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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,136 | 1,143 | 1,124 | 1,126 | 8,900 | -14 | 99% | 99% | 297% | ▼ | 100% | 105% | 106% | 94% | 100% |
20241227 | 1,130 | 1,144 | 1,122 | 1,125 | 6,600 | -1 | 100% | 100% | 74% | ▼▼ | 100% | 105% | 106% | 94% | 100% |
20241230 | 1,129 | 1,174 | 1,115 | 1,131 | 4,000 | 6 | 101% | 100% | 61% | ▲ | 101% | 105% | 111% | 94% | 101% |
20250106 | 1,133 | 1,161 | 1,133 | 1,145 | 5,500 | 14 | 101% | 101% | 138% | ▲▲ | 103% | 103% | 116% | 96% | 102% |
20250107 | 1,151 | 1,190 | 1,150 | 1,187 | 3,600 | 42 | 104% | 103% | 65% | ▲▲▲ | 100% | 100% | 117% | 99% | 106% |
20250108 | 1,187 | 1,187 | 1,171 | 1,183 | 3,100 | -4 | 100% | 100% | 86% | ▼ | 101% | 100% | 127% | 99% | 105% |
20250109 | 1,172 | 1,187 | 1,172 | 1,186 | 2,100 | 3 | 100% | 101% | 68% | ▲ | 99% | 99% | 130% | 99% | 105% |
20250110 | 1,186 | 1,186 | 1,174 | 1,174 | 2,100 | -12 | 99% | 99% | 100% | ▼ | 102% | 102% | 132% | 98% | 104% |
20250114 | 1,170 | 1,200 | 1,150 | 1,189 | 6,000 | 15 | 101% | 102% | 286% | ▲ | 99% | 101% | 130% | 99% | 106% |
20250115 | 1,185 | 1,185 | 1,146 | 1,169 | 1,800 | -20 | 98% | 99% | 30% | ▼ | 99% | 102% | 133% | 98% | 104% |
20250116 | 1,163 | 1,163 | 1,138 | 1,147 | 1,500 | -22 | 98% | 99% | 83% | ▼▼ | 101% | 101% | 133% | 96% | 102% |
20250117 | 1,157 | 1,176 | 1,157 | 1,171 | 1,300 | 24 | 102% | 101% | 87% | ▲ | 102% | 102% | 132% | 98% | 104% |
20250120 | 1,171 | 1,194 | 1,165 | 1,194 | 3,700 | 23 | 102% | 102% | 285% | ▲▲ | 101% | 102% | 132% | 100% | 106% |
20250121 | 1,166 | 1,195 | 1,166 | 1,181 | 700 | -13 | 99% | 101% | 19% | ▼ | 102% | 104% | 134% | 99% | 105% |
20250122 | 1,151 | 1,181 | 1,151 | 1,170 | 1,100 | -11 | 99% | 102% | 157% | ▼▼ | 100% | 106% | 132% | 98% | 104% |
20250123 | 1,167 | 1,183 | 1,167 | 1,168 | 1,600 | -2 | 100% | 100% | 145% | ▼▼▼ | 100% | 104% | 129% | 98% | 104% |
20250124 | 1,193 | 1,193 | 1,176 | 1,191 | 4,000 | 23 | 102% | 100% | 250% | ▲ | 99% | 106% | 123% | 100% | 106% |
20250127 | 1,191 | 1,191 | 1,183 | 1,183 | 500 | -8 | 99% | 99% | 13% | ▼ | 99% | 110% | 121% | 99% | 105% |
20250128 | 1,213 | 1,213 | 1,184 | 1,197 | 2,700 | 14 | 101% | 99% | 540% | ▲ | 104% | 112% | 123% | 100% | 106% |
20250129 | 1,196 | 1,250 | 1,196 | 1,242 | 2,400 | 45 | 104% | 104% | 89% | ▲▲ | 99% | 112% | 118% | 100% | 110% |
20250130 | 1,241 | 1,255 | 1,230 | 1,230 | 2,700 | -12 | 99% | 99% | 113% | ▼ | 102% | 120% | 114% | 99% | 109% |
20250131 | 1,243 | 1,263 | 1,243 | 1,263 | 4,400 | 33 | 103% | 102% | 163% | ▲ | 109% | 126% | 116% | 100% | 112% |
20250203 | 1,228 | 1,349 | 1,228 | 1,338 | 22,500 | 75 | 106% | 109% | 511% | ▲▲ | 97% | 116% | 106% | 100% | 117% |
20250204 | 1,327 | 1,330 | 1,280 | 1,293 | 6,400 | -45 | 97% | 97% | 28% | ▼ | 105% | 110% | 105% | 97% | 113% |
20250205 | 1,329 | 1,400 | 1,325 | 1,394 | 10,100 | 101 | 108% | 105% | 158% | ▲ | 107% | 105% | 99% | 100% | 122% |
20250206 | 1,395 | 1,491 | 1,381 | 1,489 | 13,000 | 95 | 107% | 107% | 129% | ▲▲ | 94% | 90% | 83% | 100% | 130% |
20250207 | 1,639 | 1,649 | 1,481 | 1,542 | 25,000 | 53 | 104% | 94% | 192% | ▲▲▲ | 92% | 93% | 86% | 100% | 134% |
20250210 | 1,582 | 1,582 | 1,460 | 1,460 | 6,900 | -82 | 95% | 92% | 28% | ▼ | 97% | 97% | 93% | 95% | 127% |
20250212 | 1,459 | 1,459 | 1,372 | 1,416 | 4,600 | -44 | 97% | 97% | 67% | ▼▼ | 103% | 100% | 98% | 92% | 123% |
20250213 | 1,415 | 1,460 | 1,390 | 1,460 | 5,500 | 44 | 103% | 103% | 120% | ▲ | 103% | 99% | 98% | 95% | 127% |
20250214 | 1,430 | 1,467 | 1,430 | 1,467 | 1,000 | 7 | 100% | 103% | 18% | ▲▲ | 96% | 96% | 96% | 95% | 126% |
20250217 | 1,465 | 1,465 | 1,407 | 1,409 | 1,900 | -58 | 96% | 96% | 190% | ▼ | 101% | 98% | 100% | 91% | 121% |
20250218 | 1,409 | 1,419 | 1,400 | 1,419 | 1,100 | 10 | 101% | 101% | 58% | ▲ | 101% | 98% | 100% | 92% | 121% |
20250219 | 1,400 | 1,430 | 1,400 | 1,413 | 1,300 | -6 | 100% | 101% | 118% | ▼ | 99% | 97% | 100% | 92% | 121% |
20250220 | 1,412 | 1,416 | 1,400 | 1,400 | 2,400 | -13 | 99% | 99% | 185% | ▼▼ | 98% | 94% | 99% | 91% | 120% |
20250225 | 1,421 | 1,421 | 1,386 | 1,386 | 2,300 | -14 | 99% | 98% | 96% | ▼▼▼ | 98% | 96% | 101% | 90% | 117% |
20250226 | 1,386 | 1,386 | 1,337 | 1,356 | 1,900 | -30 | 98% | 98% | 83% | ▼▼▼▼ | 101% | 99% | 104% | 88% | 115% |
20250227 | 1,348 | 1,380 | 1,348 | 1,367 | 1,500 | 11 | 101% | 101% | 79% | ▲ | 98% | 100% | 104% | 89% | 114% |
20250228 | 1,352 | 1,367 | 1,310 | 1,327 | 2,500 | -40 | 97% | 98% | 167% | ▼ | 100% | 102% | 106% | 86% | 108% |
20250303 | 1,327 | 1,330 | 1,316 | 1,330 | 1,200 | 3 | 100% | 100% | 48% | ▲ | 101% | 103% | 107% | 86% | 108% |
20250304 | 1,318 | 1,333 | 1,318 | 1,332 | 900 | 2 | 100% | 101% | 75% | ▲▲ | 100% | 101% | 105% | 86% | 105% |
20250305 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 8 | 101% | 100% | 56% | ▲▲▲ | 102% | 101% | 106% | 87% | 104% |
20250306 | 1,330 | 1,350 | 1,330 | 1,350 | 600 | 10 | 101% | 102% | 120% | ▲▲▲▲ | 100% | 100% | 105% | 88% | 104% |
20250307 | 1,339 | 1,339 | 1,310 | 1,339 | 1,600 | -11 | 99% | 100% | 267% | ▼ | 101% | 104% | 0% | 87% | 101% |
20250310 | 1,335 | 1,351 | 1,335 | 1,351 | 500 | 12 | 101% | 101% | 31% | ▲ | 100% | 104% | 0% | 88% | 102% |
20250311 | 1,340 | 1,340 | 1,331 | 1,340 | 300 | -11 | 99% | 100% | 60% | ▼ | 99% | 105% | 0% | 87% | 101% |
20250312 | 1,340 | 1,340 | 1,328 | 1,328 | 200 | -12 | 99% | 99% | 67% | ▼▼ | 100% | 105% | 0% | 91% | 100% |
20250313 | 1,336 | 1,338 | 1,336 | 1,338 | 400 | 10 | 101% | 100% | 200% | ▲ | 104% | 105% | 0% | 91% | 101% |
20250314 | 1,338 | 1,388 | 1,336 | 1,388 | 1,600 | 50 | 104% | 104% | 400% | ▲▲ | 101% | 101% | 0% | 95% | 105% |
20250317 | 1,388 | 1,470 | 1,385 | 1,399 | 2,300 | 11 | 101% | 101% | 144% | ▲▲▲ | 100% | 100% | 0% | 95% | 105% |
20250318 | 1,400 | 1,420 | 1,400 | 1,405 | 600 | 6 | 100% | 100% | 26% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 106% |
20250319 | 1,399 | 1,405 | 1,399 | 1,405 | 500 | 0 | 100% | 100% | 83% | -- | 98% | 0% | 0% | 99% | 106% |
20250324 | 1,405 | 1,417 | 1,350 | 1,371 | 1,400 | -34 | 98% | 98% | 280% | ▼ | 100% | 0% | 0% | 97% | 103% |
20250325 | 1,405 | 1,405 | 1,397 | 1,404 | 1,000 | 33 | 102% | 100% | 71% | ▲ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 0 | 68,100 | 0 | 41,500 | 0 | 26,600 |
2025-03-07 | 0 | 68,100 | 0 | 40,600 | 0 | 27,500 |
2025-02-28 | 0 | 67,500 | 0 | 39,500 | 0 | 28,000 |
2025-02-21 | 0 | 67,500 | 0 | 38,900 | 0 | 28,600 |
2025-02-14 | 0 | 70,600 | 0 | 42,500 | 0 | 28,100 |
2025-02-07 | 300 | 74,700 | 300 | 43,800 | 0 | 30,900 |
2025-01-31 | 0 | 75,600 | 0 | 46,900 | 0 | 28,700 |
2025-01-24 | 0 | 74,000 | 0 | 45,900 | 0 | 28,100 |
2025-01-17 | 0 | 75,400 | 0 | 46,100 | 0 | 29,300 |
2025-01-10 | 0 | 76,400 | 0 | 45,600 | 0 | 30,800 |
2024-12-27 | 0 | 75,900 | 0 | 44,700 | 0 | 31,200 |
2024-12-20 | 0 | 74,400 | 0 | 42,800 | 0 | 31,600 |
2024-12-13 | 0 | 66,700 | 0 | 41,400 | 0 | 25,300 |
2024-12-06 | 0 | 63,600 | 0 | 39,300 | 0 | 24,300 |
2024-11-29 | 0 | 64,100 | 0 | 39,100 | 0 | 25,000 |
2024-11-22 | 0 | 59,400 | 0 | 36,000 | 0 | 23,400 |
2024-11-15 | 0 | 59,300 | 0 | 36,400 | 0 | 22,900 |
2024-11-08 | 0 | 58,600 | 0 | 36,300 | 0 | 22,300 |
2024-11-01 | 0 | 59,500 | 0 | 36,200 | 0 | 23,300 |
2024-10-25 | 0 | 56,100 | 0 | 35,800 | 0 | 20,300 |
2024-10-18 | 0 | 56,400 | 0 | 35,900 | 0 | 20,500 |
2024-10-11 | 0 | 56,300 | 0 | 36,100 | 0 | 20,200 |
2024-10-04 | 0 | 56,200 | 0 | 35,900 | 0 | 20,300 |
2024-09-27 | 0 | 58,200 | 0 | 37,200 | 0 | 21,000 |
2024-09-20 | 0 | 59,100 | 0 | 37,700 | 0 | 21,400 |
2024-09-13 | 0 | 59,300 | 0 | 37,900 | 0 | 21,400 |
2024-09-06 | 0 | 62,400 | 0 | 37,600 | 0 | 24,800 |
2024-08-30 | 0 | 73,500 | 0 | 37,400 | 0 | 36,100 |
2024-08-23 | 0 | 74,000 | 0 | 36,900 | 0 | 37,100 |
2024-08-16 | 0 | 77,100 | 0 | 38,600 | 0 | 38,500 |
2024-08-09 | 0 | 79,100 | 0 | 39,800 | 0 | 39,300 |
2024-08-02 | 0 | 89,700 | 0 | 52,400 | 0 | 37,300 |
2024-07-26 | 0 | 92,100 | 0 | 57,900 | 0 | 34,200 |
2024-07-19 | 0 | 104,400 | 0 | 58,700 | 0 | 45,700 |
2024-07-12 | 0 | 103,400 | 0 | 58,400 | 0 | 45,000 |
2024-07-05 | 0 | 103,600 | 0 | 59,300 | 0 | 44,300 |
2024-06-28 | 0 | 105,200 | 0 | 59,600 | 0 | 45,600 |
2024-06-21 | 0 | 107,700 | 0 | 59,400 | 0 | 48,300 |
2024-06-14 | 0 | 108,700 | 0 | 59,500 | 0 | 49,200 |
2024-06-07 | 0 | 112,000 | 0 | 60,000 | 0 | 52,000 |
2024-05-31 | 0 | 112,700 | 0 | 60,300 | 0 | 52,400 |
2024-05-24 | 0 | 114,800 | 0 | 61,900 | 0 | 52,900 |
2024-05-17 | 0 | 112,900 | 0 | 60,200 | 0 | 52,700 |
2024-05-10 | 0 | 117,600 | 0 | 60,600 | 0 | 57,000 |
2024-05-02 | 0 | 120,500 | 0 | 60,900 | 0 | 59,600 |
2024-04-26 | 0 | 120,300 | 0 | 61,000 | 0 | 59,300 |
2024-04-19 | 0 | 122,800 | 0 | 60,600 | 0 | 62,200 |
2024-04-12 | 0 | 134,700 | 0 | 61,400 | 0 | 73,300 |
2024-04-05 | 0 | 138,100 | 0 | 60,800 | 0 | 77,300 |
2024-03-29 | 0 | 141,700 | 0 | 62,800 | 0 | 78,900 |
2024-03-22 | 0 | 144,100 | 0 | 62,100 | 0 | 82,000 |
2024-03-15 | 0 | 138,200 | 0 | 56,900 | 0 | 81,300 |
2024-03-08 | 0 | 141,600 | 0 | 56,800 | 0 | 84,800 |
2024-03-01 | 0 | 126,600 | 0 | 51,600 | 0 | 75,000 |
2024-02-22 | 0 | 123,300 | 0 | 51,800 | 0 | 71,500 |
2024-02-16 | 0 | 123,600 | 0 | 54,300 | 0 | 69,300 |
2024-02-09 | 0 | 131,600 | 0 | 61,900 | 0 | 69,700 |
2024-02-02 | 0 | 124,400 | 0 | 55,400 | 0 | 69,000 |
2024-01-26 | 0 | 112,200 | 0 | 54,500 | 0 | 57,700 |
2024-01-19 | 0 | 108,100 | 0 | 52,200 | 0 | 55,900 |
2024-01-12 | 0 | 107,100 | 0 | 49,600 | 0 | 57,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-31 | Barclays Capital Securities Ltd | 10,700 | 0.48% | ▼ | -900 | 1,902 | 1,902 | 1,860 | 1,902 | 2,100 |
2024-07-19 | Barclays Capital Securities Ltd | 11,600 | 0.52% | ▲ | 2,600 | 1,928 | 1,955 | 1,928 | 1,955 | 1,100 |
2024-07-18 | Barclays Capital Securities Ltd | 9,000 | 0.40% | ▼ | -3,800 | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 |
2024-07-18 | Barclays Capital Securities Ltd | 9,000 | 0.40% | ▼ | -3,800 | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 |
2024-07-09 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 10,400 | 0.47% | ▼ | -600 | 1,937 | 1,940 | 1,917 | 1,935 | 2,300 |
2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.49% | ▼ | -1,800 | 1,831 | 1,877 | 1,805 | 1,811 | 4,500 |
2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 12,600 | 0.57% | ▼ | -2,500 | 1,821 | 1,862 | 1,820 | 1,841 | 2,200 |
2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 15,100 | 0.68% | ▼ | -2,400 | 1,802 | 1,864 | 1,802 | 1,857 | 2,100 |
2024-05-29 | Barclays Capital Securities Ltd | 12,800 | 0.58% | ▲ | 1,746 | 1,746 | 1,729 | 1,730 | 3,200 | |
2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 17,500 | 0.79% | ▼ | -100 | 1,761 | 1,785 | 1,759 | 1,776 | 2,300 |
2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 17,600 | 0.80% | ▲ | 400 | 1,875 | 1,911 | 1,869 | 1,869 | 5,500 |
2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 17,200 | 0.78% | ▼ | -2,400 | 1,748 | 1,796 | 1,748 | 1,795 | 3,800 |
2024-04-02 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 11,000 | 0.50% | ▲ | 100 | 1,972 | 1,972 | 1,895 | 1,898 | 15,900 |
2024-03-29 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 10,900 | 0.49% | ▼ | -100 | 2,007 | 2,064 | 2,002 | 2,030 | 7,700 |
2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0.89% | ▼ | -1,900 | 2,051 | 2,051 | 2,000 | 2,002 | 12,000 |
2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 21,500 | 0.97% | ▼ | -1,100 | 2,040 | 2,063 | 2,031 | 2,037 | 8,900 |
2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 22,600 | 1.02% | ▲ | 1,600 | 2,346 | 2,349 | 2,205 | 2,214 | 18,500 |
2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 21,000 | 0.95% | ▲ | 2,700 | 2,580 | 2,625 | 2,440 | 2,499 | 37,900 |
2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 18,300 | 0.83% | ▲ | 1,100 | 2,300 | 2,602 | 2,201 | 2,540 | 71,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250131 | 15:30 | G-TDSE | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
20250131 | 15:30 | G-TDSE | 業績予想の修正に関するお知らせ |
20250127 | 15:30 | G-TDSE | 従業員に対する譲渡制限付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 |
20241216 | 15:30 | G-TDSE | 従業員に対する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 |
20241107 | 15:30 | G-TDSE | 当社決算説明会スクリプトの公開について |
20241106 | 15:30 | G-TDSE | 当社決算説明会における質疑応答の公開について |
20241101 | 15:30 | G-TDSE | 2025年3月期上半期決算 説明会資料 |
20241031 | 15:00 | G-TDSE | 事業計画及び成長可能性に関する事項 |
20241031 | 15:00 | G-TDSE | 2025年3月期 第2四半期決算短信〔日本基準〕(非連結) |
20241031 | 15:00 | G-TDSE | 業績予想の修正に関するお知らせ |
20240731 | 15:00 | G-TDSE | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
20240726 | 15:00 | G-TDSE | 従業員に対する譲渡制限付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 |
20240724 | 15:00 | G-TDSE | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
20240626 | 15:00 | G-TDSE | 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 |
20240614 | 15:00 | G-TDSE | 従業員に対する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 |
20240607 | 15:00 | G-TDSE | 当社決算説明会における質疑応答の公開について |
20240606 | 15:00 | G-TDSE | 当社決算説明会スクリプトの公開について |
20240603 | 15:30 | G-TDSE | 2024年3月期決算説明資料 |
20240126 | 15:00 | G-TDSE | 従業員に対する譲渡制限付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 |
20240117 | 18:15 | G-TDSE | 新製品(テキストマイニングツール)の企業化に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7046 | 2 | 2024.07.31IR 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) | 2024-08-01 00:31:08 |
7046 | 2 | 2024.07.10IR 自己株式の処分に関する取締役会決議公告 | 2024-07-10 18:30:26 |
7046 | 2 | 2024.06.26IR 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 | 2024-06-27 00:52:53 |
7046 | 2 | 2024.06.14IR 従業員に対する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 | 2024-06-21 18:46:08 |
7046 | 2 | 電子公告 | IR情報 | TDSE株式会社 | 2024-06-18 18:24:27 |
7046 | 2 | IRサイトマップ | IR情報 | TDSE株式会社 | 2024-06-18 18:24:25 |
7046 | 2 | ディスクロージャーポリシー | IR情報 | TDSE株式会社 | 2024-06-18 18:24:24 |
7046 | 2 | 免責事項 | IR情報 | TDSE株式会社 | 2024-06-18 18:24:22 |
7046 | 2 | 株式の状況 | IR情報 | TDSE株式会社 | 2024-06-18 18:24:20 |
7046 | 2 | 株主還元の方針/配当実績 | IR情報 | TDSE株式会社 | 2024-06-18 18:24:18 |