| 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 | 3,775 | 3,785 | 3,680 | 3,705 | 14,100 | -20 | 99% | 98% | 81% | ▼ | 99% | 94% | 92% | 96% | 109% |
| 20240925 | 3,715 | 3,720 | 3,660 | 3,690 | 8,100 | -15 | 100% | 99% | 57% | ▼▼ | 101% | 94% | 92% | 96% | 108% |
| 20240926 | 3,720 | 3,745 | 3,660 | 3,745 | 18,400 | 55 | 101% | 101% | 227% | ▲ | 99% | 94% | 93% | 98% | 110% |
| 20240927 | 3,655 | 3,655 | 3,545 | 3,620 | 16,800 | -125 | 97% | 99% | 91% | ▼ | 98% | 99% | 98% | 94% | 106% |
| 20240930 | 3,495 | 3,505 | 3,405 | 3,410 | 30,100 | -210 | 94% | 98% | 179% | ▼▼ | 100% | 100% | 99% | 89% | 100% |
| 20241001 | 3,465 | 3,495 | 3,445 | 3,480 | 9,600 | 70 | 102% | 100% | 32% | ▲ | 100% | 100% | 100% | 91% | 102% |
| 20241002 | 3,435 | 3,480 | 3,410 | 3,440 | 10,600 | -40 | 99% | 100% | 110% | ▼ | 98% | 97% | 98% | 90% | 101% |
| 20241003 | 3,510 | 3,515 | 3,440 | 3,450 | 11,400 | 10 | 100% | 98% | 108% | ▲ | 99% | 97% | 98% | 92% | 101% |
| 20241004 | 3,505 | 3,505 | 3,450 | 3,470 | 4,900 | 20 | 101% | 99% | 43% | ▲▲ | 97% | 95% | 96% | 92% | 102% |
| 20241007 | 3,575 | 3,575 | 3,450 | 3,450 | 11,600 | -20 | 99% | 97% | 237% | ▼ | 98% | 99% | 100% | 92% | 101% |
| 20241008 | 3,455 | 3,455 | 3,390 | 3,395 | 11,900 | -55 | 98% | 98% | 103% | ▼▼ | 99% | 99% | 104% | 91% | 100% |
| 20241009 | 3,445 | 3,445 | 3,355 | 3,405 | 16,300 | 10 | 100% | 99% | 137% | ▲ | 100% | 99% | 106% | 91% | 100% |
| 20241010 | 3,405 | 3,430 | 3,355 | 3,410 | 6,500 | 5 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 105% | 91% | 100% |
| 20241011 | 3,415 | 3,445 | 3,410 | 3,410 | 6,100 | 0 | 100% | 100% | 94% | -- | 98% | 99% | 104% | 91% | 100% |
| 20241015 | 3,460 | 3,460 | 3,385 | 3,405 | 7,000 | -5 | 100% | 98% | 115% | ▼ | 100% | 100% | 107% | 91% | 100% |
| 20241016 | 3,375 | 3,420 | 3,375 | 3,380 | 3,700 | -25 | 99% | 100% | 53% | ▼▼ | 100% | 101% | 107% | 90% | 100% |
| 20241017 | 3,380 | 3,405 | 3,350 | 3,365 | 7,800 | -15 | 100% | 100% | 211% | ▼▼▼ | 100% | 100% | 106% | 90% | 100% |
| 20241018 | 3,405 | 3,410 | 3,365 | 3,410 | 7,400 | 45 | 101% | 100% | 95% | ▲ | 100% | 100% | 106% | 91% | 101% |
| 20241021 | 3,385 | 3,415 | 3,370 | 3,390 | 4,400 | -20 | 99% | 100% | 59% | ▼ | 100% | 102% | 107% | 91% | 101% |
| 20241022 | 3,370 | 3,375 | 3,350 | 3,355 | 8,700 | -35 | 99% | 100% | 198% | ▼▼ | 102% | 102% | 107% | 90% | 100% |
| 20241023 | 3,355 | 3,410 | 3,350 | 3,410 | 6,300 | 55 | 102% | 102% | 72% | ▲ | 100% | 101% | 105% | 91% | 102% |
| 20241024 | 3,385 | 3,395 | 3,320 | 3,385 | 8,800 | -25 | 99% | 100% | 140% | ▼ | 99% | 99% | 105% | 90% | 101% |
| 20241025 | 3,385 | 3,385 | 3,315 | 3,335 | 16,400 | -50 | 99% | 99% | 186% | ▼▼ | 101% | 99% | 104% | 92% | 100% |
| 20241028 | 3,390 | 3,435 | 3,385 | 3,430 | 16,000 | 95 | 103% | 101% | 98% | ▲ | 100% | 95% | 102% | 99% | 103% |
| 20241029 | 3,430 | 3,440 | 3,385 | 3,415 | 14,600 | -15 | 100% | 100% | 91% | ▼ | 97% | 101% | 103% | 98% | 102% |
| 20241030 | 3,415 | 3,460 | 3,305 | 3,305 | 45,300 | -110 | 97% | 97% | 310% | ▼▼ | 100% | 107% | 105% | 95% | 100% |
| 20241031 | 3,350 | 3,420 | 3,335 | 3,365 | 15,500 | 60 | 102% | 100% | 34% | ▲ | 98% | 108% | 105% | 97% | 102% |
| 20241101 | 3,325 | 3,340 | 3,230 | 3,250 | 21,900 | -115 | 97% | 98% | 141% | ▼ | 100% | 109% | 107% | 94% | 100% |
| 20241105 | 3,265 | 3,300 | 3,255 | 3,255 | 22,200 | 5 | 100% | 100% | 101% | ▲ | 99% | 101% | 99% | 94% | 100% |
| 20241106 | 3,500 | 3,625 | 3,450 | 3,455 | 109,700 | 200 | 106% | 99% | 494% | ▲▲ | 103% | 101% | 99% | 100% | 106% |
| 20241107 | 3,500 | 3,610 | 3,500 | 3,600 | 21,100 | 145 | 104% | 103% | 19% | ▲▲▲ | 99% | 98% | 97% | 100% | 111% |
| 20241108 | 3,595 | 3,620 | 3,535 | 3,555 | 25,500 | -45 | 99% | 99% | 121% | ▼ | 98% | 99% | 97% | 99% | 109% |
| 20241111 | 3,560 | 3,565 | 3,480 | 3,500 | 12,200 | -55 | 98% | 98% | 48% | ▼▼ | 99% | 98% | 98% | 97% | 108% |
| 20241112 | 3,560 | 3,595 | 3,540 | 3,540 | 9,500 | 40 | 101% | 99% | 78% | ▲ | 99% | 99% | 99% | 98% | 109% |
| 20241113 | 3,545 | 3,575 | 3,500 | 3,500 | 21,800 | -40 | 99% | 99% | 229% | ▼ | 99% | 99% | 101% | 97% | 108% |
| 20241114 | 3,535 | 3,535 | 3,495 | 3,515 | 4,400 | 15 | 100% | 99% | 20% | ▲ | 99% | 98% | 102% | 98% | 108% |
| 20241115 | 3,515 | 3,545 | 3,485 | 3,490 | 15,600 | -25 | 99% | 99% | 355% | ▼ | 101% | 99% | 104% | 97% | 107% |
| 20241118 | 3,485 | 3,560 | 3,485 | 3,505 | 7,000 | 15 | 100% | 101% | 45% | ▲ | 98% | 97% | 101% | 97% | 108% |
| 20241119 | 3,570 | 3,575 | 3,485 | 3,485 | 5,500 | -20 | 99% | 98% | 79% | ▼ | 99% | 99% | 103% | 97% | 107% |
| 20241120 | 3,495 | 3,520 | 3,450 | 3,455 | 3,900 | -30 | 99% | 99% | 71% | ▼▼ | 99% | 100% | 104% | 96% | 106% |
| 20241121 | 3,485 | 3,490 | 3,430 | 3,435 | 8,200 | -20 | 99% | 99% | 210% | ▼▼▼ | 101% | 101% | 106% | 95% | 106% |
| 20241122 | 3,425 | 3,470 | 3,425 | 3,465 | 1,800 | 30 | 101% | 101% | 22% | ▲ | 99% | 99% | 103% | 96% | 107% |
| 20241125 | 3,505 | 3,505 | 3,465 | 3,465 | 5,400 | 0 | 100% | 99% | 300% | -- | 100% | 99% | 104% | 96% | 107% |
| 20241126 | 3,465 | 3,470 | 3,415 | 3,470 | 6,800 | 5 | 100% | 100% | 126% | ▲ | 99% | 98% | 104% | 96% | 107% |
| 20241127 | 3,470 | 3,485 | 3,415 | 3,450 | 9,200 | -20 | 99% | 99% | 135% | ▼ | 100% | 99% | 105% | 96% | 106% |
| 20241128 | 3,450 | 3,475 | 3,435 | 3,460 | 6,900 | 10 | 100% | 100% | 75% | ▲ | 99% | 99% | 104% | 96% | 106% |
| 20241129 | 3,460 | 3,460 | 3,430 | 3,430 | 1,900 | -30 | 99% | 99% | 28% | ▼ | 100% | 102% | 105% | 95% | 106% |
| 20241202 | 3,415 | 3,430 | 3,400 | 3,400 | 6,800 | -30 | 99% | 100% | 358% | ▼▼ | 100% | 103% | 106% | 94% | 104% |
| 20241203 | 3,400 | 3,425 | 3,365 | 3,400 | 8,100 | 0 | 100% | 100% | 119% | -- | 100% | 104% | 105% | 94% | 100% |
| 20241204 | 3,395 | 3,395 | 3,355 | 3,380 | 4,300 | -20 | 99% | 100% | 53% | ▼ | 100% | 105% | 105% | 94% | 100% |
| 20241205 | 3,395 | 3,440 | 3,390 | 3,410 | 9,400 | 30 | 101% | 100% | 219% | ▲ | 104% | 107% | 106% | 96% | 101% |
| 20241206 | 3,340 | 3,480 | 3,340 | 3,470 | 14,100 | 60 | 102% | 104% | 150% | ▲▲ | 101% | 104% | 0% | 98% | 103% |
| 20241209 | 3,460 | 3,550 | 3,460 | 3,505 | 7,800 | 35 | 101% | 101% | 55% | ▲▲▲ | 100% | 103% | 0% | 99% | 104% |
| 20241210 | 3,525 | 3,550 | 3,490 | 3,515 | 10,000 | 10 | 100% | 100% | 128% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
| 20241211 | 3,530 | 3,560 | 3,520 | 3,560 | 10,900 | 45 | 101% | 101% | 109% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241212 | 3,560 | 3,640 | 3,560 | 3,585 | 15,300 | 25 | 101% | 101% | 140% | ▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241213 | 3,585 | 3,620 | 3,585 | 3,615 | 10,800 | 30 | 101% | 101% | 71% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241216 | 3,590 | 3,655 | 3,590 | 3,590 | 11,300 | -25 | 99% | 100% | 105% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241217 | 3,585 | 3,625 | 3,560 | 3,590 | 11,000 | 0 | 100% | 100% | 97% | -- | 101% | 0% | 0% | 99% | 106% |
| 20241218 | 3,545 | 3,565 | 3,545 | 3,565 | 1,200 | -25 | 99% | 101% | 11% | ▼ | 102% | 0% | 0% | 99% | 105% |
| 20241219 | 3,495 | 3,585 | 3,480 | 3,565 | 5,300 | 0 | 100% | 102% | 442% | -- | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 3,575 | 3,605 | 3,525 | 3,540 | 9,000 | -25 | 99% | 99% | 170% | ▼ | % | % | % | 98% | 105% |
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 | 2,800 | 52,100 | 0 | 7,700 | 2,800 | 44,400 |
| 2024-12-06 | 2,500 | 55,800 | 0 | 7,800 | 2,500 | 48,000 |
| 2024-11-29 | 2,900 | 51,500 | 0 | 8,100 | 2,900 | 43,400 |
| 2024-11-22 | 2,900 | 52,700 | 0 | 8,300 | 2,900 | 44,400 |
| 2024-11-15 | 2,900 | 53,900 | 0 | 8,200 | 2,900 | 45,700 |
| 2024-11-08 | 7,800 | 55,500 | 0 | 8,400 | 7,800 | 47,100 |
| 2024-11-01 | 3,600 | 66,700 | 0 | 15,600 | 3,600 | 51,100 |
| 2024-10-25 | 2,200 | 64,400 | 0 | 10,100 | 2,200 | 54,300 |
| 2024-10-18 | 1,900 | 62,100 | 0 | 10,700 | 1,900 | 51,400 |
| 2024-10-11 | 2,300 | 62,300 | 0 | 10,800 | 2,300 | 51,500 |
| 2024-10-04 | 3,600 | 54,300 | 0 | 8,200 | 3,600 | 46,100 |
| 2024-09-27 | 3,600 | 54,800 | 0 | 8,200 | 3,600 | 46,600 |
| 2024-09-20 | 3,200 | 53,900 | 0 | 8,800 | 3,200 | 45,100 |
| 2024-09-13 | 4,600 | 56,900 | 0 | 10,800 | 4,600 | 46,100 |
| 2024-09-06 | 4,700 | 56,700 | 100 | 8,800 | 4,600 | 47,900 |
| 2024-08-30 | 3,500 | 57,700 | 100 | 9,100 | 3,400 | 48,600 |
| 2024-08-23 | 2,800 | 60,500 | 0 | 10,900 | 2,800 | 49,600 |
| 2024-08-16 | 2,400 | 64,900 | 0 | 9,800 | 2,400 | 55,100 |
| 2024-08-09 | 2,400 | 69,300 | 0 | 11,200 | 2,400 | 58,100 |
| 2024-08-02 | 1,400 | 72,400 | 0 | 15,500 | 1,400 | 56,900 |
| 2024-07-26 | 2,800 | 67,600 | 0 | 15,300 | 2,800 | 52,300 |
| 2024-07-19 | 2,600 | 66,300 | 0 | 17,200 | 2,600 | 49,100 |
| 2024-07-12 | 2,900 | 64,600 | 0 | 14,800 | 2,900 | 49,800 |
| 2024-07-05 | 3,900 | 64,200 | 0 | 15,100 | 3,900 | 49,100 |
| 2024-06-28 | 3,900 | 64,000 | 0 | 15,800 | 3,900 | 48,200 |
| 2024-06-21 | 4,900 | 67,900 | 0 | 16,200 | 4,900 | 51,700 |
| 2024-06-14 | 3,300 | 69,500 | 0 | 17,800 | 3,300 | 51,700 |
| 2024-06-07 | 4,400 | 71,900 | 0 | 17,400 | 4,400 | 54,500 |
| 2024-05-31 | 5,000 | 73,000 | 0 | 19,900 | 5,000 | 53,100 |
| 2024-05-24 | 5,100 | 76,600 | 0 | 20,200 | 5,100 | 56,400 |
| 2024-05-17 | 5,500 | 72,200 | 0 | 19,600 | 5,500 | 52,600 |
| 2024-05-10 | 9,900 | 80,600 | 0 | 21,100 | 9,900 | 59,500 |
| 2024-05-02 | 8,100 | 72,900 | 0 | 14,400 | 8,100 | 58,500 |
| 2024-04-26 | 9,700 | 74,600 | 0 | 16,200 | 9,700 | 58,400 |
| 2024-04-19 | 9,400 | 75,700 | 0 | 20,600 | 9,400 | 55,100 |
| 2024-04-12 | 10,600 | 80,400 | 0 | 21,100 | 10,600 | 59,300 |
| 2024-04-05 | 8,900 | 85,100 | 0 | 23,500 | 8,900 | 61,600 |
| 2024-03-29 | 10,100 | 80,500 | 0 | 21,100 | 10,100 | 59,400 |
| 2024-03-22 | 12,800 | 94,900 | 100 | 28,100 | 12,700 | 66,800 |
| 2024-03-15 | 10,200 | 106,700 | 100 | 21,800 | 10,100 | 84,900 |
| 2024-03-08 | 11,600 | 108,900 | 0 | 31,000 | 11,600 | 77,900 |
| 2024-03-01 | 12,500 | 101,700 | 100 | 23,800 | 12,400 | 77,900 |
| 2024-02-22 | 11,100 | 112,400 | 100 | 24,000 | 11,000 | 88,400 |
| 2024-02-16 | 11,100 | 106,700 | 100 | 22,100 | 11,000 | 84,600 |
| 2024-02-09 | 11,000 | 107,700 | 0 | 27,200 | 11,000 | 80,500 |
| 2024-02-02 | 15,000 | 97,700 | 300 | 16,600 | 14,700 | 81,100 |
| 2024-01-26 | 12,300 | 81,200 | 300 | 14,900 | 12,000 | 66,300 |
| 2024-01-19 | 10,900 | 76,800 | 0 | 16,300 | 10,900 | 60,500 |
| 2024-01-12 | 9,500 | 70,400 | 0 | 14,600 | 9,500 | 55,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 29,767 | 0.45% | ▼ | -8,900 | 3,720 | 3,850 | 3,705 | 3,830 | 22,900 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 38,667 | 0.58% | ▼ | -2,800 | 4,025 | 4,085 | 4,000 | 4,060 | 33,300 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 41,467 | 0.62% | ▲ | 6,700 | 3,910 | 3,930 | 3,830 | 3,830 | 41,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 13:30 | ティラド | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:40 | ティラド | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241105 | 15:40 | ティラド | 第２四半期（中間期）業績予想（連結・個別）と実績の差異に関するお知らせ |
| 20241105 | 15:40 | ティラド | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240805 | 15:05 | ティラド | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:05 | ティラド | 第２四半期累計期間業績予想の修正及び特別損失の計上に関するお知らせ |
| 20240716 | 16:35 | ティラド | 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 |
| 20240621 | 13:30 | ティラド | 支配株主等に関する事項について |
| 20240517 | 15:00 | ティラド | (訂正)「中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ」の一部訂正について |
| 20240513 | 16:30 | ティラド | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:30 | ティラド | 特別損失（連結・個別）の発生に関するお知らせ |
| 20240513 | 16:30 | ティラド | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 16:40 | ティラド | 中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ |
| 20240227 | 09:30 | ティラド | 非上場の親会社等の決算に関するお知らせ |
| 20240205 | 15:15 | ティラド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:15 | ティラド | 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UFX5 | 350 | 2024-09-30 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100UEHT | 350 | 2024-09-20 15:03 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100UAPP | 350 | 2024-09-04 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100U8ZM | 350 | 2024-08-20 15:03 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100TIKC | 350 | 2024-05-29 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100TGX6 | 350 | 2024-05-22 10:14 | （株）ティラド | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TGUL | 350 | 2024-05-21 15:32 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7236 | 2 | 第122期定時株主総会の模様 および事業報告書等を掲載いたしました - 株式会社ティラド | 2024-06-26 14:31:13 |
| 7236 | 2 | 支配株主等に関する事項について - 株式会社ティラド | 2024-06-21 18:38:28 |
| 7236 | 2 | 電子公告 - 株式会社ティラド | 2024-06-21 18:38:26 |
| 7236 | 2 | IR基本方針 - 株式会社ティラド | 2024-06-18 08:47:15 |
| 7236 | 2 | IR資料室 - 株式会社ティラド | 2024-06-15 13:10:40 |
| 7236 | 2 | IRに関するお問い合わせ - 株式会社ティラド | 2024-06-15 13:10:33 |
| 7236 | 2 | IRカレンダー - 株式会社ティラド | 2024-06-15 13:10:32 |
| 7236 | 3 | 第2四半期累計期間業績予想の修正及び特別損失の計上に関するお知らせ - 株式会社ティラド | 2024-08-05 18:31:06 |
| 7236 | 3 | フィンコイルタイプ熱交換器事業に関するお知らせ - 株式会社ティラド | 2024-08-01 01:29:53 |
| 7236 | 3 | 人事異動に関するお知らせ（2024年9月1日付） - 株式会社ティラド | 2024-07-26 18:29:33 |