | 98% | 97% | 105% | 91% | 107% |
| 20240802 | 9,480 | 9,535 | 9,190 | 9,331 | 3,887,000 | -854 | 92% | 98% | 132% | ▼▼ | 88% | 100% | 113% | 83% | 100% |
| 20240805 | 8,948 | 9,216 | 7,831 | 7,831 | 5,005,400 | -1,500 | 84% | 88% | 129% | ▼▼▼ | 107% | 114% | 120% | 70% | 100% |
| 20240806 | 8,431 | 9,300 | 8,431 | 8,994 | 4,449,500 | 1,163 | 115% | 107% | 89% | ▲ | 107% | 113% | 118% | 80% | 115% |
| 20240807 | 8,550 | 9,433 | 8,518 | 9,183 | 3,877,100 | 189 | 102% | 107% | 87% | ▲▲ | 102% | 109% | 115% | 82% | 117% |
| 20240808 | 8,831 | 9,134 | 8,681 | 8,985 | 2,583,900 | -198 | 98% | 102% | 67% | ▼ | 97% | 112% | 111% | 80% | 115% |
| 20240809 | 9,135 | 9,313 | 8,605 | 8,851 | 4,354,800 | -134 | 99% | 97% | 169% | ▼▼ | 104% | 111% | 110% | 79% | 113% |
| 20240813 | 9,220 | 9,612 | 9,207 | 9,607 | 2,908,400 | 756 | 109% | 104% | 67% | ▲ | 99% | 102% | 104% | 86% | 123% |
| 20240814 | 9,750 | 9,800 | 9,451 | 9,636 | 2,206,100 | 29 | 100% | 99% | 76% | ▲▲ | 100% | 104% | 106% | 87% | 123% |
| 20240815 | 9,549 | 9,682 | 9,544 | 9,594 | 1,345,500 | -42 | 100% | 100% | 61% | ▼ | 103% | 100% | 102% | 89% | 123% |
| 20240816 | 9,894 | 10,295 | 9,870 | 10,220 | 2,253,600 | 626 | 107% | 103% | 167% | ▲ | 97% | 98% | 99% | 95% | 131% |
| 20240819 | 10,170 | 10,205 | 9,775 | 9,832 | 1,835,100 | -388 | 96% | 97% | 81% | ▼ | 100% | 100% | 99% | 93% | 126% |
| 20240820 | 9,982 | 10,070 | 9,807 | 9,964 | 1,666,800 | 132 | 101% | 100% | 91% | ▲ | 102% | 99% | 95% | 95% | 127% |
| 20240821 | 9,719 | 9,920 | 9,672 | 9,871 | 1,410,400 | -93 | 99% | 102% | 85% | ▼ | 100% | 98% | 94% | 94% | 126% |
| 20240822 | 9,833 | 9,950 | 9,764 | 9,872 | 1,309,200 | 1 | 100% | 100% | 93% | ▲ | 101% | 96% | 92% | 94% | 126% |
| 20240823 | 9,889 | 10,020 | 9,741 | 9,988 | 1,346,900 | 116 | 101% | 101% | 103% | ▲▲ | 98% | 100% | 95% | 95% | 128% |
| 20240826 | 9,873 | 9,906 | 9,551 | 9,633 | 1,547,200 | -355 | 96% | 98% | 115% | ▼ | 100% | 105% | 99% | 91% | 123% |
| 20240827 | 9,590 | 9,651 | 9,477 | 9,592 | 913,400 | -41 | 100% | 100% | 59% | ▼▼ | 100% | 106% | 101% | 91% | 122% |
| 20240828 | 9,509 | 9,598 | 9,428 | 9,487 | 1,449,400 | -105 | 99% | 100% | 159% | ▼▼▼ | 101% | 105% | 102% | 90% | 121% |
| 20240829 | 9,380 | 9,533 | 9,314 | 9,509 | 1,451,500 | 22 | 100% | 101% | 100% | ▲ | 103% | 96% | 100% | 93% | 121% |
| 20240830 | 9,595 | 9,938 | 9,580 | 9,847 | 2,539,200 | 338 | 104% | 103% | 175% | ▲▲ | 100% | 91% | 95% | 96% | 126% |
| 20240902 | 10,125 | 10,230 | 9,964 | 10,115 | 1,565,800 | 268 | 103% | 100% | 62% | ▲▲▲ | 97% | 90% | 95% | 99% | 129% |
| 20240903 | 10,130 | 10,220 | 9,845 | 9,875 | 1,775,000 | -240 | 98% | 97% | 113% | ▼ | 98% | 97% | 102% | 97% | 112% |
| 20240904 | 9,401 | 9,496 | 9,178 | 9,238 | 2,989,500 | -637 | 94% | 98% | 168% | ▼▼ | 102% | 99% | 107% | 90% | 104% |
| 20240905 | 8,988 | 9,324 | 8,964 | 9,202 | 1,885,300 | -36 | 100% | 102% | 63% | ▼▼▼ | 99% | 98% | 103% | 90% | 104% |
| 20240906 | 9,274 | 9,286 | 9,053 | 9,142 | 1,850,600 | -60 | 99% | 99% | 98% | ▼▼▼▼ | 104% | 104% | 109% | 89% | 103% |
| 20240909 | 8,810 | 9,146 | 8,675 | 9,134 | 1,881,000 | -8 | 100% | 104% | 102% | ▼▼▼▼▼ | 98% | 98% | 105% | 89% | 100% |
| 20240910 | 9,151 | 9,190 | 8,901 | 8,938 | 2,321,100 | -196 | 98% | 98% | 123% | ▼▼▼▼▼▼ | 98% | 97% | 22% | 87% | 100% |
| 20240911 | 8,910 | 8,996 | 8,610 | 8,708 | 2,359,100 | -230 | 97% | 98% | 102% | ▼▼▼▼▼▼▼ | 99% | 97% | 21% | 85% | 100% |
| 20240912 | 9,172 | 9,186 | 8,980 | 9,125 | 2,080,400 | 417 | 105% | 99% | 88% | ▲ | 99% | 99% | 22% | 89% | 105% |
| 20240913 | 9,078 | 9,118 | 8,924 | 8,969 | 2,858,800 | -156 | 98% | 99% | 137% | ▼ | 97% | 107% | 22% | 89% | 103% |
| 20240917 | 8,750 | 8,770 | 8,415 | 8,514 | 3,201,300 | -455 | 95% | 97% | 112% | ▼▼ | 100% | 109% | 23% | 84% | 100% |
| 20240918 | 8,653 | 8,723 | 8,592 | 8,615 | 1,766,200 | 101 | 101% | 100% | 55% | ▲ | 99% | 107% | 22% | 85% | 101% |
| 20240919 | 8,960 | 8,993 | 8,858 | 8,898 | 1,924,400 | 283 | 103% | 99% | 109% | ▲▲ | 98% | 105% | 21% | 88% | 105% |
| 20240920 | 9,154 | 9,159 | 8,964 | 9,000 | 2,697,900 | 102 | 101% | 98% | 140% | ▲▲▲ | 101% | 21% | 21% | 89% | 106% |
| 20240924 | 9,300 | 9,608 | 9,294 | 9,379 | 3,136,700 | 379 | 104% | 101% | 116% | ▲▲▲▲ | 99% | 20% | 20% | 93% | 110% |
| 20240925 | 9,567 | 9,587 | 9,402 | 9,453 | 2,168,400 | 74 | 101% | 99% | 69% | ▲▲▲▲▲ | 100% | 20% | 20% | 93% | 111% |
| 20240926 | 9,566 | 9,637 | 9,403 | 9,593 | 2,191,800 | 140 | 101% | 100% | 101% | ▲▲▲▲▲▲ | 101% | 98% | 97% | 95% | 113% |
| 20240927 | 1,954 | 1,975 | 1,895 | 1,971 | 8,676,300 | -7,623 | 21% | 101% | 396% | ▼ | 100% | 105% | 103% | 19% | 100% |
| 20240930 | 1,831 | 1,889 | 1,800 | 1,823 | 14,859,700 | -148 | 93% | 100% | 171% | ▼▼ | 104% | 105% | 99% | 18% | 100% |
| 20241001 | 1,876 | 1,957 | 1,866 | 1,948 | 11,219,500 | 125 | 107% | 104% | 76% | ▲ | 99% | 105% | 98% | 19% | 107% |
| 20241002 | 1,870 | 1,897 | 1,838 | 1,848 | 11,353,500 | -100 | 95% | 99% | 101% | ▼ | 98% | 98% | 93% | 19% | 101% |
| 20241003 | 1,960 | 1,969 | 1,910 | 1,916 | 10,589,600 | 68 | 104% | 98% | 93% | ▲ | 100% | 100% | 94% | 20% | 105% |
| 20241004 | 1,907 | 1,927 | 1,880 | 1,898 | 7,021,700 | -18 | 99% | 100% | 66% | ▼ | 100% | 97% | 92% | 20% | 104% |
| 20241007 | 1,958 | 1,975 | 1,934 | 1,963 | 9,131,600 | 65 | 103% | 100% | 130% | ▲ | 100% | 98% | 0% | 20% | 108% |
| 20241008 | 1,926 | 1,935 | 1,907 | 1,921 | 6,096,900 | -42 | 98% | 100% | 67% | ▼ | 98% | 97% | 0% | 20% | 105% |
| 20241009 | 1,950 | 1,950 | 1,915 | 1,915 | 6,560,800 | -6 | 100% | 98% | 108% | ▼▼ | 98% | 95% | 0% | 20% | 105% |
| 20241010 | 1,941 | 1,950 | 1,888 | 1,899 | 6,691,000 | -16 | 99% | 98% | 102% | ▼▼▼ | 97% | 94% | 0% | 20% | 104% |
| 20241011 | 1,937 | 1,937 | 1,880 | 1,887 | 8,089,400 | -12 | 99% | 97% | 121% | ▼▼▼▼ | 99% | 95% | 0% | 20% | 104% |
| 20241015 | 1,911 | 1,935 | 1,886 | 1,890 | 7,251,200 | 3 | 100% | 99% | 90% | ▲ | 102% | 99% | 0% | 20% | 104% |
| 20241016 | 1,816 | 1,861 | 1,809 | 1,853 | 8,284,000 | -37 | 98% | 102% | 114% | ▼ | 98% | 97% | 0% | 19% | 102% |
| 20241017 | 1,855 | 1,858 | 1,821 | 1,825 | 7,011,700 | -28 | 98% | 98% | 85% | ▼▼ | 100% | 0% | 0% | 19% | 100% |
| 20241018 | 1,830 | 1,847 | 1,805 | 1,822 | 4,483,000 | -4 | 100% | 100% | 64% | ▼▼▼ | 99% | 0% | 0% | 19% | 100% |
| 20241021 | 1,822 | 1,829 | 1,799 | 1,799 | 4,871,000 | -23 | 99% | 99% | 109% | ▼▼▼▼ | 99% | 0% | 0% | 19% | 100% |
| 20241022 | 1,812 | 1,832 | 1,784 | 1,802 | 6,125,600 | 3 | 100% | 99% | 126% | ▲ | % | % | % | 19% | 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 | 582,400 | 4,993,300 | 160,500 | 1,908,300 | 421,900 | 3,085,000 |
| 2024-10-11 | 674,800 | 4,624,400 | 162,400 | 1,845,600 | 512,400 | 2,778,800 |
| 2024-10-04 | 637,700 | 4,820,100 | 138,400 | 1,879,000 | 499,300 | 2,941,100 |
| 2024-09-27 | 768,400 | 4,526,400 | 147,300 | 1,830,000 | 621,100 | 2,696,400 |
| 2024-09-20 | 177,700 | 997,600 | 29,100 | 364,300 | 148,600 | 633,300 |
| 2024-09-13 | 170,300 | 997,900 | 27,400 | 361,600 | 142,900 | 636,300 |
| 2024-09-06 | 158,400 | 977,300 | 27,900 | 356,500 | 130,500 | 620,800 |
| 2024-08-30 | 209,200 | 823,200 | 32,400 | 322,700 | 176,800 | 500,500 |
| 2024-08-23 | 214,400 | 756,000 | 32,000 | 302,400 | 182,400 | 453,600 |
| 2024-08-16 | 270,100 | 681,500 | 35,400 | 292,100 | 234,700 | 389,400 |
| 2024-08-09 | 186,800 | 818,100 | 27,200 | 296,600 | 159,600 | 521,500 |
| 2024-08-02 | 259,800 | 857,100 | 33,400 | 306,800 | 226,400 | 550,300 |
| 2024-07-26 | 336,700 | 687,500 | 42,300 | 277,200 | 294,400 | 410,300 |
| 2024-07-19 | 420,800 | 866,200 | 52,800 | 425,400 | 368,000 | 440,800 |
| 2024-07-12 | 427,700 | 871,200 | 51,800 | 426,300 | 375,900 | 444,900 |
| 2024-07-05 | 475,000 | 812,200 | 57,600 | 401,000 | 417,400 | 411,200 |
| 2024-06-28 | 410,800 | 721,000 | 55,600 | 333,300 | 355,200 | 387,700 |
| 2024-06-21 | 374,400 | 654,600 | 54,200 | 275,500 | 320,200 | 379,100 |
| 2024-06-14 | 346,700 | 427,200 | 57,300 | 259,300 | 289,400 | 167,900 |
| 2024-06-07 | 380,000 | 463,300 | 62,400 | 297,900 | 317,600 | 165,400 |
| 2024-05-31 | 271,300 | 565,300 | 62,000 | 323,100 | 209,300 | 242,200 |
| 2024-05-24 | 256,900 | 630,300 | 62,300 | 333,600 | 194,600 | 296,700 |
| 2024-05-17 | 214,800 | 708,200 | 58,000 | 351,100 | 156,800 | 357,100 |
| 2024-05-10 | 212,800 | 806,600 | 48,200 | 372,200 | 164,600 | 434,400 |
| 2024-05-02 | 241,700 | 810,100 | 48,000 | 364,600 | 193,700 | 445,500 |
| 2024-04-26 | 275,600 | 683,900 | 48,800 | 338,000 | 226,800 | 345,900 |
| 2024-04-19 | 255,900 | 706,200 | 47,300 | 341,500 | 208,600 | 364,700 |
| 2024-04-12 | 326,500 | 588,600 | 54,700 | 311,100 | 271,800 | 277,500 |
| 2024-04-05 | 382,400 | 622,400 | 53,000 | 316,300 | 329,400 | 306,100 |
| 2024-03-29 | 313,000 | 657,300 | 52,700 | 319,300 | 260,300 | 338,000 |
| 2024-03-22 | 436,300 | 647,300 | 113,500 | 298,100 | 322,800 | 349,200 |
| 2024-03-15 | 423,000 | 634,600 | 107,700 | 281,200 | 315,300 | 353,400 |
| 2024-03-08 | 477,500 | 602,700 | 112,900 | 280,700 | 364,600 | 322,000 |
| 2024-03-01 | 469,200 | 541,200 | 113,100 | 267,800 | 356,100 | 273,400 |
| 2024-02-22 | 467,700 | 488,500 | 115,600 | 256,400 | 352,100 | 232,100 |
| 2024-02-16 | 474,700 | 491,000 | 114,900 | 254,400 | 359,800 | 236,600 |
| 2024-02-09 | 535,200 | 492,400 | 117,500 | 255,100 | 417,700 | 237,300 |
| 2024-02-02 | 551,900 | 489,800 | 126,400 | 256,500 | 425,500 | 233,300 |
| 2024-01-26 | 529,700 | 493,400 | 124,000 | 263,100 | 405,700 | 230,300 |
| 2024-01-19 | 581,700 | 478,500 | 142,700 | 281,100 | 439,000 | 197,400 |
| 2024-01-12 | 541,600 | 527,900 | 88,300 | 289,000 | 453,300 | 238,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240821 | 15:00 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240730 | 16:00 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分に関するお知らせ |
| 20240730 | 15:00 | ＴＤＫ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240730 | 15:00 | ＴＤＫ | 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240627 | 15:00 | ＴＤＫ | 投資単位の引下げに関する考え方及び方針等について |
| 20240522 | 08:00 | ＴＤＫ | 長期ビジョンおよび中期経営計画の策定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHJ8 | 350 | 2024-10-07 10:15 | ＴＤＫ株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 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 |
|---|---|---|---|
| 6762 | 2 | IRサイトの評価｜株主・投資家情報｜TDK株式会社 | 2024-06-19 13:56:46 |
| 6762 | 2 | 免責事項 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:56:24 |
| 6762 | 2 | ディスクロージャーポリシー | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:56:14 |
| 6762 | 2 | IRサイトの使い方｜株主・投資家情報｜TDK株式会社 | 2024-06-19 13:56:02 |
| 6762 | 2 | 専門用語の解説 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:39 |
| 6762 | 2 | お問い合わせ | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:29 |
| 6762 | 2 | よくあるご質問 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:19 |
| 6762 | 2 | 2024年3月期 通期 決算説明会 Q & A | TDK | 2024-06-19 13:54:37 |
| 6762 | 2 | 2024年3月期 通期決算説明会 | 2024-06-19 13:54:27 |
| 6762 | 2 | 2024年3月期 通期 決算説明会 | TDK | 2024-06-19 13:54:26 |