| 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 | 1,925 | 1,943 | 1,914 | 1,937 | 331,800 | -2 | 100% | 101% | 165% | ▼▼ | 100% | 104% | 97% | 98% | 102% |
| 20240726 | 1,941 | 1,971 | 1,941 | 1,949 | 348,400 | 12 | 101% | 100% | 105% | ▲ | 100% | 99% | 95% | 98% | 102% |
| 20240729 | 1,971 | 1,990 | 1,962 | 1,980 | 233,100 | 31 | 102% | 100% | 67% | ▲▲ | 100% | 94% | 95% | 100% | 104% |
| 20240730 | 1,980 | 1,990 | 1,974 | 1,983 | 317,800 | 4 | 100% | 100% | 136% | ▲▲▲ | 101% | 91% | 95% | 100% | 104% |
| 20240731 | 1,982 | 2,014 | 1,971 | 2,011 | 769,500 | 28 | 101% | 101% | 242% | ▲▲▲▲ | 99% | 92% | 95% | 100% | 105% |
| 20240801 | 1,973 | 1,995 | 1,936 | 1,957 | 382,600 | -54 | 97% | 99% | 50% | ▼ | 99% | 95% | 99% | 97% | 102% |
| 20240802 | 1,894 | 1,901 | 1,844 | 1,869 | 466,900 | -88 | 96% | 99% | 122% | ▼▼ | 94% | 102% | 106% | 93% | 100% |
| 20240805 | 1,765 | 1,775 | 1,651 | 1,661 | 614,800 | -209 | 89% | 94% | 132% | ▼▼▼ | 100% | 100% | 104% | 83% | 100% |
| 20240806 | 1,811 | 1,863 | 1,773 | 1,809 | 425,700 | 148 | 109% | 100% | 69% | ▲ | 100% | 102% | 105% | 90% | 109% |
| 20240807 | 1,788 | 1,848 | 1,772 | 1,796 | 362,300 | -13 | 99% | 100% | 85% | ▼ | 100% | 104% | 105% | 89% | 108% |
| 20240808 | 1,792 | 1,831 | 1,792 | 1,797 | 237,800 | 2 | 100% | 100% | 66% | ▲ | 98% | 102% | 102% | 89% | 108% |
| 20240809 | 1,830 | 1,830 | 1,777 | 1,802 | 339,100 | 5 | 100% | 98% | 143% | ▲▲ | 99% | 102% | 103% | 90% | 108% |
| 20240813 | 1,823 | 1,830 | 1,771 | 1,808 | 452,700 | 6 | 100% | 99% | 134% | ▲▲▲ | 101% | 104% | 103% | 90% | 109% |
| 20240814 | 1,808 | 1,835 | 1,805 | 1,832 | 326,500 | 25 | 101% | 101% | 72% | ▲▲▲▲ | 101% | 102% | 102% | 91% | 110% |
| 20240815 | 1,841 | 1,871 | 1,840 | 1,865 | 229,200 | 33 | 102% | 101% | 70% | ▲▲▲▲▲ | 99% | 99% | 99% | 93% | 112% |
| 20240816 | 1,890 | 1,896 | 1,854 | 1,868 | 239,200 | 3 | 100% | 99% | 104% | ▲▲▲▲▲▲ | 98% | 100% | 100% | 93% | 112% |
| 20240819 | 1,868 | 1,884 | 1,826 | 1,837 | 278,700 | -32 | 98% | 98% | 117% | ▼ | 101% | 101% | 101% | 91% | 111% |
| 20240820 | 1,857 | 1,875 | 1,845 | 1,875 | 226,000 | 39 | 102% | 101% | 81% | ▲ | 101% | 100% | 99% | 93% | 113% |
| 20240821 | 1,851 | 1,871 | 1,851 | 1,867 | 152,600 | -9 | 100% | 101% | 68% | ▼ | 101% | 100% | 98% | 93% | 112% |
| 20240822 | 1,855 | 1,869 | 1,850 | 1,868 | 124,700 | 2 | 100% | 101% | 82% | ▲ | 100% | 100% | 97% | 93% | 112% |
| 20240823 | 1,868 | 1,884 | 1,859 | 1,876 | 141,400 | 8 | 100% | 100% | 113% | ▲▲ | 99% | 99% | 97% | 93% | 113% |
| 20240826 | 1,863 | 1,863 | 1,838 | 1,840 | 325,500 | -36 | 98% | 99% | 230% | ▼ | 100% | 100% | 97% | 92% | 111% |
| 20240827 | 1,858 | 1,862 | 1,847 | 1,856 | 257,300 | 16 | 101% | 100% | 79% | ▲ | 101% | 101% | 97% | 92% | 112% |
| 20240828 | 1,849 | 1,864 | 1,843 | 1,864 | 216,100 | 8 | 100% | 101% | 84% | ▲▲ | 100% | 100% | 96% | 93% | 112% |
| 20240829 | 1,860 | 1,864 | 1,841 | 1,852 | 261,600 | -12 | 99% | 100% | 121% | ▼ | 100% | 100% | 97% | 95% | 112% |
| 20240830 | 1,848 | 1,863 | 1,843 | 1,853 | 355,300 | 1 | 100% | 100% | 136% | ▲ | 98% | 96% | 95% | 99% | 112% |
| 20240902 | 1,893 | 1,893 | 1,850 | 1,864 | 276,400 | 11 | 101% | 98% | 78% | ▲▲ | 100% | 97% | 96% | 99% | 112% |
| 20240903 | 1,861 | 1,869 | 1,856 | 1,869 | 164,200 | 5 | 100% | 100% | 59% | ▲▲▲ | 100% | 98% | 98% | 100% | 104% |
| 20240904 | 1,837 | 1,852 | 1,832 | 1,841 | 306,000 | -28 | 99% | 100% | 186% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20240905 | 1,820 | 1,837 | 1,804 | 1,818 | 355,300 | -23 | 99% | 100% | 116% | ▼▼ | 100% | 97% | 99% | 97% | 101% |
| 20240906 | 1,818 | 1,825 | 1,803 | 1,814 | 271,500 | -4 | 100% | 100% | 76% | ▼▼▼ | 101% | 99% | 101% | 97% | 101% |
| 20240909 | 1,789 | 1,808 | 1,769 | 1,807 | 337,900 | -8 | 100% | 101% | 124% | ▼▼▼▼ | 100% | 96% | 100% | 96% | 100% |
| 20240910 | 1,801 | 1,815 | 1,788 | 1,804 | 381,300 | -3 | 100% | 100% | 113% | ▼▼▼▼▼ | 98% | 100% | 102% | 96% | 100% |
| 20240911 | 1,766 | 1,777 | 1,713 | 1,735 | 540,700 | -69 | 96% | 98% | 142% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20240912 | 1,768 | 1,775 | 1,751 | 1,767 | 330,700 | 32 | 102% | 100% | 61% | ▲ | 99% | 101% | 103% | 94% | 102% |
| 20240913 | 1,742 | 1,747 | 1,729 | 1,733 | 382,600 | -34 | 98% | 99% | 116% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20240917 | 1,743 | 1,757 | 1,713 | 1,735 | 340,900 | 2 | 100% | 100% | 89% | ▲ | 100% | 101% | 103% | 93% | 100% |
| 20240918 | 1,751 | 1,760 | 1,735 | 1,759 | 310,700 | 24 | 101% | 100% | 91% | ▲▲ | 99% | 101% | 101% | 94% | 101% |
| 20240919 | 1,784 | 1,790 | 1,760 | 1,762 | 362,500 | 4 | 100% | 99% | 117% | ▲▲▲ | 99% | 101% | 101% | 94% | 102% |
| 20240920 | 1,783 | 1,784 | 1,749 | 1,756 | 1,591,500 | -6 | 100% | 99% | 439% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20240924 | 1,780 | 1,787 | 1,767 | 1,767 | 271,500 | 11 | 101% | 99% | 17% | ▲ | 101% | 100% | 100% | 95% | 102% |
| 20240925 | 1,763 | 1,779 | 1,757 | 1,773 | 291,900 | 7 | 100% | 101% | 108% | ▲▲ | 101% | 99% | 99% | 95% | 102% |
| 20240926 | 1,782 | 1,793 | 1,772 | 1,793 | 417,100 | 20 | 101% | 101% | 143% | ▲▲▲ | 101% | 101% | 99% | 96% | 103% |
| 20240927 | 1,753 | 1,777 | 1,749 | 1,771 | 260,400 | -22 | 99% | 101% | 62% | ▼ | 101% | 103% | 100% | 95% | 102% |
| 20240930 | 1,731 | 1,758 | 1,723 | 1,744 | 355,300 | -28 | 98% | 101% | 136% | ▼▼ | 100% | 102% | 98% | 93% | 101% |
| 20241001 | 1,756 | 1,770 | 1,743 | 1,758 | 328,200 | 14 | 101% | 100% | 92% | ▲ | 101% | 103% | 99% | 94% | 101% |
| 20241002 | 1,748 | 1,768 | 1,747 | 1,761 | 396,800 | 3 | 100% | 101% | 121% | ▲▲ | 99% | 100% | 97% | 94% | 102% |
| 20241003 | 1,785 | 1,787 | 1,761 | 1,769 | 250,500 | 8 | 100% | 99% | 63% | ▲▲▲ | 100% | 99% | 97% | 96% | 102% |
| 20241004 | 1,778 | 1,782 | 1,766 | 1,782 | 308,600 | 14 | 101% | 100% | 123% | ▲▲▲▲ | 100% | 98% | 95% | 98% | 103% |
| 20241007 | 1,802 | 1,802 | 1,786 | 1,798 | 302,200 | 16 | 101% | 100% | 98% | ▲▲▲▲▲ | 100% | 98% | 0% | 99% | 104% |
| 20241008 | 1,781 | 1,793 | 1,774 | 1,780 | 228,600 | -18 | 99% | 100% | 76% | ▼ | 99% | 97% | 0% | 99% | 103% |
| 20241009 | 1,782 | 1,789 | 1,758 | 1,761 | 275,900 | -19 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241010 | 1,772 | 1,778 | 1,759 | 1,765 | 178,200 | 4 | 100% | 100% | 65% | ▲ | 99% | 98% | 0% | 98% | 102% |
| 20241011 | 1,753 | 1,755 | 1,737 | 1,737 | 318,800 | -28 | 98% | 99% | 179% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241015 | 1,741 | 1,746 | 1,715 | 1,720 | 589,200 | -17 | 99% | 99% | 185% | ▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241016 | 1,717 | 1,738 | 1,706 | 1,729 | 326,800 | 9 | 100% | 101% | 55% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241017 | 1,728 | 1,735 | 1,714 | 1,716 | 226,100 | -13 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 1,712 | 1,721 | 1,709 | 1,720 | 377,800 | 5 | 100% | 100% | 167% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,723 | 1,730 | 1,718 | 1,727 | 216,400 | 7 | 100% | 100% | 57% | ▲▲ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 1,723 | 1,727 | 1,705 | 1,709 | 340,300 | -18 | 99% | 99% | 157% | ▼ | % | % | % | 95% | 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 | 94,200 | 134,700 | 82,200 | 77,400 | 12,000 | 57,300 |
| 2024-10-11 | 87,500 | 109,200 | 80,900 | 65,300 | 6,600 | 43,900 |
| 2024-10-04 | 86,200 | 96,600 | 80,900 | 55,400 | 5,300 | 41,200 |
| 2024-09-27 | 82,700 | 156,400 | 75,900 | 52,900 | 6,800 | 103,500 |
| 2024-09-20 | 70,100 | 166,700 | 63,500 | 51,700 | 6,600 | 115,000 |
| 2024-09-13 | 26,900 | 115,000 | 17,800 | 52,900 | 9,100 | 62,100 |
| 2024-09-06 | 6,500 | 88,500 | 1,500 | 46,400 | 5,000 | 42,100 |
| 2024-08-30 | 5,100 | 72,700 | 800 | 39,300 | 4,300 | 33,400 |
| 2024-08-23 | 4,600 | 73,200 | 800 | 38,500 | 3,800 | 34,700 |
| 2024-08-16 | 4,700 | 70,800 | 600 | 36,900 | 4,100 | 33,900 |
| 2024-08-09 | 5,000 | 63,200 | 600 | 34,200 | 4,400 | 29,000 |
| 2024-08-02 | 14,200 | 79,000 | 600 | 46,000 | 13,600 | 33,000 |
| 2024-07-26 | 6,800 | 74,500 | 600 | 45,300 | 6,200 | 29,200 |
| 2024-07-19 | 5,700 | 82,500 | 700 | 46,400 | 5,000 | 36,100 |
| 2024-07-12 | 8,100 | 83,800 | 700 | 47,600 | 7,400 | 36,200 |
| 2024-07-05 | 6,600 | 96,500 | 700 | 52,200 | 5,900 | 44,300 |
| 2024-06-28 | 8,700 | 91,900 | 700 | 51,800 | 8,000 | 40,100 |
| 2024-06-21 | 6,800 | 103,100 | 700 | 52,600 | 6,100 | 50,500 |
| 2024-06-14 | 16,300 | 121,800 | 700 | 52,000 | 15,600 | 69,800 |
| 2024-06-07 | 10,200 | 139,000 | 800 | 57,600 | 9,400 | 81,400 |
| 2024-05-31 | 15,300 | 142,900 | 600 | 55,300 | 14,700 | 87,600 |
| 2024-05-24 | 35,700 | 193,300 | 25,000 | 101,000 | 10,700 | 92,300 |
| 2024-05-17 | 80,800 | 252,300 | 73,900 | 109,800 | 6,900 | 142,500 |
| 2024-05-10 | 80,800 | 61,700 | 74,100 | 39,600 | 6,700 | 22,100 |
| 2024-05-02 | 80,700 | 56,100 | 74,100 | 39,800 | 6,600 | 16,300 |
| 2024-04-26 | 79,600 | 63,100 | 74,100 | 46,900 | 5,500 | 16,200 |
| 2024-04-19 | 81,500 | 62,900 | 74,200 | 45,500 | 7,300 | 17,400 |
| 2024-04-12 | 82,700 | 59,000 | 74,900 | 44,800 | 7,800 | 14,200 |
| 2024-04-05 | 82,600 | 58,700 | 75,700 | 45,700 | 6,900 | 13,000 |
| 2024-03-29 | 88,100 | 54,000 | 81,900 | 41,700 | 6,200 | 12,300 |
| 2024-03-22 | 509,700 | 55,400 | 498,900 | 37,100 | 10,800 | 18,300 |
| 2024-03-15 | 183,900 | 58,400 | 177,300 | 40,800 | 6,600 | 17,600 |
| 2024-03-08 | 93,800 | 57,300 | 83,700 | 38,600 | 10,100 | 18,700 |
| 2024-03-01 | 39,300 | 56,000 | 30,100 | 36,500 | 9,200 | 19,500 |
| 2024-02-22 | 15,700 | 61,000 | 6,400 | 39,400 | 9,300 | 21,600 |
| 2024-02-16 | 12,700 | 59,600 | 4,400 | 39,400 | 8,300 | 20,200 |
| 2024-02-09 | 11,800 | 173,900 | 3,900 | 44,600 | 7,900 | 129,300 |
| 2024-02-02 | 12,400 | 176,400 | 3,500 | 44,300 | 8,900 | 132,100 |
| 2024-01-26 | 12,600 | 177,500 | 2,900 | 41,900 | 9,700 | 135,600 |
| 2024-01-19 | 9,600 | 112,000 | 2,100 | 63,700 | 7,500 | 48,300 |
| 2024-01-12 | 9,600 | 102,500 | 2,000 | 61,500 | 7,600 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:30 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:00 | ＴＳテック | 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 |
| 20240621 | 15:30 | ＴＳテック | 支配株主等に関する事項について |
| 20240621 | 15:30 | ＴＳテック | 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 |
| 20240611 | 15:00 | ＴＳテック | 自己株式の公開買付けの結果に関するお知らせ |
| 20240521 | 15:00 | ＴＳテック | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | ＴＳテック | インド連結子会社における新工場建設に関するお知らせ |
| 20240307 | 15:00 | ＴＳテック | （変更）「組織変更、役員委嘱人事および人事異動に関するお知らせ」の一部変更について |
| 20240122 | 15:00 | ＴＳテック | 代表取締役の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 役員の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 組織変更、役員委嘱人事および人事異動に関するお知らせ |
| 20240116 | 16:00 | ＴＳテック | 代表取締役の異動（辞任）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 |
|---|---|---|---|---|---|
| S100U3ON | 350 | 2024-07-29 14:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TZN7 | 360 | 2024-07-04 11:06 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZCU | 350 | 2024-07-03 12:46 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TLGC | 350 | 2024-06-12 13:00 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TBM4 | 350 | 2024-05-17 10:17 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TFXR | 350 | 2024-05-17 10:13 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 大量保有報告書 |
| S100T583 | 350 | 2024-04-01 13:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7313 | 1 | テイ・エス テック株式会社 | 2024-10-23 02:21:42 |
| 7313 | 2 | 事業などのリスク | 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:20 |
| 7313 | 2 | その他資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:18 |
| 7313 | 2 | ファクトシート | IRライブラリ| 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:17 |
| 7313 | 2 | 個人投資家さま向け資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:16 |
| 7313 | 2 | 株主通信 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:15 |
| 7313 | 2 | 株主総会関連書類 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:14 |
| 7313 | 2 | コーポレート・ガバナンス報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:13 |
| 7313 | 2 | 臨時報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:11 |
| 7313 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:10 |