| 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 | 295 | 295 | 289 | 293 | 33,200 | 2 | 101% | 99% | 153% | ▲▲▲ | 100% | 99% | 97% | 96% | 103% |
| 20240925 | 295 | 295 | 290 | 294 | 35,600 | 1 | 100% | 100% | 107% | ▲▲▲▲ | 101% | 100% | 97% | 97% | 104% |
| 20240926 | 294 | 297 | 293 | 297 | 37,700 | 3 | 101% | 101% | 106% | ▲▲▲▲▲ | 100% | 98% | 97% | 98% | 105% |
| 20240927 | 293 | 296 | 291 | 294 | 28,200 | -3 | 99% | 100% | 75% | ▼ | 102% | 105% | 101% | 97% | 104% |
| 20240930 | 281 | 291 | 281 | 288 | 57,100 | -6 | 98% | 102% | 202% | ▼▼ | 100% | 100% | 97% | 95% | 101% |
| 20241001 | 293 | 294 | 289 | 293 | 19,400 | 5 | 102% | 100% | 34% | ▲ | 98% | 100% | 96% | 96% | 103% |
| 20241002 | 293 | 293 | 288 | 288 | 28,700 | -5 | 98% | 98% | 148% | ▼ | 99% | 99% | 97% | 95% | 101% |
| 20241003 | 292 | 292 | 288 | 288 | 20,100 | 0 | 100% | 99% | 70% | -- | 101% | 99% | 97% | 97% | 101% |
| 20241004 | 290 | 294 | 289 | 294 | 43,200 | 6 | 102% | 101% | 215% | ▲ | 99% | 97% | 95% | 99% | 104% |
| 20241007 | 295 | 296 | 292 | 293 | 25,100 | -1 | 100% | 99% | 58% | ▼ | 99% | 97% | 95% | 99% | 103% |
| 20241008 | 293 | 293 | 288 | 290 | 31,800 | -3 | 99% | 99% | 127% | ▼▼ | 99% | 98% | 97% | 98% | 102% |
| 20241009 | 289 | 290 | 286 | 286 | 29,300 | -4 | 99% | 99% | 92% | ▼▼▼ | 100% | 99% | 97% | 96% | 101% |
| 20241010 | 286 | 286 | 285 | 286 | 54,100 | 0 | 100% | 100% | 185% | -- | 100% | 98% | 97% | 96% | 101% |
| 20241011 | 286 | 286 | 283 | 285 | 32,000 | -1 | 100% | 100% | 59% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241015 | 283 | 285 | 283 | 283 | 37,100 | -2 | 99% | 100% | 116% | ▼▼ | 100% | 100% | 98% | 95% | 100% |
| 20241016 | 283 | 287 | 283 | 283 | 16,500 | 0 | 100% | 100% | 44% | -- | 99% | 99% | 98% | 95% | 100% |
| 20241017 | 284 | 284 | 281 | 281 | 32,500 | -2 | 99% | 99% | 197% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241018 | 281 | 283 | 280 | 280 | 44,200 | -1 | 100% | 100% | 136% | ▼▼ | 99% | 98% | 98% | 94% | 100% |
| 20241021 | 284 | 288 | 281 | 282 | 44,800 | 2 | 101% | 99% | 101% | ▲ | 100% | 98% | 99% | 95% | 101% |
| 20241022 | 281 | 283 | 280 | 281 | 20,200 | -1 | 100% | 100% | 45% | ▼ | 99% | 99% | 99% | 95% | 100% |
| 20241023 | 280 | 282 | 278 | 278 | 36,900 | -3 | 99% | 99% | 183% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241024 | 278 | 279 | 276 | 279 | 33,100 | 1 | 100% | 100% | 90% | ▲ | 98% | 99% | 100% | 94% | 100% |
| 20241025 | 280 | 280 | 274 | 274 | 47,100 | -5 | 98% | 98% | 142% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20241028 | 273 | 275 | 272 | 274 | 47,400 | 0 | 100% | 100% | 101% | -- | 102% | 100% | 103% | 93% | 100% |
| 20241029 | 272 | 278 | 272 | 277 | 45,000 | 3 | 101% | 102% | 95% | ▲ | 97% | 99% | 101% | 94% | 101% |
| 20241030 | 276 | 277 | 269 | 269 | 240,600 | -8 | 97% | 97% | 535% | ▼ | 103% | 103% | 104% | 91% | 100% |
| 20241031 | 269 | 276 | 267 | 276 | 54,400 | 7 | 103% | 103% | 23% | ▲ | 99% | 100% | 101% | 94% | 103% |
| 20241101 | 276 | 276 | 270 | 272 | 42,800 | -4 | 99% | 99% | 79% | ▼ | 99% | 100% | 102% | 93% | 101% |
| 20241105 | 275 | 277 | 271 | 271 | 60,300 | -1 | 100% | 99% | 141% | ▼▼ | 101% | 102% | 103% | 92% | 101% |
| 20241106 | 272 | 275 | 271 | 274 | 34,500 | 3 | 101% | 101% | 57% | ▲ | 101% | 102% | 103% | 94% | 102% |
| 20241107 | 273 | 278 | 273 | 277 | 36,900 | 3 | 101% | 101% | 107% | ▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20241108 | 274 | 276 | 272 | 274 | 69,000 | -3 | 99% | 100% | 187% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20241111 | 275 | 278 | 275 | 276 | 33,500 | 2 | 101% | 100% | 49% | ▲ | 100% | 100% | 97% | 97% | 103% |
| 20241112 | 278 | 281 | 277 | 278 | 25,400 | 2 | 101% | 100% | 76% | ▲▲ | 100% | 100% | 97% | 98% | 103% |
| 20241113 | 278 | 280 | 276 | 277 | 21,300 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20241114 | 278 | 279 | 276 | 277 | 28,700 | 0 | 100% | 100% | 135% | -- | 100% | 101% | 97% | 98% | 103% |
| 20241115 | 277 | 278 | 273 | 277 | 57,200 | 0 | 100% | 100% | 199% | -- | 100% | 101% | 96% | 98% | 103% |
| 20241118 | 277 | 280 | 276 | 276 | 29,900 | -1 | 100% | 100% | 52% | ▼ | 100% | 101% | 95% | 98% | 103% |
| 20241119 | 278 | 280 | 278 | 278 | 46,700 | 2 | 101% | 100% | 156% | ▲ | 100% | 100% | 95% | 99% | 103% |
| 20241120 | 277 | 279 | 277 | 277 | 15,100 | -1 | 100% | 100% | 32% | ▼ | 100% | 97% | 95% | 99% | 103% |
| 20241121 | 278 | 279 | 278 | 279 | 9,200 | 2 | 101% | 100% | 61% | ▲ | 100% | 95% | 94% | 100% | 104% |
| 20241122 | 280 | 280 | 277 | 280 | 21,900 | 1 | 100% | 100% | 238% | ▲▲ | 99% | 96% | 94% | 100% | 104% |
| 20241125 | 280 | 280 | 275 | 276 | 41,400 | -4 | 99% | 99% | 189% | ▼ | 97% | 97% | 95% | 99% | 103% |
| 20241126 | 276 | 278 | 267 | 269 | 102,900 | -7 | 97% | 97% | 249% | ▼▼ | 99% | 99% | 97% | 96% | 100% |
| 20241127 | 269 | 272 | 266 | 266 | 79,700 | -3 | 99% | 99% | 77% | ▼▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241128 | 266 | 270 | 266 | 266 | 22,800 | 0 | 100% | 100% | 29% | -- | 101% | 98% | 98% | 95% | 100% |
| 20241129 | 267 | 269 | 266 | 269 | 16,000 | 3 | 101% | 101% | 70% | ▲ | 98% | 97% | 97% | 96% | 101% |
| 20241202 | 270 | 270 | 265 | 265 | 62,000 | -4 | 99% | 98% | 388% | ▼ | 98% | 98% | 97% | 95% | 100% |
| 20241203 | 268 | 268 | 262 | 263 | 77,000 | -2 | 99% | 98% | 124% | ▼▼ | 98% | 100% | 99% | 94% | 100% |
| 20241204 | 264 | 265 | 259 | 259 | 134,900 | -4 | 98% | 98% | 175% | ▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241205 | 261 | 262 | 259 | 261 | 46,900 | 2 | 101% | 100% | 35% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20241206 | 260 | 261 | 258 | 260 | 79,000 | -1 | 100% | 100% | 168% | ▼ | 101% | 100% | 0% | 93% | 100% |
| 20241209 | 260 | 264 | 260 | 262 | 92,900 | 2 | 101% | 101% | 118% | ▲ | 99% | 98% | 0% | 94% | 101% |
| 20241210 | 265 | 265 | 260 | 263 | 51,700 | 1 | 100% | 99% | 56% | ▲▲ | 98% | 98% | 0% | 94% | 102% |
| 20241211 | 264 | 264 | 260 | 260 | 54,400 | -3 | 99% | 98% | 105% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241212 | 262 | 262 | 259 | 261 | 80,300 | 1 | 100% | 100% | 148% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20241213 | 261 | 263 | 259 | 260 | 57,300 | -1 | 100% | 100% | 71% | ▼ | 99% | 100% | 0% | 93% | 100% |
| 20241216 | 262 | 262 | 258 | 260 | 59,100 | 0 | 100% | 99% | 103% | -- | 99% | 100% | 0% | 93% | 100% |
| 20241217 | 260 | 260 | 257 | 258 | 135,100 | -2 | 99% | 99% | 229% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20241218 | 259 | 261 | 258 | 261 | 68,200 | 3 | 101% | 101% | 50% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 260 | 261 | 259 | 260 | 37,500 | -1 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 93% | 101% |
| 20241220 | 261 | 263 | 261 | 261 | 64,200 | 1 | 100% | 100% | 171% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,900 | 634,800 | 0 | 197,700 | 8,900 | 437,100 |
| 2024-12-06 | 9,900 | 613,300 | 0 | 200,100 | 9,900 | 413,200 |
| 2024-11-29 | 8,300 | 572,200 | 0 | 194,800 | 8,300 | 377,400 |
| 2024-11-22 | 7,700 | 545,300 | 0 | 190,600 | 7,700 | 354,700 |
| 2024-11-15 | 10,100 | 538,300 | 0 | 190,300 | 10,100 | 348,000 |
| 2024-11-08 | 11,700 | 535,200 | 0 | 196,600 | 11,700 | 338,600 |
| 2024-11-01 | 6,000 | 556,000 | 0 | 196,600 | 6,000 | 359,400 |
| 2024-10-25 | 5,400 | 565,100 | 0 | 186,100 | 5,400 | 379,000 |
| 2024-10-18 | 5,400 | 553,800 | 0 | 186,100 | 5,400 | 367,700 |
| 2024-10-11 | 6,100 | 519,300 | 0 | 183,400 | 6,100 | 335,900 |
| 2024-10-04 | 8,100 | 513,500 | 0 | 182,600 | 8,100 | 330,900 |
| 2024-09-27 | 5,800 | 504,100 | 0 | 181,700 | 5,800 | 322,400 |
| 2024-09-20 | 9,300 | 507,000 | 0 | 180,900 | 9,300 | 326,100 |
| 2024-09-13 | 16,400 | 518,400 | 0 | 181,300 | 16,400 | 337,100 |
| 2024-09-06 | 18,800 | 521,700 | 0 | 181,400 | 18,800 | 340,300 |
| 2024-08-30 | 20,700 | 520,700 | 0 | 182,600 | 20,700 | 338,100 |
| 2024-08-23 | 26,700 | 517,900 | 0 | 181,000 | 26,700 | 336,900 |
| 2024-08-16 | 25,500 | 516,700 | 0 | 182,200 | 25,500 | 334,500 |
| 2024-08-09 | 26,100 | 513,400 | 0 | 179,500 | 26,100 | 333,900 |
| 2024-08-02 | 29,000 | 621,800 | 0 | 229,200 | 29,000 | 392,600 |
| 2024-07-26 | 25,300 | 613,200 | 0 | 229,900 | 25,300 | 383,300 |
| 2024-07-19 | 25,200 | 608,400 | 0 | 229,800 | 25,200 | 378,600 |
| 2024-07-12 | 24,000 | 630,600 | 0 | 229,900 | 24,000 | 400,700 |
| 2024-07-05 | 24,300 | 619,900 | 0 | 229,300 | 24,300 | 390,600 |
| 2024-06-28 | 23,900 | 631,000 | 0 | 238,000 | 23,900 | 393,000 |
| 2024-06-21 | 27,700 | 655,600 | 0 | 240,000 | 27,700 | 415,600 |
| 2024-06-14 | 21,100 | 641,500 | 0 | 255,000 | 21,100 | 386,500 |
| 2024-06-07 | 20,200 | 652,200 | 0 | 257,100 | 20,200 | 395,100 |
| 2024-05-31 | 18,700 | 645,400 | 0 | 255,300 | 18,700 | 390,100 |
| 2024-05-24 | 15,800 | 674,000 | 0 | 246,900 | 15,800 | 427,100 |
| 2024-05-17 | 10,900 | 632,500 | 0 | 245,600 | 10,900 | 386,900 |
| 2024-05-10 | 8,600 | 590,900 | 0 | 258,200 | 8,600 | 332,700 |
| 2024-05-02 | 8,900 | 587,500 | 0 | 254,000 | 8,900 | 333,500 |
| 2024-04-26 | 10,000 | 594,600 | 0 | 254,400 | 10,000 | 340,200 |
| 2024-04-19 | 11,300 | 594,200 | 0 | 252,700 | 11,300 | 341,500 |
| 2024-04-12 | 10,100 | 574,200 | 0 | 251,300 | 10,100 | 322,900 |
| 2024-04-05 | 9,600 | 588,400 | 0 | 269,700 | 9,600 | 318,700 |
| 2024-03-29 | 12,200 | 561,200 | 0 | 257,900 | 12,200 | 303,300 |
| 2024-03-22 | 13,800 | 533,000 | 3,000 | 239,700 | 10,800 | 293,300 |
| 2024-03-15 | 12,800 | 516,900 | 3,000 | 238,600 | 9,800 | 278,300 |
| 2024-03-08 | 13,300 | 509,600 | 3,000 | 233,500 | 10,300 | 276,100 |
| 2024-03-01 | 12,100 | 511,200 | 0 | 227,700 | 12,100 | 283,500 |
| 2024-02-22 | 8,600 | 523,400 | 0 | 228,700 | 8,600 | 294,700 |
| 2024-02-16 | 8,700 | 533,900 | 100 | 234,100 | 8,600 | 299,800 |
| 2024-02-09 | 13,400 | 556,800 | 0 | 231,600 | 13,400 | 325,200 |
| 2024-02-02 | 7,400 | 551,300 | 0 | 222,900 | 7,400 | 328,400 |
| 2024-01-26 | 7,800 | 592,200 | 0 | 259,700 | 7,800 | 332,500 |
| 2024-01-19 | 11,700 | 612,400 | 0 | 262,500 | 11,700 | 349,900 |
| 2024-01-12 | 11,900 | 670,800 | 0 | 260,900 | 11,900 | 409,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 146,479 | 0.49% | ▼ | -29,400 | 308 | 311 | 304 | 305 | 79,100 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 175,879 | 0.59% | ▼ | -18,100 | 305 | 309 | 305 | 306 | 33,100 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 193,979 | 0.65% | ▲ | 18,000 | 302 | 306 | 299 | 302 | 186,300 |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 175,979 | 0.59% | ▼ | -600 | 363 | 367 | 363 | 364 | 37,400 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 176,579 | 0.60% | ▲ | 15,400 | 363 | 363 | 351 | 356 | 93,200 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 161,179 | 0.54% | ▲ | 366 | 373 | 365 | 373 | 66,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | ＴＢＫ | 連結子会社における特別損失の計上及び連結業績予想の修正に関するお知らせ |
| 20241107 | 15:30 | ＴＢＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | ＴＢＫ | 米国子会社主要製品のインドでの生産開始に関するお知らせ |
| 20240619 | 15:00 | ＴＢＫ | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240326 | 15:00 | ＴＢＫ | 役員人事に関するお知らせ |
| 20240326 | 15:00 | ＴＢＫ | 特別利益及び特別損失の計上に関するお知らせ |
| 20240227 | 15:00 | ＴＢＫ | 取締役の辞任に関するお知らせ |
| 20240227 | 15:00 | ＴＢＫ | 役員人事等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7277 | 1 | 株式会社TBK | 2024-12-21 23:27:58 |
| 7277 | 2 | その他IR資料｜IR情報｜株式会社TBK | 2024-06-19 07:23:31 |
| 7277 | 2 | 株主通信｜IR情報｜株式会社TBK | 2024-06-19 07:23:30 |
| 7277 | 2 | 統合報告書｜IR情報｜株式会社TBK | 2024-06-19 07:23:29 |
| 7277 | 2 | 有価証券報告書｜IR情報｜株式会社TBK | 2024-06-19 07:23:28 |
| 7277 | 2 | 決算説明資料｜IR情報｜株式会社TBK | 2024-06-19 07:23:27 |
| 7277 | 2 | 決算短信｜IR情報｜株式会社TBK | 2024-06-19 07:23:25 |
| 7277 | 2 | ニュースリリース｜IR情報｜株式会社TBK | 2024-06-19 07:23:24 |
| 7277 | 2 | その他IR資料｜IR情報｜株式会社TBK | 2024-06-18 18:35:54 |
| 7277 | 2 | 株主通信｜IR情報｜株式会社TBK | 2024-06-18 18:35:53 |