| 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 | 419 | 419 | 415 | 415 | 4,100 | 0 | 100% | 99% | 32% | -- | 100% | 101% | 99% | 100% | 101% |
| 20240726 | 415 | 419 | 414 | 415 | 1,900 | 0 | 100% | 100% | 46% | -- | 102% | 101% | 100% | 100% | 101% |
| 20240729 | 415 | 424 | 415 | 422 | 4,900 | 7 | 102% | 102% | 258% | ▲ | 99% | 97% | 100% | 100% | 102% |
| 20240730 | 420 | 427 | 416 | 416 | 22,100 | -6 | 99% | 99% | 451% | ▼ | 101% | 89% | 100% | 99% | 101% |
| 20240731 | 416 | 421 | 416 | 420 | 2,000 | 4 | 101% | 101% | 9% | ▲ | 100% | 89% | 100% | 100% | 102% |
| 20240801 | 418 | 424 | 409 | 420 | 12,000 | 0 | 100% | 100% | 600% | -- | 98% | 93% | 102% | 100% | 102% |
| 20240802 | 414 | 419 | 406 | 407 | 6,300 | -13 | 97% | 98% | 53% | ▼ | 85% | 96% | 106% | 96% | 100% |
| 20240805 | 401 | 401 | 339 | 340 | 27,100 | -67 | 84% | 85% | 430% | ▼▼ | 110% | 113% | 146% | 81% | 100% |
| 20240806 | 338 | 380 | 338 | 372 | 11,800 | 32 | 109% | 110% | 44% | ▲ | 102% | 107% | 135% | 88% | 109% |
| 20240807 | 365 | 385 | 365 | 373 | 8,900 | 1 | 100% | 102% | 75% | ▲▲ | 103% | 105% | 132% | 88% | 110% |
| 20240808 | 373 | 386 | 373 | 385 | 4,600 | 12 | 103% | 103% | 52% | ▲▲▲ | 98% | 99% | 126% | 91% | 113% |
| 20240809 | 390 | 391 | 381 | 381 | 3,600 | -4 | 99% | 98% | 78% | ▼ | 99% | 103% | 129% | 90% | 112% |
| 20240813 | 381 | 387 | 375 | 377 | 20,900 | -4 | 99% | 99% | 581% | ▼▼ | 104% | 109% | 131% | 89% | 111% |
| 20240814 | 376 | 392 | 376 | 390 | 8,300 | 13 | 103% | 104% | 40% | ▲ | 100% | 105% | 127% | 92% | 115% |
| 20240815 | 388 | 395 | 383 | 387 | 7,000 | -3 | 99% | 100% | 84% | ▼ | 100% | 106% | 128% | 92% | 114% |
| 20240816 | 385 | 391 | 369 | 384 | 17,900 | -3 | 99% | 100% | 256% | ▼▼ | 102% | 106% | 127% | 91% | 113% |
| 20240819 | 386 | 392 | 386 | 392 | 800 | 8 | 102% | 102% | 4% | ▲ | 106% | 108% | 147% | 93% | 115% |
| 20240820 | 384 | 416 | 384 | 408 | 10,100 | 16 | 104% | 106% | 1263% | ▲▲ | 100% | 103% | 139% | 97% | 120% |
| 20240821 | 407 | 407 | 398 | 407 | 4,500 | -1 | 100% | 100% | 45% | ▼ | 97% | 101% | 137% | 96% | 120% |
| 20240822 | 413 | 413 | 398 | 401 | 7,400 | -6 | 99% | 97% | 164% | ▼▼ | 100% | 102% | 138% | 95% | 118% |
| 20240823 | 409 | 411 | 403 | 411 | 3,900 | 10 | 102% | 100% | 53% | ▲ | 102% | 103% | 138% | 97% | 121% |
| 20240826 | 409 | 419 | 409 | 416 | 8,600 | 5 | 101% | 102% | 221% | ▲▲ | 101% | 103% | 136% | 99% | 122% |
| 20240827 | 414 | 418 | 414 | 418 | 3,000 | 2 | 100% | 101% | 35% | ▲▲▲ | 99% | 118% | 135% | 100% | 123% |
| 20240828 | 418 | 418 | 413 | 413 | 3,000 | -5 | 99% | 99% | 100% | ▼ | 101% | 119% | 137% | 98% | 121% |
| 20240829 | 413 | 418 | 413 | 417 | 3,800 | 4 | 101% | 101% | 127% | ▲ | 101% | 112% | 135% | 99% | 123% |
| 20240830 | 419 | 427 | 419 | 423 | 12,500 | 6 | 101% | 101% | 329% | ▲▲ | 101% | 111% | 134% | 100% | 124% |
| 20240902 | 421 | 430 | 421 | 427 | 7,600 | 4 | 101% | 101% | 61% | ▲▲▲ | 117% | 105% | 130% | 100% | 126% |
| 20240903 | 422 | 507 | 422 | 492 | 477,500 | 65 | 115% | 117% | 6283% | ▲▲▲▲ | 97% | 93% | 115% | 100% | 132% |
| 20240904 | 476 | 542 | 454 | 464 | 576,700 | -28 | 94% | 97% | 121% | ▼ | 99% | 93% | 116% | 94% | 124% |
| 20240905 | 472 | 525 | 456 | 469 | 175,900 | 5 | 101% | 99% | 31% | ▲ | 92% | 92% | 115% | 95% | 124% |
| 20240906 | 477 | 549 | 420 | 440 | 556,300 | -29 | 94% | 92% | 316% | ▼ | 98% | 108% | 115% | 89% | 117% |
| 20240909 | 450 | 460 | 425 | 442 | 67,100 | 2 | 100% | 98% | 12% | ▲ | 94% | 128% | 116% | 90% | 117% |
| 20240910 | 442 | 442 | 408 | 415 | 102,200 | -27 | 94% | 94% | 152% | ▼ | 106% | 136% | 123% | 84% | 108% |
| 20240911 | 415 | 464 | 411 | 439 | 124,500 | 24 | 106% | 106% | 122% | ▲ | 92% | 113% | 111% | 89% | 114% |
| 20240912 | 459 | 460 | 421 | 422 | 75,700 | -17 | 96% | 92% | 61% | ▼ | 114% | 111% | 120% | 86% | 110% |
| 20240913 | 425 | 502 | 425 | 484 | 988,700 | 62 | 115% | 114% | 1306% | ▲ | 118% | 115% | 107% | 98% | 123% |
| 20240917 | 476 | 564 | 462 | 564 | 1,271,000 | 80 | 117% | 118% | 129% | ▲▲ | 86% | 91% | 85% | 100% | 141% |
| 20240918 | 604 | 633 | 490 | 517 | 2,564,800 | -47 | 92% | 86% | 202% | ▼ | 88% | 96% | 95% | 92% | 129% |
| 20240919 | 537 | 558 | 463 | 471 | 1,453,200 | -46 | 91% | 88% | 57% | ▼▼ | 100% | 108% | 105% | 84% | 117% |
| 20240920 | 470 | 494 | 455 | 469 | 400,600 | -2 | 100% | 100% | 28% | ▼▼▼ | 111% | 103% | 100% | 83% | 114% |
| 20240924 | 493 | 549 | 481 | 549 | 1,407,800 | 80 | 117% | 111% | 351% | ▲ | 91% | 87% | 85% | 97% | 133% |
| 20240925 | 569 | 610 | 512 | 518 | 1,748,600 | -31 | 94% | 91% | 124% | ▼ | 95% | 98% | 95% | 92% | 125% |
| 20240926 | 508 | 509 | 483 | 485 | 198,900 | -33 | 94% | 95% | 11% | ▼▼ | 106% | 105% | 100% | 86% | 117% |
| 20240927 | 482 | 539 | 471 | 509 | 514,400 | 24 | 105% | 106% | 259% | ▲ | 102% | 106% | 101% | 90% | 123% |
| 20240930 | 480 | 524 | 475 | 490 | 111,300 | -19 | 96% | 102% | 22% | ▼ | 103% | 106% | 100% | 87% | 118% |
| 20241001 | 482 | 511 | 482 | 496 | 89,900 | 6 | 101% | 103% | 81% | ▲ | 97% | 100% | 98% | 88% | 120% |
| 20241002 | 492 | 498 | 476 | 478 | 58,700 | -18 | 96% | 97% | 65% | ▼ | 106% | 103% | 101% | 85% | 115% |
| 20241003 | 478 | 509 | 477 | 505 | 105,400 | 27 | 106% | 106% | 180% | ▲ | 101% | 95% | 95% | 90% | 122% |
| 20241004 | 507 | 524 | 494 | 511 | 102,500 | 6 | 101% | 101% | 97% | ▲▲ | 95% | 92% | 90% | 91% | 123% |
| 20241007 | 517 | 517 | 487 | 492 | 57,000 | -19 | 96% | 95% | 56% | ▼ | 100% | 97% | 0% | 87% | 119% |
| 20241008 | 490 | 496 | 484 | 491 | 46,000 | -1 | 100% | 100% | 81% | ▼▼ | 97% | 96% | 0% | 87% | 118% |
| 20241009 | 494 | 497 | 478 | 481 | 30,000 | -10 | 98% | 97% | 65% | ▼▼▼ | 97% | 97% | 0% | 85% | 116% |
| 20241010 | 487 | 487 | 470 | 474 | 32,900 | -7 | 99% | 97% | 110% | ▼▼▼▼ | 98% | 97% | 0% | 84% | 112% |
| 20241011 | 481 | 481 | 461 | 472 | 23,800 | -2 | 100% | 98% | 72% | ▼▼▼▼▼ | 100% | 102% | 0% | 84% | 112% |
| 20241015 | 473 | 479 | 465 | 475 | 19,200 | 3 | 101% | 100% | 81% | ▲ | 101% | 103% | 0% | 84% | 101% |
| 20241016 | 467 | 474 | 457 | 470 | 32,600 | -5 | 99% | 101% | 170% | ▼ | 98% | 99% | 0% | 83% | 100% |
| 20241017 | 469 | 469 | 451 | 461 | 25,800 | -9 | 98% | 98% | 79% | ▼▼ | 102% | 0% | 0% | 84% | 100% |
| 20241018 | 461 | 471 | 457 | 468 | 21,700 | 7 | 102% | 102% | 84% | ▲ | 103% | 0% | 0% | 85% | 102% |
| 20241021 | 467 | 485 | 467 | 483 | 16,000 | 15 | 103% | 103% | 74% | ▲▲ | 97% | 0% | 0% | 88% | 105% |
| 20241022 | 480 | 480 | 459 | 465 | 24,100 | -18 | 96% | 97% | 151% | ▼ | % | % | % | 85% | 101% |
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 | 0 | 188,800 | 0 | 101,400 | 0 | 87,400 |
| 2024-10-11 | 0 | 201,700 | 0 | 99,800 | 0 | 101,900 |
| 2024-10-04 | 0 | 207,000 | 0 | 99,600 | 0 | 107,400 |
| 2024-09-27 | 1,500 | 239,700 | 1,500 | 89,200 | 0 | 150,500 |
| 2024-09-20 | 0 | 238,500 | 0 | 89,000 | 0 | 149,500 |
| 2024-09-13 | 7,800 | 156,400 | 7,800 | 69,100 | 0 | 87,300 |
| 2024-09-06 | 0 | 142,400 | 0 | 73,300 | 0 | 69,100 |
| 2024-08-30 | 0 | 81,200 | 0 | 44,400 | 0 | 36,800 |
| 2024-08-23 | 0 | 82,200 | 0 | 44,400 | 0 | 37,800 |
| 2024-08-16 | 0 | 86,100 | 0 | 44,400 | 0 | 41,700 |
| 2024-08-09 | 0 | 81,600 | 0 | 43,900 | 0 | 37,700 |
| 2024-08-02 | 0 | 88,600 | 0 | 49,000 | 0 | 39,600 |
| 2024-07-26 | 0 | 85,600 | 0 | 43,600 | 0 | 42,000 |
| 2024-07-19 | 0 | 90,500 | 0 | 44,500 | 0 | 46,000 |
| 2024-07-12 | 0 | 91,800 | 0 | 45,000 | 0 | 46,800 |
| 2024-07-05 | 0 | 96,600 | 0 | 44,800 | 0 | 51,800 |
| 2024-06-28 | 0 | 99,700 | 0 | 42,600 | 0 | 57,100 |
| 2024-06-21 | 0 | 104,000 | 0 | 43,000 | 0 | 61,000 |
| 2024-06-14 | 0 | 109,300 | 0 | 42,600 | 0 | 66,700 |
| 2024-06-07 | 0 | 119,600 | 0 | 42,600 | 0 | 77,000 |
| 2024-05-31 | 0 | 122,200 | 0 | 42,700 | 0 | 79,500 |
| 2024-05-24 | 0 | 131,900 | 0 | 43,000 | 0 | 88,900 |
| 2024-05-17 | 0 | 139,900 | 0 | 43,100 | 0 | 96,800 |
| 2024-05-10 | 0 | 138,600 | 0 | 41,400 | 0 | 97,200 |
| 2024-05-02 | 0 | 136,400 | 0 | 41,300 | 0 | 95,100 |
| 2024-04-26 | 0 | 135,500 | 0 | 40,800 | 0 | 94,700 |
| 2024-04-19 | 0 | 135,200 | 0 | 41,100 | 0 | 94,100 |
| 2024-04-12 | 0 | 142,400 | 0 | 41,700 | 0 | 100,700 |
| 2024-04-05 | 0 | 141,900 | 0 | 42,000 | 0 | 99,900 |
| 2024-03-29 | 0 | 148,500 | 0 | 42,700 | 0 | 105,800 |
| 2024-03-22 | 0 | 154,700 | 0 | 47,100 | 0 | 107,600 |
| 2024-03-15 | 0 | 155,200 | 0 | 47,300 | 0 | 107,900 |
| 2024-03-08 | 0 | 159,100 | 0 | 50,400 | 0 | 108,700 |
| 2024-03-01 | 0 | 171,800 | 0 | 52,700 | 0 | 119,100 |
| 2024-02-22 | 0 | 168,800 | 0 | 51,800 | 0 | 117,000 |
| 2024-02-16 | 0 | 138,000 | 0 | 42,600 | 0 | 95,400 |
| 2024-02-09 | 0 | 163,700 | 0 | 48,300 | 0 | 115,400 |
| 2024-02-02 | 0 | 167,900 | 0 | 47,100 | 0 | 120,800 |
| 2024-01-26 | 0 | 169,100 | 0 | 48,300 | 0 | 120,800 |
| 2024-01-19 | 0 | 193,000 | 0 | 51,100 | 0 | 141,900 |
| 2024-01-12 | 0 | 189,200 | 0 | 48,100 | 0 | 141,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 36,950 | 0.78% | ▼ | -3,500 | 461 | 471 | 457 | 468 | 21,700 |
| 2024-10-17 | Nomura International plc | 28,000 | 0.59% | ▼ | -600 | 469 | 469 | 451 | 461 | 25,800 |
| 2024-10-15 | Nomura International plc | 28,600 | 0.60% | ▼ | -7,600 | 473 | 479 | 465 | 475 | 19,200 |
| 2024-10-15 | UBS AG | 42,076 | 0.89% | ▼ | -2,300 | 473 | 479 | 465 | 475 | 19,200 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 40,450 | 0.86% | ▲ | 3,400 | 487 | 487 | 470 | 474 | 32,900 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 37,050 | 0.78% | ▲ | 5,700 | 490 | 496 | 484 | 491 | 46,000 |
| 2024-10-08 | Nomura International plc | 36,200 | 0.76% | ▼ | -2,500 | 490 | 496 | 484 | 491 | 46,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 31,350 | 0.66% | ▲ | 8,800 | 517 | 517 | 487 | 492 | 57,000 |
| 2024-10-04 | Barclays Capital Securities Ltd | 34,000 | 0.72% | ▲ | 507 | 524 | 494 | 511 | 102,500 | |
| 2024-10-04 | Nomura International plc | 38,700 | 0.82% | ▼ | -10,500 | 507 | 524 | 494 | 511 | 102,500 |
| 2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 22,550 | 0.47% | ▼ | -5,500 | 507 | 524 | 494 | 511 | 102,500 |
| 2024-10-03 | Nomura International plc | 49,200 | 1.04% | ▼ | -7,100 | 478 | 509 | 477 | 505 | 105,400 |
| 2024-09-30 | Nomura International plc | 56,300 | 1.19% | ▼ | -3,400 | 480 | 524 | 475 | 490 | 111,300 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 28,050 | 0.59% | ▼ | -700 | 480 | 524 | 475 | 490 | 111,300 |
| 2024-09-27 | Nomura International plc | 59,700 | 1.26% | ▲ | 55,500 | 482 | 539 | 471 | 509 | 514,400 |
| 2024-09-26 | UBS AG | 44,376 | 0.94% | ▼ | -4,900 | 508 | 509 | 483 | 485 | 198,900 |
| 2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 28,750 | 0.61% | ▲ | 2,900 | 508 | 509 | 483 | 485 | 198,900 |
| 2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 25,850 | 0.54% | ▲ | 2,500 | 569 | 610 | 512 | 518 | 1,748,600 |
| 2024-09-25 | Nomura International plc | 4,200 | 0.08% | ▼ | -31,800 | 569 | 610 | 512 | 518 | 1,748,600 |
| 2024-09-25 | UBS AG | 49,276 | 1.04% | ▼ | -17,400 | 569 | 610 | 512 | 518 | 1,748,600 |
| 2024-09-24 | Nomura International plc | 36,000 | 0.76% | ▲ | 7,200 | 493 | 549 | 481 | 549 | 1,407,800 |
| 2024-09-24 | UBS AG | 66,676 | 1.41% | ▲ | 15,500 | 493 | 549 | 481 | 549 | 1,407,800 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 23,350 | 0.49% | ▼ | -2,900 | 493 | 549 | 481 | 549 | 1,407,800 |
| 2024-09-20 | UBS AG | 51,176 | 1.08% | ▲ | 7,600 | 470 | 494 | 455 | 469 | 400,600 |
| 2024-09-20 | Nomura International plc | 28,800 | 0.61% | ▲ | 800 | 470 | 494 | 455 | 469 | 400,600 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 26,250 | 0.55% | ▼ | -6,200 | 470 | 494 | 455 | 469 | 400,600 |
| 2024-09-19 | Nomura International plc | 28,000 | 0.59% | ▲ | 537 | 558 | 463 | 471 | 1,453,200 | |
| 2024-09-19 | UBS AG | 43,576 | 0.92% | ▲ | 17,500 | 537 | 558 | 463 | 471 | 1,453,200 |
| 2024-09-18 | UBS AG | 26,076 | 0.55% | ▲ | 604 | 633 | 490 | 517 | 2,564,800 | |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 32,450 | 0.69% | ▲ | 604 | 633 | 490 | 517 | 2,564,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 10:00 | テノ． | 2024年12月期第２四半期 決算説明会資料 |
| 20240514 | 17:00 | テノ． | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 17:00 | テノ． | 2024年12月期 第１四半期決算補足説明資料 |
| 20240501 | 15:00 | テノ． | （開示事項の経過）当社連結子会社における事業譲受完了に関するお知らせ |
| 20240426 | 17:30 | テノ． | 当社連結子会社による事業譲受に関するお知らせ |
| 20240411 | 15:00 | テノ． | 当社連結子会社によるウェルファ株式会社の株式の取得完了及び取得価額変更に関するお知らせ |
| 20240322 | 15:00 | テノ． | 当社連結子会社によるウェルファ株式会社の株式の取得に関するお知らせ |
| 20240226 | 17:30 | テノ． | 2023年12月期決算説明会資料 |
| 20240214 | 15:00 | テノ． | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | テノ． | 2023年12月期決算補足説明資料 |
| 20240214 | 15:00 | テノ． | 中期経営計画のローリングに関するお知らせ |
| 20240214 | 15:00 | テノ． | 取締役候補者の選任に関するお知らせ |
| 20240214 | 15:00 | テノ． | 剰余金の配当に関するお知らせ |
| 20240201 | 15:00 | テノ． | 株式会社ウイッシュの株式の取得（子会社化）完了に関するお知らせ |
| 20240129 | 18:00 | テノ． | （開示事項の経過）株式会社ウイッシュの株式の取得（子会社化）に係る株式取得日程に関するお知らせ |
| 20240129 | 18:00 | テノ． | 当社取締役会の実効性に関する評価結果の概要について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7037 | 1 | 株式会社テノ．ホールディングス | 2024-10-23 01:21:54 |
| 7037 | 2 | 投資家情報 | 株式会社テノ．ホールディングス | 2024-06-18 08:40:06 |
| 7037 | 2 | その他 | 投資家情報 | TOP | 2024-06-15 02:34:46 |
| 7037 | 2 | 株式情報 | 投資家情報 | 株式会社テノ．ホールディングス | 2024-06-15 02:34:45 |
| 7037 | 2 | IRライブラリー | 投資家情報 | 株式会社テノ．ホールディングス | 2024-06-15 02:34:44 |
| 7037 | 2 | 業績・財務 | 投資家情報 | 株式会社テノ．ホールディングス | 2024-06-15 02:34:42 |
| 7037 | 2 | 経営方針 | 投資家情報 | 株式会社テノ．ホールディングス | 2024-06-15 02:34:41 |
| 7037 | 2 | 企業グループ情報 | 投資家情報 | TOP | 2024-06-15 02:34:40 |
| 7037 | 3 | ベビーシッター研修会を実施しました。 | お知らせ／イベント | 新着情報 | TOP | 2024-10-23 01:29:06 |
| 7037 | 3 | 令和６年度 大分県子育て支援員研修のご案内（後期） | お知らせ／イベント | 新着情報 | TOP | 2024-10-10 18:30:31 |